33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 3 | 20250214 | 185300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250214 | 185200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250214 | 185100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250214 | 185000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250214 | 184900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250214 | 184800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250214 | 184700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250214 | 184600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250214 | 184500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250214 | 184400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250214 | 184300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250214 | 184200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250214 | 184100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250214 | 184000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250214 | 183900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250214 | 183800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250214 | 183700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250214 | 183600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250214 | 183500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250214 | 183400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250214 | 183300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250214 | 183200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250214 | 183100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250214 | 183000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250214 | 182900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250214 | 182800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250214 | 182700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250214 | 182600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250214 | 182500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250214 | 182400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 33 | 20250214 | 182300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250214 | 182200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250214 | 182100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250214 | 182000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250214 | 181900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250214 | 181800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250214 | 181700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250214 | 181600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250214 | 181500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250214 | 181400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250214 | 181300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250214 | 181200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250214 | 181100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250214 | 181000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250214 | 180900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250214 | 180800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250214 | 180700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250214 | 180600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250214 | 180500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250214 | 180400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250214 | 180300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250214 | 180200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250214 | 180100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250214 | 180000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250214 | 175900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250214 | 175800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250214 | 175700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250214 | 175600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250214 | 175500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250214 | 175400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 63 | 20250214 | 175300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250214 | 175200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250214 | 175100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250214 | 175000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250214 | 174900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250214 | 174800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250214 | 174700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250214 | 174600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250214 | 174500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250214 | 174400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250214 | 174300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250214 | 174200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250214 | 174100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250214 | 174000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250214 | 173900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250214 | 173800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250214 | 173700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250214 | 173600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250214 | 173500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250214 | 173400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250214 | 173300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250214 | 173200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250214 | 173100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250214 | 173000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250214 | 172900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250214 | 172800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250214 | 172700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250214 | 172600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250214 | 172500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250214 | 172400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 93 | 20250214 | 172300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250214 | 172200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250214 | 172100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250214 | 172000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250214 | 171900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250214 | 171800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250214 | 171700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250214 | 171600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250214 | 171500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250214 | 171400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250214 | 171300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250214 | 171200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250214 | 171100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250214 | 171000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250214 | 170900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250214 | 170800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250214 | 170700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250214 | 170600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250214 | 170500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250214 | 170400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250214 | 170300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250214 | 170200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250214 | 170100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250214 | 170000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250214 | 165900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250214 | 165800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250214 | 165700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250214 | 165600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250214 | 165500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250214 | 165400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 123 | 20250214 | 165300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250214 | 165200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250214 | 165100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250214 | 165000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250214 | 164900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250214 | 164800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250214 | 164700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250214 | 164600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250214 | 164500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250214 | 164400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250214 | 164300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250214 | 164200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250214 | 164100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250214 | 164000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250214 | 163900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250214 | 163800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250214 | 163700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250214 | 163600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250214 | 163500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250214 | 163400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250214 | 163300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250214 | 163200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250214 | 163100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250214 | 163000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250214 | 162900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250214 | 162800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250214 | 162700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250214 | 162600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250214 | 162500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250214 | 162400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 153 | 20250214 | 162300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250214 | 162200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250214 | 162100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250214 | 162000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250214 | 161900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250214 | 161800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250214 | 161700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250214 | 161600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250214 | 161500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250214 | 161400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250214 | 161300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250214 | 161200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250214 | 161100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250214 | 161000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250214 | 160900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250214 | 160800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250214 | 