32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 3 | 20250214 | 185100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250214 | 185000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250214 | 184900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250214 | 184800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250214 | 184700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250214 | 184600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250214 | 184500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250214 | 184400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250214 | 184300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250214 | 184200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250214 | 184100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250214 | 184000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250214 | 183900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250214 | 183800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250214 | 183700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250214 | 183600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250214 | 183500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250214 | 183400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250214 | 183300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250214 | 183200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250214 | 183100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250214 | 183000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250214 | 182900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250214 | 182800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250214 | 182700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250214 | 182600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250214 | 182500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250214 | 182400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250214 | 182300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250214 | 182200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 33 | 20250214 | 182100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250214 | 182000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250214 | 181900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250214 | 181800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250214 | 181700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250214 | 181600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250214 | 181500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250214 | 181400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250214 | 181300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250214 | 181200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250214 | 181100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250214 | 181000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250214 | 180900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250214 | 180800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250214 | 180700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250214 | 180600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250214 | 180500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250214 | 180400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250214 | 180300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250214 | 180200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250214 | 180100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250214 | 180000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250214 | 175900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250214 | 175800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250214 | 175700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250214 | 175600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250214 | 175500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250214 | 175400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250214 | 175300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250214 | 175200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 63 | 20250214 | 175100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250214 | 175000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250214 | 174900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250214 | 174800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250214 | 174700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250214 | 174600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250214 | 174500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250214 | 174400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250214 | 174300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250214 | 174200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250214 | 174100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250214 | 174000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250214 | 173900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250214 | 173800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250214 | 173700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250214 | 173600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250214 | 173500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250214 | 173400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250214 | 173300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250214 | 173200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250214 | 173100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250214 | 173000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250214 | 172900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250214 | 172800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250214 | 172700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250214 | 172600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250214 | 172500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250214 | 172400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250214 | 172300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250214 | 172200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 93 | 20250214 | 172100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250214 | 172000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250214 | 171900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250214 | 171800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250214 | 171700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250214 | 171600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250214 | 171500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250214 | 171400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250214 | 171300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250214 | 171200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250214 | 171100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250214 | 171000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250214 | 170900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250214 | 170800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250214 | 170700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250214 | 170600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250214 | 170500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250214 | 170400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250214 | 170300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250214 | 170200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250214 | 170100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250214 | 170000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250214 | 165900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250214 | 165800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250214 | 165700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250214 | 165600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250214 | 165500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250214 | 165400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250214 | 165300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250214 | 165200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 123 | 20250214 | 165100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250214 | 165000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250214 | 164900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250214 | 164800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250214 | 164700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250214 | 164600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250214 | 164500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250214 | 164400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250214 | 164300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250214 | 164200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250214 | 164100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250214 | 164000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250214 | 163900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250214 | 163800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250214 | 163700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250214 | 163600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250214 | 163500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250214 | 163400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250214 | 163300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250214 | 163200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250214 | 163100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250214 | 163000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250214 | 162900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250214 | 162800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250214 | 162700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250214 | 162600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250214 | 162500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250214 | 162400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250214 | 162300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250214 | 162200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 153 | 20250214 | 162100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250214 | 162000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250214 | 161900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250214 | 161800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250214 | 161700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250214 | 161600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250214 | 161500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250214 | 161400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250214 | 161300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250214 | 161200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250214 | 161100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250214 | 161000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250214 | 160900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250214 | 160800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250214 | 160700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250214 | 160600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250214 | 160500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250214 | 160400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250214 | 160300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250214 | 160200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250214 | 160100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250214 | 160000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250214 | 155900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250214 | 155800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250214 | 155700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250214 | 155600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250214 | 155500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250214 | 155400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250214 | 155300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250214 | 155200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 183 | 20250214 | 155100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250214 | 155000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250214 | 154900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250214 | 154800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250214 | 154700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250214 | 154600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250214 | 154500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250214 | 154400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250214 | 154300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250214 | 154200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250214 | 154100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250214 | 154000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250214 | 153900 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250214 | 153800 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250214 | 153700 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250214 | 153600 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250214 | 153500 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250214 | 153400 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250214 | 153300 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250214 | 153200 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250214 | 153100 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250214 | 153000 | 37788716200 | 23150 | 23150 | 23150 | 23150 | 39800 |
| 205 | 20250214 | 152900 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20250214 | 152800 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20250214 | 152700 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20250214 | 152600 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20250214 | 152500 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20250214 | 152400 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20250214 | 152300 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20250214 | 152200 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 213 | 20250214 | 152100 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20250214 | 152000 | 36867346200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20250214 | 151900 | 36867346200 | 23500 | 23400 | 23500 | 23350 | 12477 |
| 216 | 20250214 | 151800 | 36575399000 | 23400 | 23450 | 23500 | 23400 | 2134 |
| 217 | 20250214 | 151700 | 36525421900 | 23450 | 23450 | 23500 | 23400 | 4678 |
| 218 | 20250214 | 151600 | 36415788300 | 23450 | 23450 | 23450 | 23350 | 5032 |
| 219 | 20250214 | 151500 | 36298023250 | 23450 | 23450 | 23500 | 23400 | 4308 |
| 220 | 20250214 | 151400 | 36196959000 | 23450 | 23450 | 23500 | 23400 | 2930 |
| 221 | 20250214 | 151300 | 36128237750 | 23500 | 23500 | 23500 | 23450 | 3887 |
| 222 | 20250214 | 151200 | 36036902800 | 23500 | 23450 | 23500 | 23400 | 2036 |
| 223 | 20250214 | 151100 | 35989130400 | 23450 | 23400 | 23450 | 23350 | 1904 |
| 224 | 20250214 | 151000 | 35944567950 | 23400 | 23400 | 23400 | 23350 | 2662 |
| 225 | 20250214 | 150900 | 35882319450 | 23400 | 23350 | 23400 | 23350 | 2426 |
| 226 | 20250214 | 150800 | 35825633250 | 23400 | 23400 | 23400 | 23350 | 1356 |
| 227 | 20250214 | 150700 | 35793934650 | 23400 | 23350 | 23400 | 23350 | 1494 |
| 228 | 20250214 | 150600 | 35759021450 | 23350 | 23500 | 23500 | 23350 | 6797 |
| 229 | 20250214 | 150500 | 35599830000 | 23500 | 23500 | 23550 | 23450 | 3000 |
| 230 | 20250214 | 150400 | 35529336500 | 23500 | 23450 | 23500 | 23400 | 4059 |
| 231 | 20250214 | 150300 | 35434102850 | 23400 | 23500 | 23500 | 23400 | 7299 |
| 232 | 20250214 | 150200 | 35263093100 | 23500 | 23450 | 23500 | 23400 | 3841 |
| 233 | 20250214 | 150100 | 35172914200 | 23450 | 23450 | 23500 | 23400 | 1839 |
| 234 | 20250214 | 150000 | 35129794250 | 23500 | 23400 | 23500 | 23350 | 3588 |
| 235 | 20250214 | 145900 | 35045821650 | 23400 | 23350 | 23500 | 23350 | 6285 |
| 236 | 20250214 | 145800 | 34898590450 | 23350 | 23300 | 23350 | 23250 | 1648 |
| 237 | 20250214 | 145700 | 34860155550 | 23300 | 23200 | 23300 | 23150 | 4930 |
| 238 | 20250214 | 145600 | 34745628500 | 23200 | 23200 | 23200 | 23150 | 2640 |
| 239 | 20250214 | 145500 | 34684489400 | 23200 | 23200 | 23200 | 23150 | 1307 |
| 240 | 20250214 | 145400 | 34654201100 | 23200 | 23150 | 23250 | 23150 | 2741 |
| 241 | 20250214 | 145300 | 34590637350 | 23200 | 23150 | 23200 | 23100 | 1881 |
| 242 | 20250214 | 145200 | 34547089850 | 23150 | 23200 | 23200 | 23100 | 1933 |
| 243 | 20250214 | 145100 | 34502395350 | 23200 | 23150 | 23200 | 23100 | 719 |
