34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 3 | 20250214 | 192000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20250214 | 191900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20250214 | 191800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20250214 | 191700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20250214 | 191600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20250214 | 191500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20250214 | 191400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20250214 | 191300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20250214 | 191200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20250214 | 191100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20250214 | 191000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20250214 | 190900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20250214 | 190800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20250214 | 190700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20250214 | 190600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20250214 | 190500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20250214 | 190400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20250214 | 190300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20250214 | 190200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20250214 | 190100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20250214 | 190000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20250214 | 185900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20250214 | 185800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20250214 | 185700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20250214 | 185600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20250214 | 185500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20250214 | 185400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20250214 | 185300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20250214 | 185200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20250214 | 185100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 33 | 20250214 | 185000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20250214 | 184900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20250214 | 184800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20250214 | 184700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20250214 | 184600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20250214 | 184500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20250214 | 184400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20250214 | 184300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20250214 | 184200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20250214 | 184100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20250214 | 184000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20250214 | 183900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20250214 | 183800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20250214 | 183700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20250214 | 183600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20250214 | 183500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20250214 | 183400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20250214 | 183300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20250214 | 183200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20250214 | 183100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20250214 | 183000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20250214 | 182900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20250214 | 182800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20250214 | 182700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20250214 | 182600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20250214 | 182500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20250214 | 182400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20250214 | 182300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20250214 | 182200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20250214 | 182100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 63 | 20250214 | 182000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20250214 | 181900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20250214 | 181800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20250214 | 181700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20250214 | 181600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20250214 | 181500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20250214 | 181400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20250214 | 181300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20250214 | 181200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20250214 | 181100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20250214 | 181000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20250214 | 180900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20250214 | 180800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20250214 | 180700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20250214 | 180600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20250214 | 180500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20250214 | 180400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20250214 | 180300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20250214 | 180200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20250214 | 180100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20250214 | 180000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20250214 | 175900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20250214 | 175800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20250214 | 