32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 3 | 20250214 | 183100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250214 | 183000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250214 | 182900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250214 | 182800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250214 | 182700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250214 | 182600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250214 | 182500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250214 | 182400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250214 | 182300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250214 | 182200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250214 | 182100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250214 | 182000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250214 | 181900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250214 | 181800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250214 | 181700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250214 | 181600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250214 | 181500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250214 | 181400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250214 | 181300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250214 | 181200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250214 | 181100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250214 | 181000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250214 | 180900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250214 | 180800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250214 | 180700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250214 | 180600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250214 | 180500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250214 | 180400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250214 | 180300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250214 | 180200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 33 | 20250214 | 180100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250214 | 180000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250214 | 175900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250214 | 175800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250214 | 175700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250214 | 175600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250214 | 175500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250214 | 175400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250214 | 175300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250214 | 175200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250214 | 175100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250214 | 175000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250214 | 174900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250214 | 174800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250214 | 174700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250214 | 174600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250214 | 174500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250214 | 174400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250214 | 174300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250214 | 174200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250214 | 174100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250214 | 174000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250214 | 173900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250214 | 173800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250214 | 173700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250214 | 173600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250214 | 173500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250214 | 173400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250214 | 173300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250214 | 173200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 63 | 20250214 | 173100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250214 | 173000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250214 | 172900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250214 | 172800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250214 | 172700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250214 | 172600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250214 | 172500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250214 | 172400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250214 | 172300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250214 | 172200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250214 | 172100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250214 | 172000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250214 | 171900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250214 | 171800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250214 | 171700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250214 | 171600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250214 | 171500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250214 | 171400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250214 | 171300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250214 | 171200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250214 | 171100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250214 | 171000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250214 | 170900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250214 | 170800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250214 | 170700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250214 | 170600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250214 | 170500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250214 | 170400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250214 | 170300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250214 | 170200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 