| 244 | 20250214 | 145000 | 34485765500 | 23150 | 23100 | 23200 | 23100 | 2773 |
| 245 | 20250214 | 144900 | 34421587200 | 23100 | 23150 | 23150 | 23100 | 805 |
| 246 | 20250214 | 144800 | 34402989250 | 23100 | 23100 | 23150 | 23050 | 1668 |
| 247 | 20250214 | 144700 | 34364476400 | 23150 | 23150 | 23200 | 23100 | 3289 |
| 248 | 20250214 | 144600 | 34288433350 | 23150 | 23150 | 23150 | 23100 | 920 |
| 249 | 20250214 | 144500 | 34267177250 | 23100 | 23100 | 23150 | 23100 | 902 |
| 250 | 20250214 | 144400 | 34246338650 | 23100 | 23100 | 23150 | 23100 | 1689 |
| 251 | 20250214 | 144300 | 34207317650 | 23100 | 23100 | 23150 | 23100 | 544 |
| 252 | 20250214 | 144200 | 34194743550 | 23150 | 23150 | 23150 | 23100 | 968 |
| 253 | 20250214 | 144100 | 34172355000 | 23150 | 23100 | 23150 | 23100 | 230 |
| 254 | 20250214 | 144000 | 34167038600 | 23100 | 23100 | 23150 | 23050 | 1207 |
| 255 | 20250214 | 143900 | 34139148600 | 23100 | 23050 | 23100 | 23050 | 1824 |
| 256 | 20250214 | 143800 | 34097068150 | 23050 | 23100 | 23100 | 23050 | 809 |
| 257 | 20250214 | 143700 | 34078391950 | 23050 | 23100 | 23100 | 23050 | 677 |
| 258 | 20250214 | 143600 | 34062771600 | 23100 | 23050 | 23150 | 23050 | 1297 |
| 259 | 20250214 | 143500 | 34032821650 | 23100 | 23050 | 23150 | 23050 | 1810 |
| 260 | 20250214 | 143400 | 33991046100 | 23100 | 23100 | 23100 | 23050 | 1438 |
| 261 | 20250214 | 143300 | 33957854650 | 23100 | 23100 | 23150 | 23100 | 2382 |
| 262 | 20250214 | 143200 | 33902829750 | 23150 | 23150 | 23150 | 23100 | 761 |
| 263 | 20250214 | 143100 | 33885230750 | 23100 | 23150 | 23200 | 23100 | 698 |
| 264 | 20250214 | 143000 | 33869079800 | 23150 | 23100 | 23150 | 23100 | 1604 |
| 265 | 20250214 | 142900 | 33831999400 | 23100 | 23150 | 23150 | 23100 | 790 |
| 266 | 20250214 | 142800 | 33813742900 | 23150 | 23150 | 23150 | 23150 | 442 |
| 267 | 20250214 | 142700 | 33803510600 | 23150 | 23150 | 23150 | 23100 | 1094 |
| 268 | 20250214 | 142600 | 33778216150 | 23150 | 23200 | 23200 | 23150 | 2074 |
| 269 | 20250214 | 142500 | 33730193350 | 23200 | 23200 | 23200 | 23150 | 1422 |
| 270 | 20250214 | 142400 | 33697246600 | 23150 | 23200 | 23200 | 23150 | 1019 |
| 271 | 20250214 | 142300 | 33673606800 | 23200 | 23200 | 23200 | 23150 | 435 |
| 272 | 20250214 | 142200 | 33663527850 | 23200 | 23200 | 23250 | 23200 | 1172 |
| 273 | 20250214 | 142100 | 33636329100 | 23200 | 23200 | 23200 | 23100 | 10351 |
| 274 | 20250214 | 142000 | 33396895000 | 23200 | 23250 | 23250 | 23150 | 5158 |
| 275 | 20250214 | 141900 | 33277204200 | 23250 | 23350 | 23400 | 23200 | 7564 |
| 276 | 20250214 | 141800 | 33101187150 | 23350 | 23350 | 23400 | 23300 | 855 |
| 277 | 20250214 | 141700 | 33081229000 | 23350 | 23350 | 23400 | 23300 | 1162 |
| 278 | 20250214 | 141600 | 33054093650 | 23350 | 23350 | 23400 | 23300 | 1058 |
| 279 | 20250214 | 141500 | 33029396700 | 23350 | 23450 | 23450 | 23350 | 3268 |
| 280 | 20250214 | 141400 | 32952941050 | 23400 | 23350 | 23450 | 23350 | 5000 |
| 281 | 20250214 | 141300 | 32835963450 | 23350 | 23350 | 23350 | 23300 | 390 |
| 282 | 20250214 | 141200 | 32826870750 | 23300 | 23300 | 23350 | 23300 | 925 |
| 283 | 20250214 | 141100 | 32805316000 | 23300 | 23300 | 23300 | 23300 | 1066 |
| 284 | 20250214 | 141000 | 32780478200 | 23300 | 23300 | 23300 | 23250 | 624 |
| 285 | 20250214 | 140900 | 32765942800 | 23300 | 23300 | 23350 | 23250 | 757 |
| 286 | 20250214 | 140800 | 32748307900 | 23300 | 23300 | 23300 | 23250 | 530 |
| 287 | 20250214 | 140700 | 32735974750 | 23300 | 23300 | 23300 | 23250 | 732 |
| 288 | 20250214 | 140600 | 32718919550 | 23300 | 23300 | 23350 | 23250 | 1412 |
| 289 | 20250214 | 140500 | 32686024900 | 23250 | 23300 | 23300 | 23250 | 323 |
| 290 | 20250214 | 140400 | 32678510850 | 23300 | 23300 | 23300 | 23250 | 380 |
| 291 | 20250214 | 140300 | 32669656950 | 23300 | 23200 | 23300 | 23200 | 586 |
| 292 | 20250214 | 140200 | 32656030200 | 23250 | 23250 | 23250 | 23200 | 459 |
| 293 | 20250214 | 140100 | 32645360600 | 23200 | 23200 | 23250 | 23200 | 1473 |
| 294 | 20250214 | 140000 | 32611123800 | 23150 | 23150 | 23250 | 23150 | 2157 |
| 295 | 20250214 | 135900 | 32561075800 | 23150 | 23150 | 23200 | 23150 | 2233 |
| 296 | 20250214 | 135800 | 32509352000 | 23100 | 23150 | 23200 | 23100 | 1764 |
| 297 | 20250214 | 135700 | 32468520850 | 23100 | 23150 | 23150 | 23100 | 1868 |
| 298 | 20250214 | 135600 | 32425343450 | 23100 | 23200 | 23200 | 23100 | 2132 |
| 299 | 20250214 | 135500 | 32376081950 | 23200 | 23150 | 23200 | 23150 | 1132 |
| 300 | 20250214 | 135400 | 32349835150 | 23150 | 23150 | 23200 | 23100 | 2896 |
| 301 | 20250214 | 135300 | 32282819800 | 23150 | 23100 | 23150 | 23050 | 4006 |
| 302 | 20250214 | 135200 | 32190297000 | 23100 | 23150 | 23200 | 23100 | 3818 |
| 303 | 20250214 | 135100 | 32102025000 | 23100 | 23200 | 23200 | 23100 | 748 |
| 304 | 20250214 | 135000 | 32084697900 | 23150 | 23150 | 23150 | 23150 | 299 |
| 305 | 20250214 | 134900 | 32077776050 | 23200 | 23150 | 23200 | 23150 | 527 |
| 306 | 20250214 | 134800 | 32065575550 | 23150 | 23200 | 23200 | 23150 | 766 |
| 307 | 20250214 | 134700 | 32047835700 | 23200 | 23200 | 23200 | 23150 | 1403 |
| 308 | 20250214 | 134600 | 32015345650 | 23150 | 23200 | 23250 | 23150 | 1654 |
| 309 | 20250214 | 134500 | 31976968550 | 23250 | 23150 | 23250 | 23150 | 575 |
| 310 | 20250214 | 134400 | 31963642500 | 23200 | 23200 | 23200 | 23150 | 960 |
| 311 | 20250214 | 134300 | 31941390500 | 23200 | 23200 | 23200 | 23200 | 1181 |
| 312 | 20250214 | 134200 | 31913991300 | 23200 | 23200 | 23250 | 23150 | 1057 |
| 313 | 20250214 | 134100 | 31889466450 | 23250 | 23250 | 23250 | 23200 | 123 |
| 314 | 20250214 | 134000 | 31886606750 | 23250 | 23200 | 23250 | 23150 | 865 |