175700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20250214 | 175600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20250214 | 175500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20250214 | 175400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20250214 | 175300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20250214 | 175200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20250214 | 175100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 93 | 20250214 | 175000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20250214 | 174900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20250214 | 174800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20250214 | 174700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20250214 | 174600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20250214 | 174500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20250214 | 174400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20250214 | 174300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20250214 | 174200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20250214 | 174100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20250214 | 174000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20250214 | 173900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20250214 | 173800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20250214 | 173700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20250214 | 173600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20250214 | 173500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20250214 | 173400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20250214 | 173300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20250214 | 173200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20250214 | 173100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20250214 | 173000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20250214 | 172900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20250214 | 172800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20250214 | 172700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20250214 | 172600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20250214 | 172500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20250214 | 172400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20250214 | 172300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20250214 | 172200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20250214 | 172100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 123 | 20250214 | 172000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20250214 | 171900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20250214 | 171800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20250214 | 171700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20250214 | 171600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20250214 | 171500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20250214 | 171400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20250214 | 171300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20250214 | 171200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20250214 | 171100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20250214 | 171000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20250214 | 170900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20250214 | 170800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20250214 | 170700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20250214 | 170600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20250214 | 170500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20250214 | 170400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20250214 | 170300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20250214 | 170200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20250214 | 170100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20250214 | 170000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20250214 | 165900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20250214 | 165800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20250214 | 165700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20250214 | 165600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20250214 | 165500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20250214 | 165400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20250214 | 165300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20250214 | 165200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20250214 | 165100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 153 | 20250214 | 165000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20250214 | 164900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20250214 | 164800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20250214 | 164700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20250214 | 164600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20250214 | 164500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20250214 | 164400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20250214 | 164300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20250214 | 164200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20250214 | 164100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20250214 | 164000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20250214 | 163900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20250214 | 163800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20250214 | 163700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20250214 | 163600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20250214 | 163500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20250214 | 163400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20250214 | 163300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20250214 | 163200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20250214 | 163100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20250214 | 163000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20250214 | 162900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20250214 | 162800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20250214 | 162700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20250214 | 162600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20250214 | 162500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20250214 | 162400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20250214 | 162300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20250214 | 162200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20250214 | 162100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 183 | 20250214 | 162000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20250214 | 161900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20250214 | 161800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20250214 | 161700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20250214 | 161600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20250214 | 161500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20250214 | 161400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20250214 | 161300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20250214 | 161200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20250214 | 161100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20250214 | 161000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20250214 | 160900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20250214 | 160800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20250214 | 160700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20250214 | 160600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20250214 | 160500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20250214 | 160400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20250214 | 160300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20250214 | 160200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20250214 | 160100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20250214 | 160000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20250214 | 155900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20250214 | 155800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20250214 | 155700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20250214 | 155600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20250214 | 155500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20250214 | 155400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20250214 | 155300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20250214 | 155200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20250214 | 155100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 213 | 20250214 | 155000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20250214 | 154900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20250214 | 154800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20250214 | 154700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20250214 | 154600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20250214 | 154500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20250214 | 154400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20250214 | 154300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20250214 | 154200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20250214 | 154100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20250214 | 154000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20250214 | 153900 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20250214 | 153800 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20250214 | 153700 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20250214 | 153600 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20250214 | 153500 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20250214 | 153400 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20250214 | 153300 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20250214 | 153200 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20250214 | 153100 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20250214 | 153000 | 17262876700 | 31600 | 31600 | 31600 | 31600 | 13718 |
| 234 | 20250214 | 152900 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20250214 | 152800 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20250214 | 152700 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20250214 | 152600 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20250214 | 152500 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20250214 | 152400 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20250214 | 152300 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20250214 | 152200 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20250214 | 152100 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20250214 | 152000 | 16829387900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20250214 | 151900 | 16829387900 | 31600 | 31600 | 31650 | 31600 | 1350 |
| 245 | 20250214 | 151800 | 16786690400 | 31650 | 31600 | 31650 | 31600 | 1021 |
| 246 | 20250214 | 151700 | 16754418600 | 31600 | 31600 | 31650 | 31600 | 686 |
| 247 | 20250214 | 151600 | 16732720400 | 31600 | 31600 | 31650 | 31600 | 349 |
| 248 | 20250214 | 151500 | 16721687250 | 31600 | 31650 | 31650 | 31600 | 1097 |
| 249 | 20250214 | 151400 | 16686990400 | 31650 | 31600 | 31650 | 31600 | 3933 |
| 250 | 20250214 | 151300 | 16562691850 | 31600 | 31600 | 31650 | 31600 | 1412 |
| 251 | 20250214 | 151200 | 16518040200 | 31600 | 31600 | 31650 | 31600 | 775 |
| 252 | 20250214 | 151100 | 16493520800 | 31600 | 31600 | 31650 | 31600 | 1790 |