160700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250214 | 160600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250214 | 160500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250214 | 160400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250214 | 160300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250214 | 160200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250214 | 160100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250214 | 160000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250214 | 155900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250214 | 155800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250214 | 155700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250214 | 155600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250214 | 155500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250214 | 155400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 183 | 20250214 | 155300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250214 | 155200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250214 | 155100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250214 | 155000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250214 | 154900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250214 | 154800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250214 | 154700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250214 | 154600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250214 | 154500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250214 | 154400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250214 | 154300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250214 | 154200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250214 | 154100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250214 | 154000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250214 | 153900 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250214 | 153800 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250214 | 153700 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250214 | 153600 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250214 | 153500 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250214 | 153400 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250214 | 153300 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250214 | 153200 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250214 | 153100 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250214 | 153000 | 108046632400 | 22000 | 22000 | 22000 | 22000 | 83935 |
| 207 | 20250214 | 152900 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 208 | 20250214 | 152800 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 209 | 20250214 | 152700 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 210 | 20250214 | 152600 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 211 | 20250214 | 152500 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 212 | 20250214 | 152400 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 213 | 20250214 | 152300 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 214 | 20250214 | 152200 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 215 | 20250214 | 152100 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 216 | 20250214 | 152000 | 106200062400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 217 | 20250214 | 151900 | 106200062400 | 21850 | 21850 | 21900 | 21800 | 12543 |
| 218 | 20250214 | 151800 | 105925921350 | 21850 | 21800 | 21850 | 21800 | 4741 |
| 219 | 20250214 | 151700 | 105822410700 | 21850 | 21900 | 21900 | 21800 | 5120 |
| 220 | 20250214 | 151600 | 105710537400 | 21850 | 21900 | 21900 | 21850 | 15371 |
| 221 | 20250214 | 151500 | 105374627300 | 21900 | 21900 | 21900 | 21850 | 1842 |
| 222 | 20250214 | 151400 | 105334347600 | 21850 | 21900 | 21900 | 21850 | 2225 |
| 223 | 20250214 | 151300 | 105285665150 | 21850 | 21850 | 21950 | 21850 | 5618 |
| 224 | 20250214 | 151200 | 105162732750 | 21850 | 21900 | 21900 | 21850 | 854 |
| 225 | 20250214 | 151100 | 105144057150 | 21900 | 21900 | 21950 | 21850 | 3242 |
| 226 | 20250214 | 151000 | 105073036600 | 21850 | 21900 | 21950 | 21850 | 8642 |
| 227 | 20250214 | 150900 | 104883800950 | 21900 | 21850 | 21900 | 21850 | 2563 |
| 228 | 20250214 | 150800 | 104827719050 | 21850 | 21900 | 21900 | 21850 | 1014 |
| 229 | 20250214 | 150700 | 104805531850 | 21850 | 21850 | 21900 | 21800 | 4326 |
| 230 | 20250214 | 150600 | 104710979500 | 21800 | 21850 | 21850 | 21800 | 3468 |
| 231 | 20250214 | 150500 | 104635223650 | 21800 | 21850 | 21850 | 21800 | 2578 |
| 232 | 20250214 | 150400 | 104578952250 | 21800 | 21900 | 21900 | 21800 | 1321 |
| 233 | 20250214 | 150300 | 104550076550 | 21900 | 21850 | 21900 | 21800 | 2667 |
| 234 | 20250214 | 150200 | 104491778250 | 21850 | 21800 | 21900 | 21800 | 3960 |
| 235 | 20250214 | 150100 | 104405217500 | 21850 | 21800 | 21850 | 21800 | 14420 |
| 236 | 20250214 | 150000 | 104090726800 | 21800 | 21800 | 21850 | 21800 | 5057 |
| 237 | 20250214 | 145900 | 103980328650 | 21850 | 21800 | 21850 | 21750 | 5023 |
| 238 | 20250214 | 145800 | 103870746800 | 21800 | 21800 | 21850 | 21750 | 11748 |
| 239 | 20250214 | 145700 | 103614533250 | 21850 | 21850 | 21850 | 21800 | 3787 |
| 240 | 20250214 | 145600 | 103531890050 | 21850 | 21800 | 21850 | 21800 | 7953 |
| 241 | 20250214 | 145500 | 103358296150 | 21850 | 21850 | 21850 | 21800 | 6266 |
| 242 | 20250214 | 145400 | 103221514350 | 21800 | 21850 | 21850 | 21800 | 9889 |
| 243 | 20250214 | 145300 | 103005718200 | 21800 | 21800 | 21850 | 21800 | 8926 |
| 244 | 20250214 | 145200 | 102810931500 | 21850 | 21850 | 21900 | 21800 | 11201 |