| 315 | 20250214 | 133900 | 31866545900 | 23250 | 23200 | 23250 | 23150 | 147 |
| 316 | 20250214 | 133800 | 31863137500 | 23250 | 23250 | 23300 | 23150 | 1257 |
| 317 | 20250214 | 133700 | 31833946800 | 23250 | 23250 | 23250 | 23200 | 585 |
| 318 | 20250214 | 133600 | 31820346800 | 23250 | 23150 | 23250 | 23100 | 1835 |
| 319 | 20250214 | 133500 | 31777837500 | 23100 | 23050 | 23150 | 23050 | 4061 |
| 320 | 20250214 | 133400 | 31684184850 | 23100 | 23150 | 23150 | 23050 | 6754 |
| 321 | 20250214 | 133300 | 31528202150 | 23150 | 23150 | 23200 | 23100 | 1152 |
| 322 | 20250214 | 133200 | 31501531000 | 23150 | 23150 | 23200 | 23100 | 1523 |
| 323 | 20250214 | 133100 | 31466312850 | 23150 | 23200 | 23250 | 23150 | 1789 |
| 324 | 20250214 | 133000 | 31424842850 | 23200 | 23200 | 23200 | 23150 | 2492 |
| 325 | 20250214 | 132900 | 31367138250 | 23150 | 23250 | 23250 | 23150 | 1343 |
| 326 | 20250214 | 132800 | 31335973500 | 23200 | 23200 | 23250 | 23200 | 1979 |
| 327 | 20250214 | 132700 | 31290035600 | 23250 | 23300 | 23300 | 23200 | 51 |
| 328 | 20250214 | 132600 | 31288849500 | 23250 | 23250 | 23350 | 23200 | 701 |
| 329 | 20250214 | 132500 | 31272545200 | 23350 | 23350 | 23350 | 23250 | 3113 |
| 330 | 20250214 | 132400 | 31200026450 | 23350 | 23400 | 23400 | 23350 | 1132 |
| 331 | 20250214 | 132300 | 31173561500 | 23400 | 23350 | 23450 | 23300 | 739 |
| 332 | 20250214 | 132200 | 31156275750 | 23400 | 23400 | 23400 | 23300 | 1565 |
| 333 | 20250214 | 132100 | 31119690450 | 23400 | 23350 | 23400 | 23300 | 1421 |
| 334 | 20250214 | 132000 | 31086508550 | 23350 | 23250 | 23350 | 23200 | 2416 |
| 335 | 20250214 | 131900 | 31030222050 | 23250 | 23150 | 23250 | 23100 | 5144 |
| 336 | 20250214 | 131800 | 30911055150 | 23150 | 23150 | 23150 | 23100 | 4183 |
| 337 | 20250214 | 131700 | 30814358250 | 23150 | 23150 | 23200 | 23150 | 4608 |
| 338 | 20250214 | 131600 | 30707678000 | 23150 | 23250 | 23250 | 23150 | 1247 |
| 339 | 20250214 | 131500 | 30678759150 | 23250 | 23200 | 23250 | 23150 | 3393 |
| 340 | 20250214 | 131400 | 30600044000 | 23200 | 23200 | 23250 | 23200 | 2714 |
| 341 | 20250214 | 131300 | 30537078400 | 23250 | 23250 | 23250 | 23200 | 554 |
| 342 | 20250214 | 131200 | 30524224250 | 23250 | 23250 | 23250 | 23200 | 1466 |
| 343 | 20250214 | 131100 | 30490182000 | 23250 | 23300 | 23300 | 23200 | 1271 |
| 344 | 20250214 | 131000 | 30460636000 | 23300 | 23300 | 23300 | 23200 | 6177 |
| 345 | 20250214 | 130900 | 30317055200 | 23250 | 23250 | 23300 | 23250 | 4388 |
| 346 | 20250214 | 130800 | 30214988450 | 23300 | 23300 | 23300 | 23250 | 1111 |
| 347 | 20250214 | 130700 | 30189116900 | 23350 | 23350 | 23350 | 23250 | 4134 |
| 348 | 20250214 | 130600 | 30092789900 | 23300 | 23300 | 23350 | 23300 | 311 |
| 349 | 20250214 | 130500 | 30085528950 | 23350 | 23350 | 23400 | 23300 | 4298 |
| 350 | 20250214 | 130400 | 29985327650 | 23350 | 23350 | 23400 | 23350 | 630 |
| 351 | 20250214 | 130300 | 29970614050 | 23350 | 23350 | 23400 | 23350 | 818 |
| 352 | 20250214 | 130200 | 29951513250 | 23350 | 23300 | 23350 | 23300 | 969 |
| 353 | 20250214 | 130100 | 29928921600 | 23400 | 23400 | 23400 | 23300 | 7272 |
| 354 | 20250214 | 130000 | 29759124850 | 23400 | 23350 | 23400 | 23350 | 184 |
| 355 | 20250214 | 125900 | 29754824000 | 23400 | 23450 | 23450 | 23350 | 1427 |
| 356 | 20250214 | 125800 | 29721437150 | 23450 | 23450 | 23450 | 23400 | 242 |
| 357 | 20250214 | 125700 | 29715767500 | 23450 | 23450 | 23450 | 23400 | 2949 |
| 358 | 20250214 | 125600 | 29646745050 | 23450 | 23450 | 23500 | 23450 | 1228 |
| 359 | 20250214 | 125500 | 29617947800 | 23450 | 23500 | 23500 | 23450 | 940 |
| 360 | 20250214 | 125400 | 29595895200 | 23500 | 23500 | 23550 | 23500 | 1088 |
| 361 | 20250214 | 125300 | 29570324350 | 23500 | 23500 | 23500 | 23450 | 287 |
| 362 | 20250214 | 125200 | 29563580500 | 23500 | 23500 | 23500 | 23450 | 883 |
| 363 | 20250214 | 125100 | 29542862100 | 23500 | 23500 | 23500 | 23450 | 457 |
| 364 | 20250214 | 125000 | 29532127900 | 23500 | 23500 | 23500 | 23450 | 369 |
| 365 | 20250214 | 124900 | 29523458400 | 23500 | 23500 | 23500 | 23450 | 157 |
| 366 | 20250214 | 124800 | 29519771800 | 23450 | 23450 | 23500 | 23400 | 502 |
| 367 | 20250214 | 124700 | 29507999250 | 23400 | 23450 | 23450 | 23400 | 271 |
| 368 | 20250214 | 124600 | 29501653650 | 23450 | 23450 | 23450 | 23400 | 6530 |
| 369 | 20250214 | 124500 | 29348525300 | 23500 | 23450 | 23550 | 23450 | 3500 |
| 370 | 20250214 | 124400 | 29266359750 | 23450 | 23400 | 23500 | 23400 | 518 |
| 371 | 20250214 | 124300 | 29254211350 | 23450 | 23400 | 23450 | 23400 | 759 |
| 372 | 20250214 | 124200 | 29236436250 | 23450 | 23400 | 23450 | 23400 | 562 |
| 373 | 20250214 | 124100 | 29223265100 | 23450 | 23500 | 23500 | 23400 | 252 |
| 374 | 20250214 | 124000 | 29217347550 | 23500 | 23450 | 23500 | 23400 | 1208 |
| 375 | 20250214 | 123900 | 29189010900 | 23500 | 23500 | 23550 | 23450 | 3372 |
| 376 | 20250214 | 123800 | 29109765750 | 23500 | 23450 | 23600 | 23450 | 6235 |
| 377 | 20250214 | 123700 | 28963173900 | 23400 | 23400 | 23450 | 23350 | 2029 |
| 378 | 20250214 | 123600 | 28915712250 | 23400 | 23400 | 23400 | 23350 | 100 |
| 379 | 20250214 | 123500 | 28913372400 | 23400 | 23300 | 23400 | 23250 | 2783 |
| 380 | 20250214 | 123400 | 28848503550 | 23300 | 23250 | 23300 | 23250 | 559 |
| 381 | 20250214 | 123300 | 28835501200 | 23300 | 23300 | 23300 | 23250 | 3723 |
| 382 | 20250214 | 123200 | 28748935300 | 23250 | 23300 | 23300 | 23250 | 1300 |
| 383 | 20250214 | 123100 | 28718685900 | 23300 | 23250 | 23350 | 23250 | 1320 |
| 384 | 20250214 | 123000 | 28687992050 | 23250 | 23300 | 23300 | 23250 | 1351 |