93 | 20250214 | 170100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250214 | 170000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250214 | 165900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250214 | 165800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250214 | 165700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250214 | 165600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250214 | 165500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250214 | 165400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250214 | 165300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250214 | 165200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250214 | 165100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250214 | 165000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250214 | 164900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250214 | 164800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250214 | 164700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250214 | 164600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250214 | 164500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250214 | 164400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250214 | 164300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250214 | 164200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250214 | 164100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250214 | 164000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250214 | 163900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250214 | 163800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250214 | 163700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250214 | 163600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250214 | 163500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250214 | 163400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250214 | 163300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250214 | 163200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 123 | 20250214 | 163100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250214 | 163000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250214 | 162900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250214 | 162800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250214 | 162700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250214 | 162600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250214 | 162500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250214 | 162400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250214 | 162300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250214 | 162200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250214 | 162100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250214 | 162000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250214 | 161900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250214 | 161800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250214 | 161700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250214 | 161600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250214 | 161500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250214 | 161400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250214 | 161300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250214 | 161200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250214 | 161100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250214 | 161000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250214 | 160900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250214 | 160800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250214 | 160700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250214 | 160600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250214 | 160500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250214 | 160400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250214 | 160300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250214 | 160200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 153 | 20250214 | 160100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250214 | 160000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250214 | 155900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250214 | 155800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250214 | 155700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250214 | 155600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250214 | 155500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250214 | 155400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250214 | 155300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250214 | 155200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250214 | 155100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250214 | 155000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250214 | 154900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250214 | 154800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250214 | 154700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250214 | 154600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250214 | 154500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250214 | 154400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250214 | 154300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250214 | 154200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250214 | 154100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250214 | 154000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250214 | 153900 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250214 | 153800 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250214 | 153700 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250214 | 153600 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250214 | 153500 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250214 | 153400 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250214 | 153300 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250214 | 153200 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 183 | 20250214 | 153100 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250214 | 153000 | 52683865150 | 34600 | 34600 | 34600 | 34600 | 24216 |