| 253 | 20250214 | 151000 | 16436948050 | 31600 | 31600 | 31650 | 31600 | 398 |
| 254 | 20250214 | 150900 | 16424356700 | 31600 | 31650 | 31650 | 31600 | 766 |
| 255 | 20250214 | 150800 | 16400131400 | 31600 | 31600 | 31650 | 31600 | 429 |
| 256 | 20250214 | 150700 | 16386570550 | 31650 | 31600 | 31650 | 31600 | 691 |
| 257 | 20250214 | 150600 | 16364706450 | 31600 | 31600 | 31650 | 31600 | 982 |
| 258 | 20250214 | 150500 | 16333670800 | 31600 | 31600 | 31650 | 31550 | 4404 |
| 259 | 20250214 | 150400 | 16194507450 | 31600 | 31600 | 31650 | 31600 | 4715 |
| 260 | 20250214 | 150300 | 16045507800 | 31600 | 31650 | 31650 | 31600 | 2109 |
| 261 | 20250214 | 150200 | 15978853100 | 31600 | 31600 | 31650 | 31600 | 1882 |
| 262 | 20250214 | 150100 | 15919373600 | 31600 | 31650 | 31650 | 31600 | 728 |
| 263 | 20250214 | 150000 | 15896345900 | 31650 | 31600 | 31650 | 31600 | 1002 |
| 264 | 20250214 | 145900 | 15864656900 | 31650 | 31650 | 31650 | 31600 | 437 |
| 265 | 20250214 | 145800 | 15850836150 | 31600 | 31600 | 31650 | 31600 | 436 |
| 266 | 20250214 | 145700 | 15837051700 | 31600 | 31650 | 31700 | 31600 | 1746 |
| 267 | 20250214 | 145600 | 15781789600 | 31650 | 31650 | 31700 | 31650 | 703 |
| 268 | 20250214 | 145500 | 15759530100 | 31650 | 31650 | 31700 | 31650 | 957 |
| 269 | 20250214 | 145400 | 15729235550 | 31650 | 31650 | 31700 | 31650 | 1745 |
| 270 | 20250214 | 145300 | 15673957950 | 31650 | 31700 | 31700 | 31650 | 518 |
| 271 | 20250214 | 145200 | 15657546250 | 31700 | 31650 | 31700 | 31650 | 408 |
| 272 | 20250214 | 145100 | 15644622250 | 31650 | 31650 | 31700 | 31650 | 1138 |
| 273 | 20250214 | 145000 | 15608601250 | 31650 | 31650 | 31700 | 31650 | 1184 |
| 274 | 20250214 | 144900 | 15571089650 | 31650 | 31650 | 31700 | 31650 | 589 |
| 275 | 20250214 | 144800 | 15552440550 | 31650 | 31650 | 31700 | 31650 | 1017 |
| 276 | 20250214 | 144700 | 15520250050 | 31650 | 31650 | 31700 | 31650 | 2226 |
| 277 | 20250214 | 144600 | 15449788700 | 31650 | 31650 | 31700 | 31650 | 4261 |
| 278 | 20250214 | 144500 | 15314905350 | 31650 | 31650 | 31700 | 31650 | 3075 |
| 279 | 20250214 | 144400 | 15217574850 | 31700 | 31650 | 31700 | 31650 | 815 |
| 280 | 20250214 | 144300 | 15191768350 | 31650 | 31650 | 31700 | 31650 | 740 |
| 281 | 20250214 | 144200 | 15168334450 | 31700 | 31700 | 31700 | 31650 | 2174 |
| 282 | 20250214 | 144100 | 15099501100 | 31700 | 31700 | 31700 | 31650 | 1986 |
| 283 | 20250214 | 144000 | 15036567900 | 31700 | 31700 | 31750 | 31700 | 841 |
| 284 | 20250214 | 143900 | 15009901000 | 31750 | 31700 | 31750 | 31700 | 536 |
| 285 | 20250214 | 143800 | 14992894650 | 31700 | 31700 | 31750 | 31700 | 870 |
| 286 | 20250214 | 143700 | 14965284750 | 31750 | 31700 | 31750 | 31700 | 521 |
| 287 | 20250214 | 143600 | 14948763250 | 31750 | 31650 | 31750 | 31650 | 646 |
| 288 | 20250214 | 143500 | 14928287950 | 31700 | 31700 | 31700 | 31650 | 797 |
| 289 | 20250214 | 143400 | 14903032000 | 31650 | 31650 | 31700 | 31650 | 1930 |
| 290 | 20250214 | 143300 | 14841933800 | 31650 | 31650 | 31700 | 31650 | 1764 |
| 291 | 20250214 | 143200 | 14786026250 | 31650 | 31650 | 31700 | 31650 | 2143 |
| 292 | 20250214 | 143100 | 14718184800 | 31650 | 31700 | 31700 | 31650 | 1786 |
| 293 | 20250214 | 143000 | 14661627300 | 31700 | 31750 | 31750 | 31650 | 3155 |
| 294 | 20250214 | 142900 | 14561614650 | 31700 | 31700 | 31750 | 31700 | 2043 |
| 295 | 20250214 | 142800 | 14496774250 | 31750 | 31750 | 31750 | 31700 | 1264 |
| 296 | 20250214 | 142700 | 14456657550 | 31750 | 31750 | 31750 | 31700 | 1045 |
| 297 | 20250214 | 142600 | 14423507000 | 31700 | 31750 | 31750 | 31700 | 821 |
| 298 | 20250214 | 142500 | 14397464100 | 31700 | 31700 | 31750 | 31700 | 514 |
| 299 | 20250214 | 142400 | 14381159900 | 31700 | 31800 | 31800 | 31700 | 1228 |
| 300 | 20250214 | 142300 | 14342171850 | 31800 | 31750 | 31800 | 31750 | 1290 |
| 301 | 20250214 | 142200 | 14301187900 | 31750 | 31750 | 31800 | 31750 | 291 |
| 302 | 20250214 | 142100 | 14291942800 | 31750 | 31750 | 31800 | 31750 | 1557 |
| 303 | 20250214 | 142000 | 14242494350 | 31750 | 31800 | 31800 | 31750 | 439 |
| 304 | 20250214 | 141900 | 14228545400 | 31800 | 31800 | 31800 | 31750 | 541 |
| 305 | 20250214 | 141800 | 14211349000 | 31750 | 31750 | 31800 | 31750 | 680 |
| 306 | 20250214 | 141700 | 14189744700 | 31750 | 31750 | 31800 | 31750 | 527 |
| 307 | 20250214 | 141600 | 14173006850 | 31800 | 31750 | 31800 | 31750 | 692 |
| 308 | 20250214 | 141500 | 14151011100 | 31750 | 31800 | 31800 | 31750 | 747 |
| 309 | 20250214 | 141400 | 14127283400 | 31750 | 31750 | 31800 | 31750 | 403 |
| 310 | 20250214 | 141300 | 14114480700 | 31750 | 31800 | 31800 | 31750 | 338 |
| 311 | 20250214 | 141200 | 14103741850 | 31800 | 31800 | 31800 | 31750 | 1009 |
| 312 | 20250214 | 141100 | 14071680200 | 31750 | 31750 | 31800 | 31750 | 1154 |
| 313 | 20250214 | 141000 | 14035038050 | 31800 | 31800 | 31800 | 31750 | 514 |
| 314 | 20250214 | 140900 | 14018708300 | 31800 | 31750 | 31800 | 31750 | 390 |
| 315 | 20250214 | 140800 | 14006314100 | 31750 | 31800 | 31800 | 31750 | 801 |
| 316 | 20250214 | 140700 | 13980846750 | 31800 | 31800 | 31800 | 31750 | 1660 |
| 317 | 20250214 | 140600 | 13928118050 | 31800 | 31750 | 31800 | 31750 | 336 |
| 318 | 20250214 | 140500 | 13917440850 | 31750 | 31750 | 31800 | 31750 | 331 |
| 319 | 20250214 | 140400 | 13906925700 | 31800 | 31750 | 31800 | 31700 | 1279 |
| 320 | 20250214 | 140300 | 13866305600 | 31700 | 31750 | 31800 | 31700 | 582 |
| 321 | 20250214 | 140200 | 13847833400 | 31700 | 31750 | 31800 | 31700 | 313 |
| 322 | 20250214 | 140100 | 13837893900 | 31750 | 31700 | 31800 | 31700 | 535 |
| 323 | 20250214 | 140000 | 13820917700 | 31700 | 31700 | 31750 | 31700 | 697 |
| 324 | 20250214 | 135900 | 13798791750 | 31750 | 31700 | 31750 | 31700 | 862 |
| 325 | 20250214 | 135800 | 13771440150 | 31750 | 31700 | 31750 | 31700 | 273 |
| 326 | 20250214 | 135700 | 13762779750 | 31700 | 31750 | 31750 | 31700 | 484 |