| 385 | 20250214 | 122900 | 28656516950 | 23300 | 23350 | 23350 | 23300 | 2384 |
| 386 | 20250214 | 122800 | 28600962500 | 23350 | 23350 | 23350 | 23300 | 374 |
| 387 | 20250214 | 122700 | 28592246200 | 23400 | 23400 | 23400 | 23300 | 1223 |
| 388 | 20250214 | 122600 | 28563680650 | 23400 | 23400 | 23450 | 23300 | 2825 |
| 389 | 20250214 | 122500 | 28497776100 | 23400 | 23400 | 23400 | 23350 | 711 |
| 390 | 20250214 | 122400 | 28481138850 | 23400 | 23400 | 23400 | 23350 | 1045 |
| 391 | 20250214 | 122300 | 28456720050 | 23400 | 23400 | 23400 | 23350 | 142 |
| 392 | 20250214 | 122200 | 28453398950 | 23400 | 23400 | 23400 | 23350 | 292 |
| 393 | 20250214 | 122100 | 28446579950 | 23350 | 23400 | 23400 | 23350 | 680 |
| 394 | 20250214 | 122000 | 28430695300 | 23400 | 23400 | 23400 | 23350 | 194 |
| 395 | 20250214 | 121900 | 28426159700 | 23400 | 23350 | 23400 | 23350 | 813 |
| 396 | 20250214 | 121800 | 28407176000 | 23350 | 23350 | 23400 | 23350 | 136 |
| 397 | 20250214 | 121700 | 28403994700 | 23350 | 23350 | 23350 | 23350 | 199 |
| 398 | 20250214 | 121600 | 28399348050 | 23350 | 23350 | 23400 | 23300 | 500 |
| 399 | 20250214 | 121500 | 28387679050 | 23350 | 23350 | 23400 | 23350 | 361 |
| 400 | 20250214 | 121400 | 28379249550 | 23350 | 23350 | 23350 | 23350 | 102 |
| 401 | 20250214 | 121300 | 28376867850 | 23400 | 23300 | 23400 | 23300 | 545 |
| 402 | 20250214 | 121200 | 28364156850 | 23350 | 23350 | 23350 | 23300 | 188 |
| 403 | 20250214 | 121100 | 28359769350 | 23350 | 23350 | 23350 | 23300 | 123 |
| 404 | 20250214 | 121000 | 28356897800 | 23350 | 23400 | 23450 | 23300 | 449 |
| 405 | 20250214 | 120900 | 28346408050 | 23400 | 23350 | 23400 | 23300 | 1324 |
| 406 | 20250214 | 120800 | 28315439700 | 23300 | 23400 | 23400 | 23300 | 237 |
| 407 | 20250214 | 120700 | 28309900600 | 23400 | 23400 | 23400 | 23300 | 263 |
| 408 | 20250214 | 120600 | 28303756500 | 23350 | 23400 | 23450 | 23300 | 1185 |
| 409 | 20250214 | 120500 | 28276083500 | 23400 | 23400 | 23450 | 23300 | 1201 |
| 410 | 20250214 | 120400 | 28248031700 | 23400 | 23350 | 23400 | 23350 | 174 |
| 411 | 20250214 | 120300 | 28243962100 | 23350 | 23300 | 23350 | 23250 | 434 |
| 412 | 20250214 | 120200 | 28233854200 | 23300 | 23300 | 23350 | 23250 | 807 |
| 413 | 20250214 | 120100 | 28215060000 | 23300 | 23300 | 23300 | 23250 | 311 |
| 414 | 20250214 | 120000 | 28207816450 | 23300 | 23300 | 23300 | 23250 | 635 |
| 415 | 20250214 | 115900 | 28193024450 | 23250 | 23300 | 23350 | 23250 | 566 |
| 416 | 20250214 | 115800 | 28179841600 | 23250 | 23300 | 23350 | 23250 | 1252 |
| 417 | 20250214 | 115700 | 28150669850 | 23350 | 23350 | 23350 | 23300 | 358 |
| 418 | 20250214 | 115600 | 28142325450 | 23350 | 23400 | 23400 | 23300 | 288 |
| 419 | 20250214 | 115500 | 28135598100 | 23400 | 23300 | 23400 | 23250 | 308 |
| 420 | 20250214 | 115400 | 28128421650 | 23300 | 23350 | 23350 | 23250 | 558 |
| 421 | 20250214 | 115300 | 28115422450 | 23350 | 23400 | 23400 | 23300 | 100 |
| 422 | 20250214 | 115200 | 28113089900 | 23400 | 23300 | 23400 | 23300 | 89 |
| 423 | 20250214 | 115100 | 28111012950 | 23400 | 23300 | 23400 | 23300 | 192 |
| 424 | 20250214 | 115000 | 28106537650 | 23300 | 23400 | 23400 | 23250 | 297 |
| 425 | 20250214 | 114900 | 28099616500 | 23400 | 23400 | 23450 | 23250 | 1620 |
| 426 | 20250214 | 114800 | 28061814700 | 23450 | 23300 | 23450 | 23300 | 4341 |
| 427 | 20250214 | 114700 | 27960642550 | 23300 | 23300 | 23350 | 23250 | 3205 |
| 428 | 20250214 | 114600 | 27885986800 | 23300 | 23400 | 23400 | 23300 | 3097 |
| 429 | 20250214 | 114500 | 27813664750 | 23400 | 23450 | 23450 | 23350 | 311 |
| 430 | 20250214 | 114400 | 27806400850 | 23350 | 23400 | 23450 | 23350 | 565 |
| 431 | 20250214 | 114300 | 27793162500 | 23400 | 23400 | 23400 | 23350 | 2145 |
| 432 | 20250214 | 114200 | 27742969550 | 23400 | 23350 | 23450 | 23350 | 144 |
| 433 | 20250214 | 114100 | 27739606150 | 23350 | 23300 | 23450 | 23300 | 1135 |
| 434 | 20250214 | 114000 | 27713119350 | 23300 | 23450 | 23450 | 23300 | 9691 |
| 435 | 20250214 | 113900 | 27487172300 | 23450 | 23500 | 23500 | 23400 | 991 |
| 436 | 20250214 | 113800 | 27463956300 | 23450 | 23400 | 23450 | 23400 | 269 |
| 437 | 20250214 | 113700 | 27457653250 | 23400 | 23350 | 23400 | 23350 | 625 |
| 438 | 20250214 | 113600 | 27443053050 | 23350 | 23350 | 23400 | 23350 | 890 |
| 439 | 20250214 | 113500 | 27422238650 | 23400 | 23350 | 23400 | 23350 | 120 |
| 440 | 20250214 | 113400 | 27419430900 | 23350 | 23350 | 23400 | 23350 | 764 |
| 441 | 20250214 | 113300 | 27401591100 | 23350 | 23300 | 23400 | 23300 | 1331 |
| 442 | 20250214 | 113200 | 27370546250 | 23350 | 23350 | 23400 | 23300 | 4507 |
| 443 | 20250214 | 113100 | 27265319850 | 23350 | 23400 | 23450 | 23350 | 606 |
| 444 | 20250214 | 113000 | 27251169050 | 23450 | 23450 | 23500 | 23350 | 1042 |
| 445 | 20250214 | 112900 | 27226784400 | 23500 | 23500 | 23500 | 23400 | 474 |
| 446 | 20250214 | 112800 | 27215664250 | 23450 | 23500 | 23600 | 23400 | 776 |
| 447 | 20250214 | 112700 | 27197434000 | 23600 | 23450 | 23600 | 23400 | 1667 |
| 448 | 20250214 | 112600 | 27158245050 | 23500 | 23500 | 23500 | 23450 | 421 |
| 449 | 20250214 | 112500 | 27148372150 | 23500 | 23450 | 23500 | 23350 | 3002 |
| 450 | 20250214 | 112400 | 27078077750 | 23500 | 23500 | 23550 | 23450 | 949 |
| 451 | 20250214 | 112300 | 27055785950 | 23500 | 23450 | 23500 | 23450 | 1302 |
| 452 | 20250214 | 112200 | 27025246000 | 23500 | 23550 | 23550 | 23450 | 982 |
| 453 | 20250214 | 112100 | 27002152050 | 23550 | 23500 | 23550 | 23500 | 321 |
| 454 | 20250214 | 112000 | 26994608000 | 23450 | 23500 | 23500 | 23450 | 748 |