| 245 | 20250214 | 145100 | 102566039900 | 21850 | 21900 | 21900 | 21850 | 4208 |
| 246 | 20250214 | 145000 | 102473937800 | 21900 | 21900 | 21950 | 21850 | 7193 |
| 247 | 20250214 | 144900 | 102316444000 | 21850 | 21900 | 21950 | 21850 | 3026 |
| 248 | 20250214 | 144800 | 102250206300 | 21900 | 21850 | 21950 | 21850 | 2343 |
| 249 | 20250214 | 144700 | 102198871550 | 21900 | 21800 | 21950 | 21800 | 2983 |
| 250 | 20250214 | 144600 | 102133508050 | 21900 | 21850 | 21900 | 21800 | 6293 |
| 251 | 20250214 | 144500 | 101995876450 | 21900 | 21800 | 21900 | 21800 | 9360 |
| 252 | 20250214 | 144400 | 101791092000 | 21800 | 21900 | 21900 | 21800 | 17078 |
| 253 | 20250214 | 144300 | 101417946500 | 21850 | 21900 | 21950 | 21850 | 4207 |
| 254 | 20250214 | 144200 | 101325932550 | 21850 | 21850 | 21950 | 21850 | 4457 |
| 255 | 20250214 | 144100 | 101228424700 | 21850 | 21850 | 21950 | 21850 | 3412 |
| 256 | 20250214 | 144000 | 101153654300 | 21850 | 21900 | 21950 | 21850 | 4710 |
| 257 | 20250214 | 143900 | 101050527400 | 21900 | 21850 | 21950 | 21850 | 4012 |
| 258 | 20250214 | 143800 | 100962719650 | 21900 | 21850 | 21950 | 21850 | 3505 |
| 259 | 20250214 | 143700 | 100886017850 | 21900 | 21900 | 21950 | 21850 | 4461 |
| 260 | 20250214 | 143600 | 100788248500 | 21900 | 21900 | 21950 | 21850 | 3470 |
| 261 | 20250214 | 143500 | 100712189700 | 21900 | 21900 | 22000 | 21850 | 3146 |
| 262 | 20250214 | 143400 | 100643259700 | 21950 | 21900 | 21950 | 21850 | 2861 |
| 263 | 20250214 | 143300 | 100580616800 | 21900 | 21900 | 21950 | 21900 | 4992 |
| 264 | 20250214 | 143200 | 100471203450 | 21950 | 21900 | 21950 | 21850 | 3158 |
| 265 | 20250214 | 143100 | 100402008850 | 21900 | 21900 | 21950 | 21850 | 7834 |
| 266 | 20250214 | 143000 | 100230447200 | 21950 | 22000 | 22000 | 21850 | 10106 |
| 267 | 20250214 | 142900 | 100008976100 | 22000 | 21950 | 22000 | 21900 | 5961 |
| 268 | 20250214 | 142800 | 99877974700 | 21950 | 21900 | 22000 | 21900 | 7063 |
| 269 | 20250214 | 142700 | 99722961700 | 21950 | 21900 | 21950 | 21900 | 7965 |
| 270 | 20250214 | 142600 | 99548250150 | 21950 | 21950 | 21950 | 21900 | 3240 |
| 271 | 20250214 | 142500 | 99477190750 | 21950 | 22000 | 22000 | 21900 | 2154 |
| 272 | 20250214 | 142400 | 99429905550 | 22000 | 22000 | 22000 | 21900 | 3129 |
| 273 | 20250214 | 142300 | 99361185750 | 22000 | 21900 | 22000 | 21900 | 3805 |
| 274 | 20250214 | 142200 | 99277603650 | 21900 | 22000 | 22000 | 21900 | 3758 |
| 275 | 20250214 | 142100 | 99195046050 | 22000 | 22000 | 22050 | 21950 | 5896 |
| 276 | 20250214 | 142000 | 99065223150 | 22000 | 22050 | 22050 | 22000 | 2662 |
| 277 | 20250214 | 141900 | 99006576650 | 22050 | 22100 | 22100 | 22000 | 2870 |
| 278 | 20250214 | 141800 | 98943197900 | 22100 | 22050 | 22100 | 22050 | 2267 |
| 279 | 20250214 | 141700 | 98893157850 | 22050 | 22050 | 22100 | 22000 | 2654 |
| 280 | 20250214 | 141600 | 98834611700 | 22050 | 22000 | 22100 | 22000 | 5865 |
| 281 | 20250214 | 141500 | 98705321350 | 22050 | 22050 | 22050 | 22000 | 2887 |
| 282 | 20250214 | 141400 | 98641719400 | 22050 | 22050 | 22100 | 22000 | 12634 |
| 283 | 20250214 | 141300 | 98363030000 | 22050 | 22100 | 22100 | 22050 | 2630 |
| 284 | 20250214 | 141200 | 98304929400 | 22100 | 22050 | 22100 | 22050 | 4519 |
| 285 | 20250214 | 141100 | 98205186400 | 22100 | 22100 | 22100 | 22050 | 5431 |
| 286 | 20250214 | 141000 | 98085285200 | 22100 | 22100 | 22100 | 22050 | 5152 |
| 287 | 20250214 | 140900 | 97971479350 | 22100 | 22050 | 22100 | 22050 | 2584 |
| 288 | 20250214 | 140800 | 97914405100 | 22100 | 22000 | 22100 | 22000 | 2201 |
| 289 | 20250214 | 140700 | 97865822600 | 22050 | 22050 | 22100 | 22000 | 4848 |
| 290 | 20250214 | 140600 | 97758904150 | 22050 | 22050 | 22100 | 22000 | 12906 |
| 291 | 20250214 | 140500 | 97474293550 | 22000 | 21950 | 22050 | 21900 | 28759 |
| 292 | 20250214 | 140400 | 96842058100 | 21950 | 21850 | 21950 | 21850 | 5832 |
| 293 | 20250214 | 140300 | 96714288800 | 21900 | 21850 | 21900 | 21850 | 4640 |
| 294 | 20250214 | 140200 | 96612757800 | 21900 | 21850 | 21900 | 21850 | 1943 |
| 295 | 20250214 | 140100 | 96570254600 | 21900 | 21850 | 21900 | 21850 | 1867 |
| 296 | 20250214 | 140000 | 96529410500 | 21850 | 21900 | 21900 | 21850 | 1472 |
| 297 | 20250214 | 135900 | 96497200700 | 21900 | 21900 | 21900 | 21850 | 1692 |
| 298 | 20250214 | 135800 | 96460204150 | 21850 | 21850 | 21900 | 21850 | 2466 |
| 299 | 20250214 | 135700 | 96406223200 | 21850 | 21850 | 21900 | 21850 | 2816 |
| 300 | 20250214 | 135600 | 96344684850 | 21900 | 21900 | 21900 | 21850 | 2685 |
| 301 | 20250214 | 135500 | 96285994050 | 21900 | 21850 | 21900 | 21850 | 2559 |
| 302 | 20250214 | 135400 | 96230009550 | 21900 | 21850 | 21900 | 21850 | 2778 |
| 303 | 20250214 | 135300 | 96169294750 | 21850 | 21900 | 21900 | 21850 | 1082 |
| 304 | 20250214 | 135200 | 96145625700 | 21900 | 21900 | 21900 | 21850 | 1527 |
| 305 | 20250214 | 135100 | 96112251300 | 21900 | 21850 | 21900 | 21800 | 1466 |
| 306 | 20250214 | 135000 | 96080220900 | 21850 | 21850 | 21900 | 21800 | 3937 |
| 307 | 20250214 | 134900 | 95994250000 | 21850 | 21900 | 21900 | 21800 | 18582 |
| 308 | 20250214 | 134800 | 95588233600 | 21900 | 21900 | 21950 | 21850 | 3592 |
| 309 | 20250214 | 134700 | 95509562900 | 21950 | 21900 | 21950 | 21850 | 448 |
| 310 | 20250214 | 134600 | 95499743500 | 21900 | 21900 | 21950 | 21900 | 8455 |
| 311 | 20250214 | 134500 | 95314566100 | 21950 | 21950 | 21950 | 21900 | 1297 |
| 312 | 20250214 | 134400 | 95286143500 | 21950 | 21950 | 21950 | 21900 | 1613 |
| 313 | 20250214 | 134300 | 95250747350 | 21950 | 21950 | 22000 | 21950 | 788 |
| 314 | 20250214 | 134200 | 95233439150 | 21950 | 22000 | 22000 | 21900 | 7320 |
| 315 | 20250214 | 134100 | 95072926900 | 21950 | 21950 | 22000 | 21950 | 1209 |