| 327 | 20250214 | 135600 | 13747417150 | 31750 | 31700 | 31800 | 31700 | 492 |
| 328 | 20250214 | 135500 | 13731809600 | 31700 | 31750 | 31800 | 31700 | 4152 |
| 329 | 20250214 | 135400 | 13600141300 | 31750 | 31750 | 31800 | 31750 | 501 |
| 330 | 20250214 | 135300 | 13584230850 | 31800 | 31700 | 31850 | 31700 | 2288 |
| 331 | 20250214 | 135200 | 13511553600 | 31750 | 31700 | 31750 | 31700 | 795 |
| 332 | 20250214 | 135100 | 13486344500 | 31750 | 31700 | 31750 | 31700 | 687 |
| 333 | 20250214 | 135000 | 13464554800 | 31700 | 31750 | 31800 | 31700 | 4341 |
| 334 | 20250214 | 134900 | 13326786650 | 31750 | 31850 | 31850 | 31750 | 6527 |
| 335 | 20250214 | 134800 | 13119243050 | 31850 | 31850 | 31850 | 31800 | 1035 |
| 336 | 20250214 | 134700 | 13086300100 | 31800 | 31850 | 31850 | 31800 | 405 |
| 337 | 20250214 | 134600 | 13073401950 | 31800 | 31800 | 31850 | 31800 | 420 |
| 338 | 20250214 | 134500 | 13060036200 | 31850 | 31850 | 31900 | 31800 | 2977 |
| 339 | 20250214 | 134400 | 12965241350 | 31850 | 31850 | 31900 | 31850 | 450 |
| 340 | 20250214 | 134300 | 12950899000 | 31850 | 31850 | 31900 | 31850 | 777 |
| 341 | 20250214 | 134200 | 12926125900 | 31850 | 31850 | 31900 | 31850 | 869 |
| 342 | 20250214 | 134100 | 12898440700 | 31850 | 31850 | 31900 | 31850 | 1390 |
| 343 | 20250214 | 134000 | 12854115900 | 31850 | 31900 | 31900 | 31850 | 519 |
| 344 | 20250214 | 133900 | 12837573900 | 31900 | 31900 | 31900 | 31850 | 346 |
| 345 | 20250214 | 133800 | 12826542300 | 31850 | 31900 | 31900 | 31850 | 747 |
| 346 | 20250214 | 133700 | 12802733750 | 31900 | 31900 | 31900 | 31850 | 1332 |
| 347 | 20250214 | 133600 | 12760285650 | 31850 | 31900 | 31900 | 31850 | 305 |
| 348 | 20250214 | 133500 | 12750561550 | 31850 | 31850 | 31900 | 31850 | 270 |
| 349 | 20250214 | 133400 | 12741956450 | 31850 | 31900 | 31900 | 31850 | 590 |
| 350 | 20250214 | 133300 | 12723144000 | 31850 | 31900 | 31900 | 31850 | 1871 |
| 351 | 20250214 | 133200 | 12663545500 | 31850 | 31900 | 31900 | 31850 | 243 |
| 352 | 20250214 | 133100 | 12655800300 | 31850 | 31900 | 31900 | 31850 | 162 |
| 353 | 20250214 | 133000 | 12650633250 | 31900 | 31900 | 31950 | 31850 | 834 |
| 354 | 20250214 | 132900 | 12624030800 | 31850 | 31900 | 31900 | 31850 | 813 |
| 355 | 20250214 | 132800 | 12598130400 | 31900 | 31850 | 31900 | 31850 | 637 |
| 356 | 20250214 | 132700 | 12577813050 | 31900 | 31850 | 31900 | 31850 | 215 |
| 357 | 20250214 | 132600 | 12570954950 | 31900 | 31950 | 31950 | 31850 | 5640 |
| 358 | 20250214 | 132500 | 12391023000 | 31900 | 31950 | 31950 | 31900 | 2552 |
| 359 | 20250214 | 132400 | 12309492950 | 31950 | 32000 | 32000 | 31950 | 266 |
| 360 | 20250214 | 132300 | 12300987050 | 31950 | 31950 | 32000 | 31950 | 315 |
| 361 | 20250214 | 132200 | 12290918550 | 31950 | 31950 | 32000 | 31950 | 549 |
| 362 | 20250214 | 132100 | 12273355650 | 31950 | 31900 | 32000 | 31900 | 309 |
| 363 | 20250214 | 132000 | 12263489500 | 31950 | 31950 | 32000 | 31900 | 903 |
| 364 | 20250214 | 131900 | 12234649700 | 31950 | 31950 | 32000 | 31950 | 982 |
| 365 | 20250214 | 131800 | 12203266500 | 32000 | 31950 | 32000 | 31950 | 575 |
| 366 | 20250214 | 131700 | 12184877500 | 31950 | 31950 | 32000 | 31950 | 315 |
| 367 | 20250214 | 131600 | 12174805200 | 31950 | 31950 | 32000 | 31950 | 1034 |
| 368 | 20250214 | 131500 | 12141761050 | 31950 | 31950 | 32000 | 31950 | 227 |
| 369 | 20250214 | 131400 | 12134501700 | 31950 | 31950 | 31950 | 31900 | 5516 |
| 370 | 20250214 | 131300 | 11958272600 | 31950 | 31900 | 31950 | 31900 | 421 |
| 371 | 20250214 | 131200 | 11944834600 | 31950 | 31900 | 31950 | 31900 | 329 |
| 372 | 20250214 | 131100 | 11934325600 | 31900 | 31950 | 31950 | 31900 | 819 |
| 373 | 20250214 | 131000 | 11908163500 | 31950 | 31950 | 31950 | 31900 | 470 |
| 374 | 20250214 | 130900 | 11893152850 | 31900 | 31950 | 32000 | 31900 | 159 |
| 375 | 20250214 | 130800 | 11888072700 | 31950 | 31900 | 32000 | 31900 | 403 |
| 376 | 20250214 | 130700 | 11875203350 | 31900 | 31900 | 32000 | 31900 | 947 |
| 377 | 20250214 | 130600 | 11844951450 | 31950 | 31900 | 31950 | 31900 | 279 |
| 378 | 20250214 | 130500 | 11836038650 | 31900 | 31950 | 31950 | 31900 | 471 |
| 379 | 20250214 | 130400 | 11820996900 | 31950 | 31900 | 31950 | 31900 | 120 |
| 380 | 20250214 | 130300 | 11817165800 | 32000 | 31950 | 32000 | 31850 | 4282 |
| 381 | 20250214 | 130200 | 11680559500 | 31950 | 31950 | 31950 | 31900 | 510 |
| 382 | 20250214 | 130100 | 11664281750 | 31900 | 31950 | 31950 | 31900 | 342 |
| 383 | 20250214 | 130000 | 11653363300 | 31900 | 32000 | 32000 | 31900 | 307 |
| 384 | 20250214 | 125900 | 11643562500 | 31950 | 31900 | 31950 | 31900 | 567 |
| 385 | 20250214 | 125800 | 11625451400 | 31900 | 31950 | 32000 | 31900 | 646 |
| 386 | 20250214 | 125700 | 11604812600 | 31900 | 31950 | 31950 | 31900 | 702 |
| 387 | 20250214 | 125600 | 11582396000 | 31900 | 31950 | 31950 | 31900 | 593 |
| 388 | 20250214 | 125500 | 11563453250 | 31950 | 31950 | 31950 | 31900 | 345 |
| 389 | 20250214 | 125400 | 11552443600 | 31950 | 31950 | 32000 | 31900 | 685 |
| 390 | 20250214 | 125300 | 11530559000 | 31900 | 32000 | 32000 | 31900 | 250 |
| 391 | 20250214 | 125200 | 11522571500 | 31950 | 31950 | 32000 | 31900 | 687 |
| 392 | 20250214 | 125100 | 11500629100 | 31900 | 31950 | 32000 | 31900 | 1528 |
| 393 | 20250214 | 125000 | 11451839700 | 31900 | 31900 | 32000 | 31850 | 10502 |
| 394 | 20250214 | 124900 | 11115948000 | 31900 | 31900 | 31950 | 31900 | 166 |
| 395 | 20250214 | 124800 | 11110648900 | 31900 | 31850 | 31900 | 31850 | 584 |
| 396 | 20250214 | 124700 | 11092025600 | 31900 | 31900 | 31900 | 31850 | 486 |
| 397 | 20250214 | 124600 | 11076526300 | 31900 | 31900 | 31900 | 31850 | 296 |
| 398 | 20250214 | 124500 | 11067088750 | 31850 | 31900 | 31900 | 31850 | 533 |
| 399 | 20250214 | 124400 | 11050090950 | 31900 | 31850 | 31900 | 31850 | 951 |
| 400 | 20250214 | 124300 | 11019761750 | 31900 | 31900 | 31900 | 31850 | 429 |