| 455 | 20250214 | 111900 | 26977046250 | 23500 | 23450 | 23500 | 23400 | 2634 |
| 456 | 20250214 | 111800 | 26915177550 | 23400 | 23350 | 23400 | 23300 | 400 |
| 457 | 20250214 | 111700 | 26905818800 | 23300 | 23400 | 23400 | 23300 | 2609 |
| 458 | 20250214 | 111600 | 26844912900 | 23400 | 23350 | 23400 | 23350 | 446 |
| 459 | 20250214 | 111500 | 26834495250 | 23350 | 23350 | 23400 | 23350 | 397 |
| 460 | 20250214 | 111400 | 26825216150 | 23350 | 23400 | 23400 | 23350 | 412 |
| 461 | 20250214 | 111300 | 26815586400 | 23400 | 23250 | 23400 | 23250 | 519 |
| 462 | 20250214 | 111200 | 26803486650 | 23250 | 23300 | 23300 | 23250 | 2271 |
| 463 | 20250214 | 111100 | 26750659950 | 23350 | 23350 | 23350 | 23300 | 4173 |
| 464 | 20250214 | 111000 | 26653343400 | 23400 | 23400 | 23450 | 23350 | 1850 |
| 465 | 20250214 | 110900 | 26610055600 | 23400 | 23450 | 23450 | 23400 | 542 |
| 466 | 20250214 | 110800 | 26597371000 | 23450 | 23450 | 23450 | 23350 | 1419 |
| 467 | 20250214 | 110700 | 26564151150 | 23450 | 23400 | 23500 | 23400 | 438 |
| 468 | 20250214 | 110600 | 26553897750 | 23400 | 23400 | 23500 | 23350 | 437 |
| 469 | 20250214 | 110500 | 26543676050 | 23400 | 23550 | 23600 | 23400 | 1725 |
| 470 | 20250214 | 110400 | 26503118700 | 23600 | 23400 | 23650 | 23400 | 6860 |
| 471 | 20250214 | 110300 | 26341848100 | 23450 | 23350 | 23450 | 23300 | 1100 |
| 472 | 20250214 | 110200 | 26316170450 | 23350 | 23450 | 23450 | 23350 | 601 |
| 473 | 20250214 | 110100 | 26302136700 | 23450 | 23400 | 23450 | 23350 | 1015 |
| 474 | 20250214 | 110000 | 26278374300 | 23400 | 23350 | 23400 | 23250 | 3624 |
| 475 | 20250214 | 105900 | 26193936550 | 23350 | 23450 | 23450 | 23300 | 7323 |
| 476 | 20250214 | 105800 | 26022736050 | 23400 | 23450 | 23500 | 23400 | 571 |
| 477 | 20250214 | 105700 | 26009344700 | 23450 | 23450 | 23450 | 23400 | 792 |
| 478 | 20250214 | 105600 | 25990781600 | 23450 | 23450 | 23600 | 23450 | 1783 |
| 479 | 20250214 | 105500 | 25948959300 | 23500 | 23500 | 23600 | 23450 | 2415 |
| 480 | 20250214 | 105400 | 25892098900 | 23550 | 23600 | 23650 | 23450 | 2815 |
| 481 | 20250214 | 105300 | 25825829800 | 23600 | 23650 | 23700 | 23600 | 1401 |
| 482 | 20250214 | 105200 | 25792740650 | 23750 | 23550 | 23750 | 23500 | 2506 |
| 483 | 20250214 | 105100 | 25733688000 | 23500 | 23450 | 23550 | 23450 | 544 |
| 484 | 20250214 | 105000 | 25720914800 | 23550 | 23550 | 23550 | 23450 | 557 |
| 485 | 20250214 | 104900 | 25707816700 | 23550 | 23500 | 23550 | 23450 | 395 |
| 486 | 20250214 | 104800 | 25698536400 | 23500 | 23500 | 23500 | 23450 | 1738 |
| 487 | 20250214 | 104700 | 25657766350 | 23500 | 23500 | 23550 | 23450 | 520 |
| 488 | 20250214 | 104600 | 25645536900 | 23550 | 23500 | 23550 | 23450 | 197 |
| 489 | 20250214 | 104500 | 25640906800 | 23450 | 23500 | 23550 | 23450 | 566 |
| 490 | 20250214 | 104400 | 25627609300 | 23500 | 23500 | 23550 | 23500 | 1262 |
| 491 | 20250214 | 104300 | 25597950850 | 23500 | 23550 | 23600 | 23500 | 1024 |
| 492 | 20250214 | 104200 | 25573852700 | 23550 | 23550 | 23650 | 23500 | 2959 |
| 493 | 20250214 | 104100 | 25504161200 | 23600 | 23550 | 23600 | 23550 | 1255 |
| 494 | 20250214 | 104000 | 25474601150 | 23550 | 23500 | 23550 | 23500 | 623 |
| 495 | 20250214 | 103900 | 25459953900 | 23600 | 23550 | 23650 | 23450 | 4022 |
| 496 | 20250214 | 103800 | 25365353250 | 23650 | 23650 | 23700 | 23600 | 1406 |
| 497 | 20250214 | 103700 | 25332155100 | 23650 | 23550 | 23650 | 23550 | 2014 |
| 498 | 20250214 | 103600 | 25284681850 | 23550 | 23550 | 23650 | 23550 | 1604 |
| 499 | 20250214 | 103500 | 25246869300 | 23600 | 23650 | 23650 | 23500 | 4510 |
| 500 | 20250214 | 103400 | 25140571950 | 23650 | 23700 | 23900 | 23600 | 6674 |
| 501 | 20250214 | 103300 | 24982100700 | 23650 | 23650 | 23700 | 23500 | 4773 |
| 502 | 20250214 | 103200 | 24869469500 | 23700 | 23600 | 23950 | 23500 | 9607 |
| 503 | 20250214 | 103100 | 24642132000 | 23500 | 23300 | 24350 | 23300 | 29940 |
| 504 | 20250214 | 103000 | 23928729550 | 23350 | 23350 | 23350 | 23300 | 3249 |
| 505 | 20250214 | 102900 | 23852956200 | 23350 | 23400 | 23400 | 23300 | 3291 |
| 506 | 20250214 | 102800 | 23776105350 | 23400 | 23200 | 23400 | 23200 | 5841 |
| 507 | 20250214 | 102700 | 23640174450 | 23250 | 23300 | 23300 | 23100 | 11453 |
| 508 | 20250214 | 102600 | 23374678250 | 23300 | 23300 | 23300 | 23200 | 9068 |
| 509 | 20250214 | 102500 | 23163848200 | 23300 | 23300 | 23300 | 23200 | 11182 |
| 510 | 20250214 | 102400 | 22904065600 | 23350 | 23350 | 23400 | 23300 | 11248 |
| 511 | 20250214 | 102300 | 22641563150 | 23350 | 23550 | 23550 | 23350 | 9606 |
| 512 | 20250214 | 102200 | 22416396300 | 23500 | 23550 | 23550 | 23500 | 6475 |
| 513 | 20250214 | 102100 | 22264153400 | 23600 | 23600 | 23600 | 23550 | 4040 |
| 514 | 20250214 | 102000 | 22168959900 | 23550 | 23750 | 23850 | 23550 | 19144 |
| 515 | 20250214 | 101900 | 21716120800 | 23850 | 23800 | 23850 | 23750 | 2463 |
| 516 | 20250214 | 101800 | 21657548700 | 23800 | 23900 | 23900 | 23800 | 1726 |
| 517 | 20250214 | 101700 | 21616451950 | 23800 | 23800 | 23850 | 23750 | 4991 |
| 518 | 20250214 | 101600 | 21497673050 | 23800 | 23850 | 23850 | 23800 | 2175 |
| 519 | 20250214 | 101500 | 21445857100 | 23850 | 23850 | 23900 | 23800 | 2041 |
| 520 | 20250214 | 101400 | 21397178050 | 23900 | 23750 | 23900 | 23750 | 1346 |
| 521 | 20250214 | 101300 | 21365113150 | 23700 | 23950 | 23950 | 23700 | 7401 |
| 522 | 20250214 | 101200 | 21188845900 | 23950 | 23900 | 24150 | 23850 | 8674 |
| 523 | 20250214 | 101100 | 20980703450 | 23900 | 23800 | 23900 | 23750 | 2002 |
| 524 | 20250214 | 101000 | 20932922900 | 23750 | 23950 | 23950 | 23750 | 3650 |