| 316 | 20250214 | 134000 | 95046368600 | 21950 | 22000 | 22000 | 21950 | 1082 |
| 317 | 20250214 | 133900 | 95022605950 | 21950 | 22000 | 22000 | 21900 | 2011 |
| 318 | 20250214 | 133800 | 94978464850 | 21950 | 21950 | 22000 | 21900 | 1893 |
| 319 | 20250214 | 133700 | 94936908000 | 21950 | 22000 | 22000 | 21900 | 2555 |
| 320 | 20250214 | 133600 | 94880819850 | 21950 | 21950 | 22000 | 21900 | 10146 |
| 321 | 20250214 | 133500 | 94658173000 | 21950 | 22050 | 22050 | 21950 | 1147 |
| 322 | 20250214 | 133400 | 94632943800 | 22050 | 22000 | 22050 | 22000 | 1703 |
| 323 | 20250214 | 133300 | 94595457700 | 22050 | 22050 | 22050 | 21950 | 7671 |
| 324 | 20250214 | 133200 | 94426409550 | 22000 | 22000 | 22050 | 22000 | 4609 |
| 325 | 20250214 | 133100 | 94324940300 | 22050 | 22050 | 22050 | 22000 | 2885 |
| 326 | 20250214 | 133000 | 94261404950 | 22000 | 22050 | 22050 | 22000 | 2129 |
| 327 | 20250214 | 132900 | 94214541150 | 22050 | 22000 | 22050 | 21950 | 4893 |
| 328 | 20250214 | 132800 | 94106884850 | 22000 | 21950 | 22000 | 21950 | 2369 |
| 329 | 20250214 | 132700 | 94054792950 | 22000 | 21950 | 22000 | 21950 | 1568 |
| 330 | 20250214 | 132600 | 94020340000 | 21950 | 22000 | 22000 | 21950 | 1398 |
| 331 | 20250214 | 132500 | 93989623200 | 22000 | 22000 | 22000 | 21950 | 1183 |
| 332 | 20250214 | 132400 | 93963610350 | 22000 | 22000 | 22000 | 21950 | 1458 |
| 333 | 20250214 | 132300 | 93931589150 | 22000 | 22000 | 22050 | 21950 | 3577 |
| 334 | 20250214 | 132200 | 93852915750 | 22050 | 22000 | 22050 | 21950 | 3854 |
| 335 | 20250214 | 132100 | 93768170300 | 21950 | 22050 | 22050 | 21950 | 9187 |
| 336 | 20250214 | 132000 | 93566094100 | 22050 | 22000 | 22050 | 21950 | 5150 |
| 337 | 20250214 | 131900 | 93452626900 | 21950 | 22000 | 22000 | 21950 | 5095 |
| 338 | 20250214 | 131800 | 93340544850 | 22000 | 22000 | 22000 | 21950 | 2543 |
| 339 | 20250214 | 131700 | 93284636900 | 22000 | 22000 | 22000 | 21950 | 5998 |
| 340 | 20250214 | 131600 | 93152698300 | 22000 | 21900 | 22000 | 21900 | 4113 |
| 341 | 20250214 | 131500 | 93062422800 | 21900 | 21950 | 21950 | 21900 | 1765 |
| 342 | 20250214 | 131400 | 93023709750 | 21950 | 21900 | 21950 | 21900 | 989 |
| 343 | 20250214 | 131300 | 93002026400 | 21900 | 21950 | 21950 | 21900 | 2009 |
| 344 | 20250214 | 131200 | 92957999650 | 21950 | 21950 | 21950 | 21900 | 1579 |
| 345 | 20250214 | 131100 | 92923362750 | 21900 | 21900 | 21950 | 21900 | 6060 |
| 346 | 20250214 | 131000 | 92790360600 | 21950 | 21900 | 21950 | 21850 | 7730 |
| 347 | 20250214 | 130900 | 92621071300 | 21950 | 21900 | 21950 | 21850 | 9424 |
| 348 | 20250214 | 130800 | 92414685050 | 21900 | 21900 | 21900 | 21850 | 2227 |
| 349 | 20250214 | 130700 | 92366001500 | 21900 | 21850 | 21900 | 21850 | 2008 |
| 350 | 20250214 | 130600 | 92322107650 | 21850 | 21900 | 21900 | 21850 | 357 |
| 351 | 20250214 | 130500 | 92314296450 | 21850 | 21850 | 21900 | 21850 | 1266 |
| 352 | 20250214 | 130400 | 92286622050 | 21850 | 21900 | 21900 | 21850 | 1252 |
| 353 | 20250214 | 130300 | 92259253450 | 21850 | 21900 | 21900 | 21850 | 1829 |
| 354 | 20250214 | 130200 | 92219275600 | 21900 | 21900 | 21900 | 21850 | 1603 |
| 355 | 20250214 | 130100 | 92184233900 | 21850 | 21900 | 21900 | 21850 | 2121 |
| 356 | 20250214 | 130000 | 92137882000 | 21850 | 21900 | 21900 | 21850 | 1824 |
| 357 | 20250214 | 125900 | 92098012850 | 21900 | 21850 | 21900 | 21850 | 1930 |
| 358 | 20250214 | 125800 | 92055796150 | 21850 | 21850 | 21900 | 21850 | 1137 |
| 359 | 20250214 | 125700 | 92030937900 | 21900 | 21850 | 21900 | 21850 | 1457 |
| 360 | 20250214 | 125600 | 91999064900 | 21850 | 21850 | 21900 | 21850 | 1814 |
| 361 | 20250214 | 125500 | 91959408950 | 21900 | 21900 | 21900 | 21850 | 1598 |
| 362 | 20250214 | 125400 | 91924470450 | 21900 | 21850 | 21900 | 21800 | 2978 |
| 363 | 20250214 | 125300 | 91859400000 | 21800 | 21850 | 21900 | 21800 | 4057 |
| 364 | 20250214 | 125200 | 91770774850 | 21800 | 21850 | 21850 | 21800 | 1952 |
| 365 | 20250214 | 125100 | 91728181950 | 21850 | 21850 | 21850 | 21800 | 948 |
| 366 | 20250214 | 125000 | 91707499900 | 21850 | 21800 | 21850 | 21800 | 4107 |
| 367 | 20250214 | 124900 | 91617899600 | 21850 | 21800 | 21850 | 21800 | 1587 |
| 368 | 20250214 | 124800 | 91583250000 | 21800 | 21850 | 21850 | 21800 | 1117 |
| 369 | 20250214 | 124700 | 91558886550 | 21800 | 21850 | 21900 | 21800 | 1793 |
| 370 | 20250214 | 124600 | 91519734850 | 21850 | 21850 | 21900 | 21800 | 1885 |
| 371 | 20250214 | 124500 | 91478545350 | 21850 | 21850 | 21900 | 21850 | 1598 |
| 372 | 20250214 | 124400 | 91443617950 | 21900 | 21900 | 21900 | 21850 | 1222 |
| 373 | 20250214 | 124300 | 91416893850 | 21900 | 21900 | 21900 | 21850 | 1871 |
| 374 | 20250214 | 124200 | 91376001900 | 21900 | 21850 | 21900 | 21850 | 1293 |
| 375 | 20250214 | 124100 | 91347732750 | 21850 | 21900 | 21900 | 21800 | 1568 |
| 376 | 20250214 | 124000 | 91313448700 | 21900 | 21850 | 21900 | 21800 | 1068 |
| 377 | 20250214 | 123900 | 91290105950 | 21850 | 21850 | 21900 | 21800 | 1512 |
| 378 | 20250214 | 123800 | 91257066650 | 21850 | 21800 | 21850 | 21800 | 1971 |
| 379 | 20250214 | 123700 | 91214019700 | 21800 | 21850 | 21850 | 21800 | 1630 |
| 380 | 20250214 | 123600 | 91178417500 | 21850 | 21800 | 21850 | 21800 | 875 |
| 381 | 20250214 | 123500 | 91159309750 | 21800 | 21900 | 21900 | 21800 | 6147 |
| 382 | 20250214 | 123400 | 91025020700 | 21900 | 21850 | 21900 | 21850 | 1759 |
| 383 | 20250214 | 123300 | 90986552100 | 21850 | 21900 | 21900 | 21850 | 1199 |
| 384 | 20250214 | 123200 | 90960306950 | 21850 | 21850 | 21900 | 21850 | 3083 |
| 385 | 20250214 | 123100 | 90892806550 | 21850 | 21850 | 21900 | 21850 | 1840 |