| 401 | 20250214 | 124200 | 11006082200 | 31850 | 31900 | 31900 | 31850 | 246 |
| 402 | 20250214 | 124100 | 10998235300 | 31900 | 31900 | 31900 | 31850 | 481 |
| 403 | 20250214 | 124000 | 10982900650 | 31850 | 31900 | 31900 | 31850 | 444 |
| 404 | 20250214 | 123900 | 10968738150 | 31850 | 31850 | 31900 | 31850 | 246 |
| 405 | 20250214 | 123800 | 10960898800 | 31900 | 31850 | 31900 | 31850 | 918 |
| 406 | 20250214 | 123700 | 10931642650 | 31900 | 31900 | 31900 | 31850 | 605 |
| 407 | 20250214 | 123600 | 10912351000 | 31850 | 31900 | 31900 | 31850 | 389 |
| 408 | 20250214 | 123500 | 10899947550 | 31900 | 31850 | 31900 | 31850 | 355 |
| 409 | 20250214 | 123400 | 10888631450 | 31900 | 31950 | 31950 | 31850 | 412 |
| 410 | 20250214 | 123300 | 10875491650 | 31900 | 31950 | 31950 | 31900 | 1066 |
| 411 | 20250214 | 123200 | 10841462250 | 31900 | 31950 | 31950 | 31900 | 193 |
| 412 | 20250214 | 123100 | 10835297300 | 31900 | 31850 | 31950 | 31850 | 984 |
| 413 | 20250214 | 123000 | 10803909450 | 31850 | 31900 | 31900 | 31850 | 267 |
| 414 | 20250214 | 122900 | 10795396850 | 31850 | 31850 | 31900 | 31850 | 526 |
| 415 | 20250214 | 122800 | 10778620150 | 31900 | 31900 | 31900 | 31850 | 242 |
| 416 | 20250214 | 122700 | 10770906450 | 31900 | 31850 | 31900 | 31850 | 353 |
| 417 | 20250214 | 122600 | 10759653300 | 31850 | 31850 | 31900 | 31850 | 224 |
| 418 | 20250214 | 122500 | 10752510950 | 31850 | 31900 | 31950 | 31850 | 1076 |
| 419 | 20250214 | 122400 | 10718186050 | 31850 | 31850 | 31900 | 31850 | 270 |
| 420 | 20250214 | 122300 | 10709578550 | 31850 | 31950 | 31950 | 31850 | 227 |
| 421 | 20250214 | 122200 | 10702347050 | 31850 | 31900 | 32000 | 31850 | 1649 |
| 422 | 20250214 | 122100 | 10649732600 | 31900 | 31950 | 31950 | 31900 | 554 |
| 423 | 20250214 | 122000 | 10632034000 | 31900 | 31950 | 31950 | 31900 | 181 |
| 424 | 20250214 | 121900 | 10626256400 | 31950 | 31950 | 32000 | 31900 | 406 |
| 425 | 20250214 | 121800 | 10613290100 | 32000 | 31950 | 32000 | 31900 | 465 |
| 426 | 20250214 | 121700 | 10598428150 | 31900 | 31950 | 32000 | 31900 | 1292 |
| 427 | 20250214 | 121600 | 10557128600 | 31950 | 31950 | 31950 | 31900 | 314 |
| 428 | 20250214 | 121500 | 10547103500 | 31900 | 32000 | 32000 | 31850 | 4950 |
| 429 | 20250214 | 121400 | 10389113850 | 31950 | 32000 | 32000 | 31950 | 534 |
| 430 | 20250214 | 121300 | 10372032000 | 31950 | 31950 | 32000 | 31950 | 488 |
| 431 | 20250214 | 121200 | 10356423500 | 32000 | 31950 | 32000 | 31950 | 462 |
| 432 | 20250214 | 121100 | 10341655100 | 31950 | 31950 | 32000 | 31950 | 395 |
| 433 | 20250214 | 121000 | 10329025000 | 32000 | 32000 | 32000 | 31950 | 572 |
| 434 | 20250214 | 120900 | 10310722550 | 32000 | 32000 | 32000 | 31950 | 444 |
| 435 | 20250214 | 120800 | 10296526200 | 31950 | 32000 | 32000 | 31950 | 417 |
| 436 | 20250214 | 120700 | 10283189700 | 32000 | 31950 | 32050 | 31950 | 182 |
| 437 | 20250214 | 120600 | 10277369500 | 31950 | 32000 | 32050 | 31950 | 609 |
| 438 | 20250214 | 120500 | 10257881600 | 31950 | 32050 | 32050 | 31950 | 2274 |
| 439 | 20250214 | 120400 | 10185112250 | 32000 | 32050 | 32050 | 32000 | 1267 |
| 440 | 20250214 | 120300 | 10144561850 | 32000 | 32050 | 32050 | 32000 | 845 |
| 441 | 20250214 | 120200 | 10117512250 | 32000 | 32000 | 32050 | 32000 | 872 |
| 442 | 20250214 | 120100 | 10089574200 | 32000 | 32050 | 32050 | 32000 | 1150 |
| 443 | 20250214 | 120000 | 10052735850 | 32050 | 32050 | 32050 | 32000 | 327 |
| 444 | 20250214 | 115900 | 10042264100 | 32000 | 32050 | 32050 | 32000 | 1715 |
| 445 | 20250214 | 115800 | 9987314050 | 32050 | 32000 | 32050 | 32000 | 383 |
| 446 | 20250214 | 115700 | 9975046850 | 32000 | 32050 | 32050 | 32000 | 353 |
| 447 | 20250214 | 115600 | 9963739300 | 32000 | 32050 | 32050 | 32000 | 638 |
| 448 | 20250214 | 115500 | 9943317950 | 32000 | 32000 | 32050 | 32000 | 817 |
| 449 | 20250214 | 115400 | 9917145300 | 32000 | 32050 | 32050 | 32000 | 281 |
| 450 | 20250214 | 115300 | 9908144950 | 32000 | 32000 | 32050 | 32000 | 450 |
| 451 | 20250214 | 115200 | 9893741850 | 31950 | 32000 | 32000 | 31950 | 300 |
| 452 | 20250214 | 115100 | 9884145950 | 31950 | 31950 | 32000 | 31950 | 645 |
| 453 | 20250214 | 115000 | 9863508000 | 32000 | 32000 | 32000 | 31950 | 319 |
| 454 | 20250214 | 114900 | 9853309800 | 31950 | 31950 | 32000 | 31950 | 906 |
| 455 | 20250214 | 114800 | 9824323100 | 31950 | 31950 | 32000 | 31950 | 514 |
| 456 | 20250214 | 114700 | 9807890100 | 31950 | 32000 | 32000 | 31950 | 1807 |
| 457 | 20250214 | 114600 | 9750072150 | 31950 | 32000 | 32000 | 31950 | 267 |
| 458 | 20250214 | 114500 | 9741532950 | 31950 | 32000 | 32000 | 31950 | 693 |
| 459 | 20250214 | 114400 | 9719384000 | 32000 | 31950 | 32000 | 31950 | 234 |
| 460 | 20250214 | 114300 | 9711901850 | 32000 | 32000 | 32000 | 31950 | 1270 |
| 461 | 20250214 | 114200 | 9671268450 | 31950 | 32000 | 32000 | 31950 | 1232 |
| 462 | 20250214 | 114100 | 9631855700 | 31950 | 31950 | 32000 | 31950 | 257 |
| 463 | 20250214 | 114000 | 9623638200 | 32000 | 31950 | 32000 | 31950 | 536 |
| 464 | 20250214 | 113900 | 9606504250 | 32000 | 32000 | 32000 | 31950 | 720 |
| 465 | 20250214 | 113800 | 9583475700 | 31950 | 31950 | 32000 | 31950 | 377 |
| 466 | 20250214 | 113700 | 9571418850 | 32000 | 31950 | 32000 | 31950 | 326 |
| 467 | 20250214 | 113600 | 9560996050 | 32000 | 31900 | 32000 | 31900 | 382 |
| 468 | 20250214 | 113500 | 9548785250 | 31900 | 31950 | 31950 | 31900 | 222 |
| 469 | 20250214 | 113400 | 9541696150 | 31900 | 31950 | 31950 | 31900 | 831 |
| 470 | 20250214 | 113300 | 9515152000 | 31900 | 31900 | 31950 | 31900 | 323 |
| 471 | 20250214 | 113200 | 9504843100 | 31900 | 31900 | 31950 | 31900 | 618 |
| 472 | 20250214 | 113100 | 9485101150 | 31900 | 31950 | 31950 | 31900 | 962 |
| 473 | 20250214 | 113000 | 9454404000 | 31900 | 31950 | 31950 | 31900 | 1386 |
| 474 | 20250214 | 112900 | 9410123000 | 31950 | 31950 | 32000 | 31950 | 461 |