| 525 | 20250214 | 100900 | 20846038550 | 23900 | 23850 | 24050 | 23850 | 9828 |
| 526 | 20250214 | 100800 | 20611050600 | 23850 | 23750 | 23900 | 23700 | 2572 |
| 527 | 20250214 | 100700 | 20549770700 | 23800 | 23650 | 23850 | 23550 | 3361 |
| 528 | 20250214 | 100600 | 20470013750 | 23750 | 23650 | 24600 | 23500 | 52396 |
| 529 | 20250214 | 100500 | 19209340100 | 23650 | 23700 | 23750 | 23600 | 1894 |
| 530 | 20250214 | 100400 | 19164558400 | 23750 | 23700 | 23800 | 23650 | 3587 |
| 531 | 20250214 | 100300 | 19079414200 | 23750 | 23550 | 23750 | 23550 | 3298 |
| 532 | 20250214 | 100200 | 19001532800 | 23550 | 23700 | 23700 | 23550 | 7398 |
| 533 | 20250214 | 100100 | 18826929400 | 23700 | 23650 | 23750 | 23600 | 4827 |
| 534 | 20250214 | 100000 | 18712574150 | 23600 | 23550 | 23700 | 23500 | 11874 |
| 535 | 20250214 | 095900 | 18432425850 | 23550 | 23450 | 23550 | 23300 | 29133 |
| 536 | 20250214 | 095800 | 17749975000 | 23400 | 23500 | 23550 | 23400 | 16284 |
| 537 | 20250214 | 095700 | 17368282050 | 23500 | 23550 | 23650 | 23500 | 19565 |
| 538 | 20250214 | 095600 | 16908036100 | 23550 | 23550 | 23650 | 23550 | 9346 |
| 539 | 20250214 | 095500 | 16687472900 | 23600 | 23650 | 23700 | 23550 | 16244 |
| 540 | 20250214 | 095400 | 16304215000 | 23700 | 23650 | 23750 | 23600 | 15275 |
| 541 | 20250214 | 095300 | 15942657500 | 23650 | 23800 | 23800 | 23650 | 14977 |
| 542 | 20250214 | 095200 | 15587440400 | 23750 | 23800 | 23800 | 23700 | 4569 |
| 543 | 20250214 | 095100 | 15478929700 | 23750 | 23750 | 23850 | 23700 | 5444 |
| 544 | 20250214 | 095000 | 15349578150 | 23800 | 23750 | 23850 | 23700 | 8441 |
| 545 | 20250214 | 094900 | 15148896200 | 23750 | 23800 | 23850 | 23750 | 7177 |
| 546 | 20250214 | 094800 | 14978173700 | 23800 | 23750 | 23850 | 23700 | 17500 |
| 547 | 20250214 | 094700 | 14562308950 | 23750 | 23900 | 23900 | 23750 | 19704 |
| 548 | 20250214 | 094600 | 14092708300 | 23900 | 24000 | 24050 | 23900 | 8378 |
| 549 | 20250214 | 094500 | 13891766550 | 24000 | 24050 | 24100 | 24000 | 1932 |
| 550 | 20250214 | 094400 | 13845321500 | 24050 | 24100 | 24100 | 24050 | 1894 |
| 551 | 20250214 | 094300 | 13799770550 | 24050 | 24000 | 24050 | 24000 | 1797 |
| 552 | 20250214 | 094200 | 13756600600 | 24000 | 23950 | 24050 | 23900 | 7277 |
| 553 | 20250214 | 094100 | 13582160450 | 23950 | 24100 | 24150 | 23950 | 14189 |
| 554 | 20250214 | 094000 | 13241876500 | 24200 | 24150 | 24200 | 24100 | 1478 |
| 555 | 20250214 | 093900 | 13206197200 | 24150 | 24050 | 24200 | 24050 | 6022 |
| 556 | 20250214 | 093800 | 13061142750 | 24100 | 24200 | 24250 | 24050 | 6433 |
| 557 | 20250214 | 093700 | 12905918900 | 24250 | 24150 | 24300 | 24100 | 6675 |
| 558 | 20250214 | 093600 | 12744303450 | 24150 | 24050 | 24200 | 24000 | 4046 |
| 559 | 20250214 | 093500 | 12646702550 | 24000 | 24050 | 24100 | 23950 | 12461 |
| 560 | 20250214 | 093400 | 12347819650 | 24050 | 24050 | 24050 | 24000 | 7600 |
| 561 | 20250214 | 093300 | 12165304750 | 24050 | 24050 | 24100 | 24050 | 3330 |
| 562 | 20250214 | 093200 | 12085174700 | 24050 | 24100 | 24100 | 24050 | 5786 |
| 563 | 20250214 | 093100 | 11945933900 | 24100 | 24250 | 24300 | 24100 | 6332 |
| 564 | 20250214 | 093000 | 11792965900 | 24300 | 24200 | 24300 | 24150 | 2848 |
| 565 | 20250214 | 092900 | 11724016700 | 24150 | 24100 | 24200 | 24050 | 3835 |
| 566 | 20250214 | 092800 | 11631556300 | 24100 | 24150 | 24200 | 24050 | 10768 |
| 567 | 20250214 | 092700 | 11371857600 | 24150 | 24250 | 24400 | 24150 | 10520 |
| 568 | 20250214 | 092600 | 11116563400 | 24300 | 24200 | 24300 | 24200 | 3412 |
| 569 | 20250214 | 092500 | 11033756750 | 24250 | 24250 | 24350 | 24200 | 3688 |
| 570 | 20250214 | 092400 | 10944336450 | 24200 | 24450 | 24450 | 24200 | 9985 |
| 571 | 20250214 | 092300 | 10700851150 | 24400 | 24200 | 24400 | 24150 | 8398 |
| 572 | 20250214 | 092200 | 10496806350 | 24200 | 24150 | 24300 | 24150 | 3356 |
| 573 | 20250214 | 092100 | 10415588550 | 24150 | 24150 | 24200 | 24150 | 4008 |
| 574 | 20250214 | 092000 | 10318745700 | 24150 | 24200 | 24200 | 24100 | 6805 |
| 575 | 20250214 | 091900 | 10154242700 | 24200 | 24300 | 24400 | 24200 | 8086 |
| 576 | 20250214 | 091800 | 9957885850 | 24300 | 24200 | 24400 | 24200 | 6051 |
| 577 | 20250214 | 091700 | 9811140300 | 24250 | 24300 | 24400 | 24200 | 6500 |
| 578 | 20250214 | 091600 | 9653360100 | 24250 | 24400 | 24450 | 24250 | 8159 |
| 579 | 20250214 | 091500 | 9454196350 | 24400 | 24200 | 24450 | 24150 | 14185 |
| 580 | 20250214 | 091400 | 9108645300 | 24150 | 24150 | 24250 | 24100 | 8578 |
| 581 | 20250214 | 091300 | 8901566650 | 24150 | 24100 | 24200 | 24050 | 6292 |
| 582 | 20250214 | 091200 | 8750046650 | 24200 | 24300 | 24400 | 24050 | 10841 |
| 583 | 20250214 | 091100 | 8487771900 | 24300 | 24350 | 24400 | 24150 | 10404 |
| 584 | 20250214 | 091000 | 8235057050 | 24300 | 24150 | 24350 | 24050 | 19268 |
| 585 | 20250214 | 090900 | 7770184600 | 24150 | 24100 | 24300 | 24050 | 12319 |
| 586 | 20250214 | 090800 | 7472790400 | 24100 | 24050 | 24250 | 24000 | 23076 |
| 587 | 20250214 | 090700 | 6917603200 | 24050 | 24200 | 24400 | 23950 | 39230 |
| 588 | 20250214 | 090600 | 5973622650 | 24150 | 24400 | 24500 | 24150 | 17708 |
| 589 | 20250214 | 090500 | 5542215250 | 24400 | 24300 | 24500 | 24050 | 38673 |
| 590 | 20250214 | 090400 | 4605520300 | 24300 | 24350 | 24450 | 24250 | 18409 |
| 591 | 20250214 | 090300 | 4157652500 | 24350 | 24650 | 24700 | 24300 | 42954 |
| 592 | 20250214 | 090200 | 3106157750 | 24700 | 24400 | 24700 | 24350 | 34574 |
| 593 | 20250214 | 090100 | 2256881350 | 24400 | 24550 | 24650 | 24300 | 30606 |
| 594 | 20250214 | 090000 | 1508811950 | 24500 | 24450 | 24550 | 24200 | 58288 |