| 386 | 20250214 | 123000 | 90852583450 | 21850 | 21900 | 21900 | 21850 | 751 |
| 387 | 20250214 | 122900 | 90836159100 | 21900 | 21900 | 21900 | 21850 | 2929 |
| 388 | 20250214 | 122800 | 90772024350 | 21900 | 21900 | 21900 | 21850 | 1926 |
| 389 | 20250214 | 122700 | 90729924300 | 21900 | 21900 | 21900 | 21850 | 1032 |
| 390 | 20250214 | 122600 | 90707366200 | 21850 | 21900 | 21900 | 21850 | 1155 |
| 391 | 20250214 | 122500 | 90682091000 | 21900 | 21850 | 21900 | 21850 | 2881 |
| 392 | 20250214 | 122400 | 90619123900 | 21900 | 21850 | 21900 | 21850 | 2227 |
| 393 | 20250214 | 122300 | 90570411250 | 21850 | 21850 | 21900 | 21850 | 908 |
| 394 | 20250214 | 122200 | 90550555100 | 21900 | 21850 | 21900 | 21800 | 373 |
| 395 | 20250214 | 122100 | 90542404350 | 21800 | 21850 | 21900 | 21800 | 2971 |
| 396 | 20250214 | 122000 | 90477470250 | 21900 | 21850 | 21900 | 21800 | 1199 |
| 397 | 20250214 | 121900 | 90451283850 | 21850 | 21850 | 21900 | 21800 | 874 |
| 398 | 20250214 | 121800 | 90432191500 | 21800 | 21850 | 21850 | 21800 | 645 |
| 399 | 20250214 | 121700 | 90418114800 | 21800 | 21850 | 21900 | 21800 | 5807 |
| 400 | 20250214 | 121600 | 90291250550 | 21850 | 21800 | 21850 | 21800 | 638 |
| 401 | 20250214 | 121500 | 90277325800 | 21850 | 21850 | 21850 | 21800 | 789 |
| 402 | 20250214 | 121400 | 90260118450 | 21800 | 21850 | 21850 | 21800 | 617 |
| 403 | 20250214 | 121300 | 90246656500 | 21850 | 21850 | 21850 | 21800 | 664 |
| 404 | 20250214 | 121200 | 90232176250 | 21800 | 21800 | 21850 | 21800 | 1168 |
| 405 | 20250214 | 121100 | 90206700350 | 21850 | 21800 | 21850 | 21800 | 827 |
| 406 | 20250214 | 121000 | 90188647100 | 21850 | 21850 | 21850 | 21750 | 2927 |
| 407 | 20250214 | 120900 | 90124819800 | 21800 | 21800 | 21850 | 21800 | 952 |
| 408 | 20250214 | 120800 | 90104032700 | 21800 | 21850 | 21850 | 21800 | 450 |
| 409 | 20250214 | 120700 | 90094211750 | 21850 | 21900 | 21900 | 21800 | 1563 |
| 410 | 20250214 | 120600 | 90060031300 | 21900 | 21850 | 21900 | 21800 | 2013 |
| 411 | 20250214 | 120500 | 90016029850 | 21900 | 21800 | 21900 | 21750 | 3626 |
| 412 | 20250214 | 120400 | 89936917150 | 21750 | 21750 | 21800 | 21750 | 1008 |
| 413 | 20250214 | 120300 | 89914979300 | 21750 | 21800 | 21800 | 21750 | 1518 |
| 414 | 20250214 | 120200 | 89881930950 | 21800 | 21800 | 21800 | 21750 | 556 |
| 415 | 20250214 | 120100 | 89869823100 | 21750 | 21800 | 21800 | 21750 | 2919 |
| 416 | 20250214 | 120000 | 89806307000 | 21750 | 21750 | 21800 | 21750 | 3337 |
| 417 | 20250214 | 115900 | 89733616400 | 21800 | 21750 | 21800 | 21750 | 1112 |
| 418 | 20250214 | 115800 | 89709399250 | 21800 | 21750 | 21800 | 21750 | 752 |
| 419 | 20250214 | 115700 | 89693033050 | 21750 | 21800 | 21800 | 21750 | 1288 |
| 420 | 20250214 | 115600 | 89664999300 | 21800 | 21850 | 21850 | 21750 | 1320 |
| 421 | 20250214 | 115500 | 89636238750 | 21850 | 21850 | 21850 | 21800 | 5714 |
| 422 | 20250214 | 115400 | 89511660550 | 21800 | 21850 | 21850 | 21750 | 1232 |
| 423 | 20250214 | 115300 | 89484801000 | 21800 | 21850 | 21850 | 21800 | 3428 |
| 424 | 20250214 | 115200 | 89409985300 | 21850 | 21850 | 21850 | 21800 | 383 |
| 425 | 20250214 | 115100 | 89401631200 | 21850 | 21800 | 21850 | 21750 | 1088 |
| 426 | 20250214 | 115000 | 89377909850 | 21850 | 21800 | 21850 | 21750 | 3918 |
| 427 | 20250214 | 114900 | 89292523250 | 21800 | 21800 | 21800 | 21750 | 1562 |
| 428 | 20250214 | 114800 | 89258522750 | 21800 | 21750 | 21800 | 21750 | 2294 |
| 429 | 20250214 | 114700 | 89208558450 | 21750 | 21800 | 21800 | 21750 | 2572 |
| 430 | 20250214 | 114600 | 89152607250 | 21800 | 21800 | 21850 | 21750 | 14208 |
| 431 | 20250214 | 114500 | 88842853550 | 21850 | 21850 | 21850 | 21800 | 824 |
| 432 | 20250214 | 114400 | 88824878250 | 21800 | 21800 | 21850 | 21800 | 381 |
| 433 | 20250214 | 114300 | 88816564250 | 21800 | 21850 | 21850 | 21800 | 4258 |
| 434 | 20250214 | 114200 | 88723556150 | 21850 | 21850 | 21900 | 21850 | 890 |
| 435 | 20250214 | 114100 | 88704107250 | 21900 | 21800 | 21900 | 21800 | 2617 |
| 436 | 20250214 | 114000 | 88646926600 | 21800 | 21850 | 21850 | 21800 | 2156 |
| 437 | 20250214 | 113900 | 88599841850 | 21800 | 21800 | 21850 | 21800 | 2484 |
| 438 | 20250214 | 113800 | 88545614300 | 21800 | 21800 | 21850 | 21800 | 1054 |
| 439 | 20250214 | 113700 | 88522601750 | 21850 | 21850 | 21900 | 21800 | 4153 |
| 440 | 20250214 | 113600 | 88431888700 | 21800 | 21850 | 21900 | 21800 | 6048 |
| 441 | 20250214 | 113500 | 88299736600 | 21850 | 21900 | 21900 | 21850 | 4111 |
| 442 | 20250214 | 113400 | 88209766000 | 21900 | 21900 | 21900 | 21850 | 1004 |
| 443 | 20250214 | 113300 | 88187824350 | 21900 | 21850 | 21900 | 21850 | 1246 |
| 444 | 20250214 | 113200 | 88160590050 | 21850 | 21850 | 21900 | 21850 | 1014 |
| 445 | 20250214 | 113100 | 88138431750 | 21900 | 21850 | 21900 | 21800 | 6626 |
| 446 | 20250214 | 113000 | 87993635800 | 21850 | 21850 | 21850 | 21800 | 6050 |
| 447 | 20250214 | 112900 | 87861672400 | 21850 | 21850 | 21900 | 21850 | 1693 |
| 448 | 20250214 | 112800 | 87824660200 | 21850 | 21850 | 21900 | 21850 | 5267 |
| 449 | 20250214 | 112700 | 87709555800 | 21900 | 21850 | 21900 | 21850 | 1205 |
| 450 | 20250214 | 112600 | 87683205250 | 21900 | 21900 | 21900 | 21850 | 1739 |
| 451 | 20250214 | 112500 | 87645168200 | 21850 | 21850 | 21900 | 21850 | 2520 |
| 452 | 20250214 | 112400 | 87590056750 | 21850 | 21850 | 21900 | 21850 | 2694 |
| 453 | 20250214 | 112300 | 87531167400 | 21850 | 21850 | 21900 | 21850 | 1315 |
| 454 | 20250214 | 112200 | 87502415800 | 21850 | 21850 | 21900 | 21850 | 1975 |
| 455 | 20250214 | 112100 | 87459247800 | 21900 | 21850 | 21900 | 21850 | 2382 |
| 456 | 20250214 | 112000 | 87407193850 | 21900 | 21950 | 21950 | 21850 | 10479 |