| 475 | 20250214 | 112800 | 9395385300 | 31950 | 32000 | 32000 | 31950 | 1043 |
| 476 | 20250214 | 112700 | 9362017650 | 31950 | 31950 | 32000 | 31950 | 241 |
| 477 | 20250214 | 112600 | 9354312500 | 31950 | 32000 | 32000 | 31950 | 326 |
| 478 | 20250214 | 112500 | 9343888700 | 32000 | 32000 | 32000 | 31950 | 2502 |
| 479 | 20250214 | 112400 | 9263890800 | 31950 | 31950 | 32000 | 31950 | 1589 |
| 480 | 20250214 | 112300 | 9213074700 | 32000 | 32000 | 32000 | 31950 | 368 |
| 481 | 20250214 | 112200 | 9201305300 | 32000 | 32000 | 32000 | 31950 | 140 |
| 482 | 20250214 | 112100 | 9196826850 | 32000 | 31950 | 32000 | 31950 | 362 |
| 483 | 20250214 | 112000 | 9185257050 | 32000 | 31950 | 32000 | 31950 | 826 |
| 484 | 20250214 | 111900 | 9158831550 | 32000 | 32000 | 32000 | 31950 | 427 |
| 485 | 20250214 | 111800 | 9145177800 | 32000 | 32000 | 32000 | 31950 | 347 |
| 486 | 20250214 | 111700 | 9134081450 | 31950 | 32000 | 32000 | 31950 | 633 |
| 487 | 20250214 | 111600 | 9113834150 | 32000 | 32000 | 32050 | 31950 | 839 |
| 488 | 20250214 | 111500 | 9086996100 | 32000 | 32050 | 32050 | 32000 | 1525 |
| 489 | 20250214 | 111400 | 9038186150 | 32000 | 32000 | 32050 | 32000 | 815 |
| 490 | 20250214 | 111300 | 9012097900 | 32000 | 32050 | 32050 | 32000 | 1194 |
| 491 | 20250214 | 111200 | 8973861450 | 32050 | 32050 | 32050 | 32000 | 808 |
| 492 | 20250214 | 111100 | 8947991900 | 32050 | 32000 | 32050 | 32000 | 298 |
| 493 | 20250214 | 111000 | 8938442550 | 32050 | 32000 | 32050 | 32000 | 1207 |
| 494 | 20250214 | 110900 | 8899795800 | 32000 | 32000 | 32000 | 31950 | 1554 |
| 495 | 20250214 | 110800 | 8850077650 | 32000 | 31950 | 32000 | 31950 | 4902 |
| 496 | 20250214 | 110700 | 8693264000 | 31950 | 32000 | 32000 | 31950 | 308 |
| 497 | 20250214 | 110600 | 8683413750 | 32000 | 31950 | 32000 | 31950 | 1091 |
| 498 | 20250214 | 110500 | 8648550050 | 31950 | 32000 | 32000 | 31950 | 1683 |
| 499 | 20250214 | 110400 | 8594750100 | 32000 | 32000 | 32000 | 31950 | 419 |
| 500 | 20250214 | 110300 | 8581350850 | 32000 | 31950 | 32000 | 31900 | 1883 |
| 501 | 20250214 | 110200 | 8521191850 | 31900 | 31900 | 31950 | 31900 | 276 |
| 502 | 20250214 | 110100 | 8512380050 | 31900 | 31900 | 31950 | 31900 | 929 |
| 503 | 20250214 | 110000 | 8482724450 | 31950 | 31900 | 31950 | 31850 | 1751 |
| 504 | 20250214 | 105900 | 8426863700 | 31900 | 31950 | 31950 | 31900 | 436 |
| 505 | 20250214 | 105800 | 8412944300 | 31900 | 31900 | 31950 | 31900 | 1275 |
| 506 | 20250214 | 105700 | 8372253150 | 31950 | 31900 | 31950 | 31900 | 568 |
| 507 | 20250214 | 105600 | 8354129200 | 31900 | 31950 | 32000 | 31900 | 1586 |
| 508 | 20250214 | 105500 | 8303443050 | 31950 | 32000 | 32000 | 31900 | 626 |
| 509 | 20250214 | 105400 | 8283438250 | 31950 | 31950 | 32000 | 31900 | 1852 |
| 510 | 20250214 | 105300 | 8224263400 | 31900 | 31900 | 31950 | 31900 | 442 |
| 511 | 20250214 | 105200 | 8210147950 | 31950 | 31900 | 31950 | 31900 | 800 |
| 512 | 20250214 | 105100 | 8184606350 | 31900 | 31950 | 31950 | 31900 | 279 |
| 513 | 20250214 | 105000 | 8175700150 | 31950 | 31900 | 31950 | 31850 | 1316 |
| 514 | 20250214 | 104900 | 8133722050 | 31900 | 31800 | 31900 | 31800 | 662 |
| 515 | 20250214 | 104800 | 8112638650 | 31800 | 31850 | 31850 | 31800 | 712 |
| 516 | 20250214 | 104700 | 8089990450 | 31850 | 31800 | 31850 | 31800 | 374 |
| 517 | 20250214 | 104600 | 8078093850 | 31800 | 31850 | 31900 | 31750 | 1774 |
| 518 | 20250214 | 104500 | 8021650250 | 31850 | 31800 | 31900 | 31800 | 847 |
| 519 | 20250214 | 104400 | 7994673750 | 31800 | 31800 | 31850 | 31750 | 1371 |
| 520 | 20250214 | 104300 | 7951041100 | 31750 | 31850 | 31850 | 31750 | 713 |
| 521 | 20250214 | 104200 | 7928378850 | 31800 | 31800 | 31800 | 31700 | 378 |
| 522 | 20250214 | 104100 | 7916364500 | 31750 | 31750 | 31800 | 31700 | 2387 |
| 523 | 20250214 | 104000 | 7840573200 | 31800 | 31750 | 31800 | 31750 | 269 |
| 524 | 20250214 | 103900 | 7832032050 | 31750 | 31700 | 31800 | 31700 | 2697 |
| 525 | 20250214 | 103800 | 7746370400 | 31700 | 31750 | 31800 | 31700 | 1648 |
| 526 | 20250214 | 103700 | 7694088700 | 31750 | 31750 | 31800 | 31750 | 231 |
| 527 | 20250214 | 103600 | 7686752500 | 31750 | 31700 | 31800 | 31700 | 439 |
| 528 | 20250214 | 103500 | 7672828700 | 31700 | 31800 | 31800 | 31700 | 3435 |
| 529 | 20250214 | 103400 | 7563755750 | 31800 | 31750 | 31800 | 31750 | 425 |
| 530 | 20250214 | 103300 | 7550255700 | 31750 | 31800 | 31800 | 31750 | 662 |
| 531 | 20250214 | 103200 | 7529209200 | 31750 | 31850 | 31850 | 31750 | 705 |
| 532 | 20250214 | 103100 | 7506789050 | 31800 | 31750 | 31850 | 31750 | 1908 |
| 533 | 20250214 | 103000 | 7446091550 | 31800 | 31700 | 31800 | 31700 | 301 |
| 534 | 20250214 | 102900 | 7436535200 | 31700 | 31700 | 31750 | 31700 | 481 |
| 535 | 20250214 | 102800 | 7421278200 | 31700 | 31700 | 31750 | 31700 | 392 |
| 536 | 20250214 | 102700 | 7408835350 | 31700 | 31700 | 31750 | 31700 | 815 |
| 537 | 20250214 | 102600 | 7382974750 | 31700 | 31750 | 31750 | 31700 | 573 |
| 538 | 20250214 | 102500 | 7364806750 | 31750 | 31700 | 31750 | 31700 | 439 |
| 539 | 20250214 | 102400 | 7350880350 | 31750 | 31700 | 31750 | 31700 | 2495 |
| 540 | 20250214 | 102300 | 7271780150 | 31700 | 31700 | 31750 | 31700 | 1185 |
| 541 | 20250214 | 102200 | 7234186100 | 31750 | 31700 | 31750 | 31700 | 531 |
| 542 | 20250214 | 102100 | 7217343150 | 31700 | 31750 | 31750 | 31700 | 3093 |
| 543 | 20250214 | 102000 | 7119279050 | 31700 | 31800 | 31800 | 31700 | 1244 |
| 544 | 20250214 | 101900 | 7079781700 | 31750 | 31750 | 31800 | 31750 | 399 |
| 545 | 20250214 | 101800 | 7067107500 | 31750 | 31800 | 31850 | 31750 | 565 |
| 546 | 20250214 | 101700 | 7049131150 | 31800 | 31750 | 31800 | 31700 | 265 |
| 547 | 20250214 | 101600 | 7040717800 | 31800 | 31750 | 31800 | 31750 | 1502 |
| 548 | 20250214 | 101500 | 6993001200 | 31800 | 31800 | 31850 | 31750 | 3118 |
| 549 | 20250214 | 101400 | 6893875550 | 31850 | 31850 | 31900 | 31800 | 1504 |