| 457 | 20250214 | 111900 | 87177933450 | 21950 | 21900 | 21950 | 21900 | 834 |
| 458 | 20250214 | 111800 | 87159664200 | 21900 | 21900 | 21950 | 21900 | 1946 |
| 459 | 20250214 | 111700 | 87117034500 | 21900 | 21900 | 21950 | 21850 | 9260 |
| 460 | 20250214 | 111600 | 86914397500 | 21900 | 21950 | 21950 | 21900 | 3254 |
| 461 | 20250214 | 111500 | 86843100200 | 21900 | 21950 | 22000 | 21900 | 6234 |
| 462 | 20250214 | 111400 | 86706295100 | 21950 | 21950 | 22000 | 21950 | 1662 |
| 463 | 20250214 | 111300 | 86669763800 | 22000 | 22000 | 22000 | 21950 | 1717 |
| 464 | 20250214 | 111200 | 86632007000 | 22000 | 21950 | 22000 | 21900 | 2251 |
| 465 | 20250214 | 111100 | 86582563800 | 21950 | 21900 | 22000 | 21900 | 3685 |
| 466 | 20250214 | 111000 | 86501742850 | 21900 | 21900 | 21950 | 21900 | 2102 |
| 467 | 20250214 | 110900 | 86455627500 | 21900 | 21950 | 21950 | 21900 | 3438 |
| 468 | 20250214 | 110800 | 86380211400 | 21950 | 21900 | 21950 | 21850 | 3078 |
| 469 | 20250214 | 110700 | 86312767700 | 21900 | 21850 | 21950 | 21850 | 5437 |
| 470 | 20250214 | 110600 | 86193729150 | 21900 | 21850 | 21900 | 21850 | 3960 |
| 471 | 20250214 | 110500 | 86107144150 | 21850 | 21850 | 21900 | 21850 | 1832 |
| 472 | 20250214 | 110400 | 86067096000 | 21850 | 21850 | 21900 | 21850 | 3900 |
| 473 | 20250214 | 110300 | 85981876850 | 21850 | 21850 | 21900 | 21850 | 3604 |
| 474 | 20250214 | 110200 | 85903066800 | 21850 | 21900 | 21900 | 21850 | 8743 |
| 475 | 20250214 | 110100 | 85711797450 | 21900 | 21900 | 21950 | 21900 | 1239 |
| 476 | 20250214 | 110000 | 85684633150 | 21900 | 21900 | 21950 | 21900 | 1409 |
| 477 | 20250214 | 105900 | 85653746550 | 21950 | 21900 | 21950 | 21900 | 3454 |
| 478 | 20250214 | 105800 | 85577980300 | 21900 | 21900 | 21950 | 21900 | 6201 |
| 479 | 20250214 | 105700 | 85442165750 | 21950 | 21950 | 22000 | 21900 | 1512 |
| 480 | 20250214 | 105600 | 85408977550 | 22000 | 22000 | 22000 | 21900 | 2485 |
| 481 | 20250214 | 105500 | 85354414750 | 21950 | 21900 | 22000 | 21900 | 6157 |
| 482 | 20250214 | 105400 | 85219330800 | 21950 | 21950 | 22000 | 21900 | 4125 |
| 483 | 20250214 | 105300 | 85128865850 | 21950 | 22000 | 22000 | 21950 | 6860 |
| 484 | 20250214 | 105200 | 84978261400 | 22000 | 21950 | 22000 | 21950 | 2033 |
| 485 | 20250214 | 105100 | 84933597100 | 21950 | 21900 | 22000 | 21900 | 6484 |
| 486 | 20250214 | 105000 | 84791358150 | 21900 | 22000 | 22050 | 21900 | 23063 |
| 487 | 20250214 | 104900 | 84284899550 | 22000 | 22050 | 22050 | 22000 | 2459 |
| 488 | 20250214 | 104800 | 84230728100 | 22000 | 22050 | 22050 | 22000 | 2535 |
| 489 | 20250214 | 104700 | 84174896850 | 22050 | 22050 | 22100 | 22000 | 12514 |
| 490 | 20250214 | 104600 | 83898595200 | 22050 | 22000 | 22100 | 22000 | 7193 |
| 491 | 20250214 | 104500 | 83739985050 | 22050 | 22050 | 22100 | 22000 | 4560 |
| 492 | 20250214 | 104400 | 83639451900 | 22050 | 22050 | 22100 | 22000 | 9811 |
| 493 | 20250214 | 104300 | 83423190500 | 22050 | 22000 | 22050 | 21950 | 5667 |
| 494 | 20250214 | 104200 | 83298526950 | 22000 | 21950 | 22000 | 21950 | 3943 |
| 495 | 20250214 | 104100 | 83211819950 | 22000 | 22000 | 22000 | 21950 | 4418 |
| 496 | 20250214 | 104000 | 83114673450 | 21950 | 21950 | 22050 | 21950 | 11896 |
| 497 | 20250214 | 103900 | 82853336700 | 21950 | 22000 | 22050 | 21900 | 35528 |
| 498 | 20250214 | 103800 | 82072349500 | 22000 | 21900 | 22000 | 21850 | 12801 |
| 499 | 20250214 | 103700 | 81791662600 | 21900 | 21850 | 21900 | 21850 | 10342 |
| 500 | 20250214 | 103600 | 81565418900 | 21800 | 21800 | 21850 | 21750 | 2398 |
| 501 | 20250214 | 103500 | 81513113000 | 21800 | 21800 | 21850 | 21750 | 2449 |
| 502 | 20250214 | 103400 | 81459729250 | 21800 | 21800 | 21850 | 21750 | 1052 |
| 503 | 20250214 | 103300 | 81436804100 | 21800 | 21800 | 21850 | 21750 | 4640 |
| 504 | 20250214 | 103200 | 81335774300 | 21850 | 21750 | 21850 | 21750 | 3336 |
| 505 | 20250214 | 103100 | 81263056450 | 21750 | 21750 | 21850 | 21750 | 14071 |
| 506 | 20250214 | 103000 | 80956800950 | 21800 | 21750 | 21800 | 21750 | 813 |
| 507 | 20250214 | 102900 | 80939097700 | 21750 | 21750 | 21800 | 21750 | 2173 |
| 508 | 20250214 | 102800 | 80891823700 | 21750 | 21700 | 21800 | 21700 | 3807 |
| 509 | 20250214 | 102700 | 80809049300 | 21700 | 21700 | 21750 | 21700 | 1761 |
| 510 | 20250214 | 102600 | 80770805950 | 21700 | 21750 | 21750 | 21700 | 1961 |
| 511 | 20250214 | 102500 | 80728192400 | 21750 | 21700 | 21750 | 21700 | 2886 |
| 512 | 20250214 | 102400 | 80665507700 | 21700 | 21850 | 21850 | 21700 | 15737 |
| 513 | 20250214 | 102300 | 80323491700 | 21800 | 21850 | 21850 | 21800 | 1217 |
| 514 | 20250214 | 102200 | 80296954850 | 21800 | 21750 | 21800 | 21750 | 7165 |
| 515 | 20250214 | 102100 | 80140932450 | 21750 | 21850 | 21850 | 21750 | 7282 |
| 516 | 20250214 | 102000 | 79982146550 | 21800 | 21850 | 21850 | 21800 | 1582 |
| 517 | 20250214 | 101900 | 79947621700 | 21850 | 21850 | 21850 | 21800 | 2235 |
| 518 | 20250214 | 101800 | 79898839700 | 21850 | 21850 | 21900 | 21800 | 5080 |
| 519 | 20250214 | 101700 | 79787840250 | 21850 | 21750 | 21900 | 21750 | 10916 |
| 520 | 20250214 | 101600 | 79549616900 | 21800 | 21600 | 21800 | 21600 | 7586 |
| 521 | 20250214 | 101500 | 79385036750 | 21650 | 21650 | 21700 | 21550 | 17107 |
| 522 | 20250214 | 101400 | 79015209050 | 21650 | 21700 | 21750 | 21650 | 6854 |
| 523 | 20250214 | 101300 | 78866612850 | 21700 | 21650 | 21750 | 21650 | 4883 |
| 524 | 20250214 | 101200 | 78760676300 | 21650 | 21650 | 21700 | 21600 | 9761 |
| 525 | 20250214 | 101100 | 78549398650 | 21650 | 21700 | 21750 | 21650 | 5221 |
| 526 | 20250214 | 101000 | 78436175850 | 21700 | 21650 | 21700 | 21650 | 3407 |
| 527 | 20250214 | 100900 | 78362267000 | 21650 | 21600 | 21700 | 21600 | 8161 |
| 528 | 20250214 | 100800 | 78185683000 | 21600 | 21700 | 21700 | 21600 | 12101 |
| 529 | 20250214 | 100700 | 77924010500 | 21700 | 21700 | 21750 | 21650 | 3570 |
| 530 | 20250214 | 100600 | 77846580500 | 21700 | 21700 | 21750 | 21650 | 4371 |
| 531 | 20250214 | 100500 | 77751725900 | 21700 | 21650 | 21700 | 21650 | 6960 |
| 532 | 20250214 | 100400 | 77600943850 | 21650 | 21600 | 21700 | 21600 | 5146 |
| 533 | 20250214 | 100300 | 77489612850 | 21600 | 21600 | 21700 | 21550 | 9260 |
| 534 | 20250214 | 100200 | 77289584550 | 21600 | 21600 | 21600 | 21500 | 38406 |
| 535 | 20250214 | 100100 | 76461370200 | 21600 | 21600 | 21700 | 21600 | 12914 |
| 536 | 20250214 | 100000 | 76182049600 | 21650 | 21650 | 21700 | 21600 | 15543 |
| 537 | 20250214 | 095900 | 75845540100 | 21650 | 21650 | 21700 | 21600 | 18760 |
| 538 | 20250214 | 095800 | 75439853850 | 21650 | 21650 | 21700 | 21600 | 17601 |
| 539 | 20250214 | 095700 | 75059026900 | 21700 | 21650 | 21700 | 21650 | 15386 |
| 540 | 20250214 | 095600 | 74725806250 | 21700 | 21750 | 21850 | 21650 | 18741 |
| 541 | 20250214 | 095500 | 74318829600 | 21750 | 21750 | 21800 | 21700 | 11861 |
| 542 | 20250214 | 095400 | 74061195050 | 21750 | 21800 | 21850 | 21700 | 17531 |
| 543 | 20250214 | 095300 | 73679717250 | 21800 | 21800 | 21850 | 21750 | 6372 |
| 544 | 20250214 | 095200 | 73540857500 | 21800 | 21750 | 21850 | 21750 | 6119 |
| 545 | 20250214 | 095100 | 73407467250 | 21800 | 21800 | 21900 | 21750 | 19284 |
| 546 | 20250214 | 095000 | 72986580400 | 21800 | 21850 | 21900 | 21800 | 9699 |
| 547 | 20250214 | 094900 | 72774602950 | 21800 | 21850 | 21900 | 21800 | 16363 |
| 548 | 20250214 | 094800 | 72417082600 | 21850 | 21850 | 21900 | 21750 | 14806 |
| 549 | 20250214 | 094700 | 72093961000 | 21850 | 21850 | 21900 | 21800 | 14258 |
| 550 | 20250214 | 094600 | 71782562850 | 21850 | 21750 | 21850 | 21750 | 8537 |
| 551 | 20250214 | 094500 | 71596251650 | 21800 | 21750 | 21800 | 21700 | 16699 |
| 552 | 20250214 | 094400 | 71232912600 | 21700 | 21600 | 21750 | 21600 | 13735 |
| 553 | 20250214 | 094300 | 70935805050 | 21650 | 21750 | 21850 | 21600 | 43499 |
| 554 | 20250214 | 094200 | 69991007450 | 21750 | 21600 | 21750 | 21550 | 35879 |
| 555 | 20250214 | 094100 | 69215203050 | 21550 | 21750 | 21850 | 21550 | 49348 |
| 556 | 20250214 | 094000 | 68143347700 | 21750 | 21750 | 21900 | 21700 | 67738 |
| 557 | 20250214 | 093900 | 66669640200 | 21800 | 22000 | 22050 | 21750 | 68463 |
| 558 | 20250214 | 093800 | 65171397100 | 22050 | 21950 | 22100 | 21900 | 57937 |
| 559 | 20250214 | 093700 | 63897829300 | 21950 | 22050 | 22100 | 21950 | 75455 |
| 560 | 20250214 | 093600 | 62237505800 | 22100 | 22100 | 22150 | 22050 | 27067 |
| 561 | 20250214 | 093500 | 61639784850 | 22100 | 22100 | 22150 | 22050 | 37012 |
| 562 | 20250214 | 093400 | 60822320750 | 22050 | 22050 | 22150 | 22000 | 55636 |
| 563 | 20250214 | 093300 | 59594576200 | 22050 | 22250 | 22300 | 22050 | 72769 |
| 564 | 20250214 | 093200 | 57982655350 | 22300 | 22400 | 22450 | 22250 | 59439 |
| 565 | 20250214 | 093100 | 56655264200 | 22400 | 22650 | 22650 | 22350 | 40125 |
| 566 | 20250214 | 093000 | 55752172450 | 22650 | 22500 | 22650 | 22500 | 21568 |
| 567 | 20250214 | 092900 | 55265068850 | 22550 | 22450 | 22550 | 22400 | 23437 |
| 568 | 20250214 | 092800 | 54737651600 | 22450 | 22400 | 22450 | 22350 | 21386 |
| 569 | 20250214 | 092700 | 54258631600 | 22400 | 22500 | 22550 | 22300 | 78282 |
| 570 | 20250214 | 092600 | 52504987000 | 22500 | 22550 | 22600 | 22450 | 102249 |
| 571 | 20250214 | 092500 | 50204377450 | 22550 | 22800 | 22850 | 22550 | 58833 |
| 572 | 20250214 | 092400 | 48870060750 | 22750 | 22700 | 22800 | 22700 | 11157 |
| 573 | 20250214 | 092300 | 48616192100 | 22750 | 22700 | 22750 | 22650 | 17587 |
| 574 | 20250214 | 092200 | 48217247100 | 22700 | 22750 | 22800 | 22650 | 45256 |
| 575 | 20250214 | 092100 | 47190330900 | 22700 | 22900 | 22950 | 22650 | 73085 |
| 576 | 20250214 | 092000 | 45523828600 | 22900 | 23100 | 23100 | 22850 | 71411 |
| 577 | 20250214 | 091900 | 43881379900 | 23100 | 23250 | 23250 | 22950 | 72039 |
| 578 | 20250214 | 091800 | 42216092450 | 23250 | 23200 | 23250 | 23100 | 96022 |
| 579 | 20250214 | 091700 | 39988965900 | 23150 | 22800 | 23200 | 22800 | 111828 |
| 580 | 20250214 | 091600 | 37412618750 | 22800 | 22800 | 22850 | 22700 | 24212 |
| 581 | 20250214 | 091500 | 36861149800 | 22750 | 22950 | 22950 | 22750 | 29545 |
| 582 | 20250214 | 091400 | 36185375250 | 22950 | 22550 | 22950 | 22500 | 45034 |
| 583 | 20250214 | 091300 | 35160603400 | 22550 | 22700 | 22800 | 22500 | 52562 |
| 584 | 20250214 | 091200 | 33969976150 | 22750 | 22650 | 22800 | 22600 | 30578 |
| 585 | 20250214 | 091100 | 33276503200 | 22650 | 22450 | 22700 | 22450 | 42021 |
| 586 | 20250214 | 091000 | 32327749150 | 22500 | 22500 | 22550 | 22450 | 53862 |
| 587 | 20250214 | 090900 | 31116809250 | 22500 | 22750 | 22750 | 22450 | 93381 |
| 588 | 20250214 | 090800 | 29006149400 | 22700 | 23000 | 23050 | 22700 | 103124 |
| 589 | 20250214 | 090700 | 26653235000 | 23000 | 22950 | 23150 | 22850 | 138625 |
| 590 | 20250214 | 090600 | 23464095400 | 22950 | 23100 | 23250 | 22900 | 109145 |
| 591 | 20250214 | 090500 | 20947414050 | 23150 | 23250 | 23350 | 23000 | 154650 |
| 592 | 20250214 | 090400 | 17360177150 | 23200 | 22900 | 23300 | 22800 | 197940 |
| 593 | 20250214 | 090300 | 12786182650 | 22900 | 23050 | 23200 | 22650 | 149332 |
| 594 | 20250214 | 090200 | 9360657900 | 23100 | 22150 | 23150 | 22100 | 206503 |
| 595 | 20250214 | 090100 | 4655597100 | 22100 | 22150 | 22250 | 22050 | 72339 |
| 596 | 20250214 | 090000 | 3052894100 | 22200 | 22100 | 22200 | 21950 | 138109 |