| 550 | 20250214 | 101300 | 6845992800 | 31850 | 31900 | 31900 | 31850 | 600 |
| 551 | 20250214 | 101200 | 6826867050 | 31900 | 31750 | 31900 | 31750 | 1591 |
| 552 | 20250214 | 101100 | 6776201300 | 31750 | 31850 | 31850 | 31750 | 574 |
| 553 | 20250214 | 101000 | 6757957050 | 31800 | 31750 | 31850 | 31750 | 619 |
| 554 | 20250214 | 100900 | 6738275300 | 31750 | 31750 | 31800 | 31750 | 361 |
| 555 | 20250214 | 100800 | 6726808750 | 31700 | 31700 | 31750 | 31700 | 1379 |
| 556 | 20250214 | 100700 | 6683042950 | 31750 | 31800 | 31800 | 31700 | 2051 |
| 557 | 20250214 | 100600 | 6617913200 | 31800 | 31750 | 31800 | 31750 | 156 |
| 558 | 20250214 | 100500 | 6612955000 | 31800 | 31750 | 31850 | 31750 | 783 |
| 559 | 20250214 | 100400 | 6588089750 | 31750 | 31700 | 31800 | 31700 | 1729 |
| 560 | 20250214 | 100300 | 6533234500 | 31700 | 31750 | 31750 | 31700 | 2898 |
| 561 | 20250214 | 100200 | 6441274350 | 31800 | 31850 | 31850 | 31750 | 1777 |
| 562 | 20250214 | 100100 | 6384776950 | 31800 | 31800 | 31850 | 31800 | 2313 |
| 563 | 20250214 | 100000 | 6311161500 | 31800 | 31800 | 31850 | 31800 | 1202 |
| 564 | 20250214 | 095900 | 6272908350 | 31850 | 32000 | 32000 | 31800 | 6360 |
| 565 | 20250214 | 095800 | 6070000400 | 31950 | 32000 | 32000 | 31950 | 1385 |
| 566 | 20250214 | 095700 | 6025683800 | 32000 | 32000 | 32050 | 31950 | 1346 |
| 567 | 20250214 | 095600 | 5982581550 | 32000 | 32000 | 32050 | 32000 | 1790 |
| 568 | 20250214 | 095500 | 5925276700 | 32000 | 32000 | 32050 | 31950 | 1551 |
| 569 | 20250214 | 095400 | 5875618950 | 32000 | 31950 | 32100 | 31900 | 9045 |
| 570 | 20250214 | 095300 | 5586145400 | 31950 | 31850 | 32000 | 31850 | 9184 |
| 571 | 20250214 | 095200 | 5293170100 | 31850 | 31800 | 31850 | 31800 | 562 |
| 572 | 20250214 | 095100 | 5275275150 | 31800 | 31850 | 31850 | 31800 | 1695 |
| 573 | 20250214 | 095000 | 5221362350 | 31800 | 31800 | 31850 | 31800 | 1379 |
| 574 | 20250214 | 094900 | 5177506550 | 31800 | 31800 | 31850 | 31800 | 997 |
| 575 | 20250214 | 094800 | 5145772550 | 31800 | 31850 | 31850 | 31800 | 366 |
| 576 | 20250214 | 094700 | 5134130350 | 31800 | 31900 | 31900 | 31800 | 2886 |
| 577 | 20250214 | 094600 | 5042258000 | 31850 | 31900 | 31900 | 31850 | 1464 |
| 578 | 20250214 | 094500 | 4995567500 | 31850 | 31850 | 31900 | 31850 | 2521 |
| 579 | 20250214 | 094400 | 4915164950 | 31900 | 31700 | 31900 | 31700 | 3333 |
| 580 | 20250214 | 094300 | 4809123300 | 31700 | 31750 | 31800 | 31700 | 1812 |
| 581 | 20250214 | 094200 | 4751650950 | 31800 | 31850 | 31850 | 31750 | 1818 |
| 582 | 20250214 | 094100 | 4693883250 | 31850 | 31750 | 31850 | 31750 | 4082 |
| 583 | 20250214 | 094000 | 4564177400 | 31800 | 31800 | 31850 | 31750 | 1566 |
| 584 | 20250214 | 093900 | 4514378150 | 31800 | 31800 | 31850 | 31750 | 1900 |
| 585 | 20250214 | 093800 | 4453949950 | 31800 | 31850 | 31900 | 31800 | 1502 |
| 586 | 20250214 | 093700 | 4406133150 | 31800 | 31850 | 31900 | 31800 | 4560 |
| 587 | 20250214 | 093600 | 4260850300 | 31900 | 31900 | 31950 | 31850 | 5014 |
| 588 | 20250214 | 093500 | 4100948600 | 31900 | 31850 | 31900 | 31850 | 650 |
| 589 | 20250214 | 093400 | 4080230150 | 31900 | 31900 | 31950 | 31850 | 2759 |
| 590 | 20250214 | 093300 | 3992209350 | 31900 | 31850 | 31950 | 31850 | 2118 |
| 591 | 20250214 | 093200 | 3924660850 | 31850 | 31850 | 31900 | 31750 | 1321 |
| 592 | 20250214 | 093100 | 3882613950 | 31800 | 31850 | 31850 | 31800 | 2496 |
| 593 | 20250214 | 093000 | 3803148200 | 31850 | 31750 | 31850 | 31700 | 3501 |
| 594 | 20250214 | 092900 | 3691941150 | 31700 | 31750 | 31800 | 31700 | 4282 |
| 595 | 20250214 | 092800 | 3555981300 | 31800 | 31800 | 31850 | 31750 | 2455 |
| 596 | 20250214 | 092700 | 3477921050 | 31800 | 31800 | 31850 | 31800 | 1179 |
| 597 | 20250214 | 092600 | 3440423150 | 31800 | 31850 | 31950 | 31800 | 4843 |
| 598 | 20250214 | 092500 | 3286011900 | 31850 | 31900 | 31900 | 31850 | 3660 |
| 599 | 20250214 | 092400 | 3169417550 | 31900 | 31900 | 31900 | 31850 | 588 |
| 600 | 20250214 | 092300 | 3150664100 | 31900 | 31900 | 31950 | 31850 | 294 |
| 601 | 20250214 | 092200 | 3141280800 | 31900 | 31900 | 31950 | 31850 | 3407 |
| 602 | 20250214 | 092100 | 3032578700 | 31900 | 31900 | 31950 | 31900 | 759 |
| 603 | 20250214 | 092000 | 3008362250 | 31900 | 31900 | 31950 | 31850 | 1494 |
| 604 | 20250214 | 091900 | 2960693600 | 31900 | 31800 | 31950 | 31800 | 3449 |
| 605 | 20250214 | 091800 | 2850774100 | 31800 | 31800 | 31900 | 31800 | 1105 |
| 606 | 20250214 | 091700 | 2815591550 | 31800 | 31800 | 31850 | 31800 | 937 |
| 607 | 20250214 | 091600 | 2785783700 | 31850 | 31850 | 31900 | 31800 | 1961 |
| 608 | 20250214 | 091500 | 2723379150 | 31800 | 31850 | 31900 | 31750 | 1883 |
| 609 | 20250214 | 091400 | 2663428050 | 31800 | 31850 | 31850 | 31750 | 2487 |
| 610 | 20250214 | 091300 | 2584356750 | 31850 | 31850 | 31850 | 31800 | 1891 |
| 611 | 20250214 | 091200 | 2524193400 | 31850 | 31850 | 31900 | 31800 | 3299 |
| 612 | 20250214 | 091100 | 2419134600 | 31900 | 31850 | 31900 | 31800 | 1402 |
| 613 | 20250214 | 091000 | 2374445850 | 31800 | 32050 | 32050 | 31800 | 5575 |
| 614 | 20250214 | 090900 | 2196513900 | 32000 | 32000 | 32150 | 31950 | 6216 |
| 615 | 20250214 | 090800 | 1997266400 | 32050 | 31950 | 32050 | 31900 | 5354 |
| 616 | 20250214 | 090700 | 1826046850 | 31900 | 31850 | 32000 | 31850 | 4792 |
| 617 | 20250214 | 090600 | 1673041500 | 31850 | 31600 | 31900 | 31600 | 10339 |
| 618 | 20250214 | 090500 | 1344470600 | 31650 | 31700 | 31750 | 31600 | 3601 |
| 619 | 20250214 | 090400 | 1230463600 | 31700 | 31750 | 31750 | 31650 | 2483 |
| 620 | 20250214 | 090300 | 1151752050 | 31750 | 31750 | 31850 | 31700 | 3977 |
| 621 | 20250214 | 090200 | 1025476250 | 31700 | 31750 | 31800 | 31650 | 5791 |
| 622 | 20250214 | 090100 | 841852750 | 31750 | 31650 | 31800 | 31550 | 3789 |
| 623 | 20250214 | 090000 | 721913650 | 31650 | 31900 | 31950 | 31550 | 22649 |