| 185 | 20250214 | 152900 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250214 | 152800 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250214 | 152700 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250214 | 152600 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250214 | 152500 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250214 | 152400 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250214 | 152300 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250214 | 152200 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250214 | 152100 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250214 | 152000 | 51845991550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250214 | 151900 | 51845991550 | 34600 | 34700 | 34700 | 34600 | 4203 |
| 196 | 20250214 | 151800 | 51700475550 | 34700 | 34700 | 34750 | 34650 | 7158 |
| 197 | 20250214 | 151700 | 51452157650 | 34700 | 34800 | 34800 | 34700 | 3386 |
| 198 | 20250214 | 151600 | 51334534950 | 34750 | 34700 | 34800 | 34700 | 2098 |
| 199 | 20250214 | 151500 | 51261635400 | 34750 | 34750 | 34800 | 34700 | 3434 |
| 200 | 20250214 | 151400 | 51142315050 | 34800 | 34750 | 34800 | 34750 | 3523 |
| 201 | 20250214 | 151300 | 51019836650 | 34800 | 34750 | 34800 | 34750 | 1985 |
| 202 | 20250214 | 151200 | 50950784000 | 34800 | 34800 | 34850 | 34750 | 5824 |
| 203 | 20250214 | 151100 | 50748137500 | 34850 | 34800 | 34850 | 34800 | 2711 |
| 204 | 20250214 | 151000 | 50653696550 | 34850 | 34850 | 34850 | 34800 | 2237 |
| 205 | 20250214 | 150900 | 50575759150 | 34850 | 34850 | 34850 | 34800 | 2510 |
| 206 | 20250214 | 150800 | 50488326750 | 34850 | 34850 | 34900 | 34800 | 5604 |
| 207 | 20250214 | 150700 | 50292955450 | 34900 | 34850 | 34900 | 34800 | 2779 |
| 208 | 20250214 | 150600 | 50195981850 | 34850 | 34900 | 34900 | 34800 | 2289 |
| 209 | 20250214 | 150500 | 50116205750 | 34900 | 34850 | 34900 | 34800 | 6140 |
| 210 | 20250214 | 150400 | 49902221500 | 34850 | 34800 | 34850 | 34800 | 2857 |
| 211 | 20250214 | 150300 | 49802665900 | 34850 | 34850 | 34850 | 34800 | 5076 |
| 212 | 20250214 | 150200 | 49625950400 | 34850 | 34850 | 34850 | 34800 | 2089 |
| 213 | 20250214 | 150100 | 49553159050 | 34850 | 34800 | 34850 | 34800 | 2157 |
| 214 | 20250214 | 150000 | 49477994500 | 34850 | 34800 | 34850 | 34800 | 8143 |
| 215 | 20250214 | 145900 | 49194226700 | 34850 | 34850 | 34850 | 34800 | 2888 |
| 216 | 20250214 | 145800 | 49093599950 | 34850 | 34800 | 34850 | 34750 | 5274 |
| 217 | 20250214 | 145700 | 48909917100 | 34800 | 34800 | 34850 | 34750 | 3488 |
| 218 | 20250214 | 145600 | 48788546750 | 34800 | 34750 | 34800 | 34750 | 3134 |
| 219 | 20250214 | 145500 | 48679539650 | 34750 | 34800 | 34800 | 34750 | 3352 |
| 220 | 20250214 | 145400 | 48562928050 | 34800 | 34800 | 34800 | 34750 | 3786 |
| 221 | 20250214 | 145300 | 48431262250 | 34800 | 34800 | 34800 | 34750 | 4035 |
| 222 | 20250214 | 145200 | 48290935200 | 34800 | 34850 | 34850 | 34750 | 2594 |
| 223 | 20250214 | 145100 | 48200673450 | 34850 | 34800 | 34850 | 34750 | 5266 |
| 224 | 20250214 | 145000 | 48017451400 | 34800 | 34700 | 34800 | 34700 | 2126 |
| 225 | 20250214 | 144900 | 47943541900 | 34700 | 34750 | 34800 | 34700 | 3027 |
| 226 | 20250214 | 144800 | 47838271900 | 34800 | 34750 | 34800 | 34750 | 2230 |
| 227 | 20250214 | 144700 | 47760700850 | 34800 | 34750 | 34800 | 34750 | 2348 |
| 228 | 20250214 | 144600 | 47679018550 | 34750 | 34800 | 34800 | 34750 | 3835 |
| 229 | 20250214 | 144500 | 47545654250 | 34800 | 34800 | 34800 | 34750 | 2677 |
| 230 | 20250214 | 144400 | 47452505050 | 34800 | 34750 | 34800 | 34750 | 2111 |
| 231 | 20250214 | 144300 | 47379070450 | 34800 | 34800 | 34800 | 34750 | 1547 |
| 232 | 20250214 | 144200 | 47325239750 | 34800 | 34800 | 34800 | 34750 | 1795 |
| 233 | 20250214 | 144100 | 47262792700 | 34800 | 34700 | 34800 | 34700 | 2449 |
| 234 | 20250214 | 144000 | 47177620300 | 34750 | 34750 | 34800 | 34700 | 1919 |
| 235 | 20250214 | 143900 | 47110885400 | 34750 | 34750 | 34800 | 34700 | 2782 |
| 236 | 20250214 | 143800 | 47014167350 | 34750 | 34750 | 34800 | 34700 | 1947 |
| 237 | 20250214 | 143700 | 46946496700 | 34750 | 34750 | 34800 | 34700 | 2189 |
| 238 | 20250214 | 143600 | 46870436250 | 34700 | 34750 | 34750 | 34700 | 4506 |
| 239 | 20250214 | 143500 | 46714000450 | 34700 | 34750 | 34800 | 34700 | 3032 |
| 240 | 20250214 | 143400 | 46608676050 | 34800 | 34800 | 34800 | 34750 | 1688 |
| 241 | 20250214 | 143300 | 46549942300 | 34800 | 34750 | 34800 | 34700 | 1886 |
| 242 | 20250214 | 143200 | 46484346650 | 34800 | 34700 | 34800 | 34700 | 2418 |
| 243 | 20250214 | 143100 | 46400264200 | 34700 | 34700 | 34850 | 34700 | 2337 |
| 244 | 20250214 | 143000 | 46318976350 | 34750 | 34750 | 34850 | 34700 | 2076 |
| 245 | 20250214 | 142900 | 46246795100 | 34750 | 34800 | 34800 | 34700 | 22834 |
| 246 | 20250214 | 142800 | 45452322600 | 34800 | 34800 | 34800 | 34700 | 1927 |
| 247 | 20250214 | 142700 | 45385302800 | 34800 | 34750 | 34800 | 34700 | 2158 |
| 248 | 20250214 | 142600 | 45310257050 | 34800 | 34750 | 34850 | 34700 | 3116 |
| 249 | 20250214 | 142500 | 45201890350 | 34750 | 34800 | 34850 | 34750 | 3011 |
| 250 | 20250214 | 142400 | 45097099300 | 34800 | 34800 | 34850 | 34750 | 3014 |
| 251 | 20250214 | 142300 | 44992192500 | 34800 | 34800 | 34850 | 34750 | 2368 |
| 252 | 20250214 | 142200 | 44909759950 | 34800 | 34750 | 34850 | 34750 | 1627 |
| 253 | 20250214 | 142100 | 44853142650 | 34800 | 34800 | 34850 | 34750 | 2576 |
| 254 | 20250214 | 142000 | 44763422400 | 34850 | 34800 | 34850 | 34750 | 3112 |
| 255 | 20250214 | 141900 | 44655142400 | 34800 | 34800 | 34800 | 34750 | 2371 |
| 256 | 20250214 | 141800 | 44572639200 | 34800 | 34800 | 34800 | 34750 | 2065 |
| 257 | 20250214 | 141700 | 44500803150 | 34800 | 34800 | 34800 | 34750 | 2434 |
| 258 | 20250214 | 141600 | 44416129850 | 34800 | 34750 | 34800 | 34700 | 2767 |
| 259 | 20250214 | 141500 | 44319972500 | 34750 | 34750 | 34750 | 34700 | 1586 |
| 260 | 20250214 | 141400 | 44264879900 | 34750 | 34800 | 34800 | 34700 | 3759 |
| 261 | 20250214 | 141300 | 44134234600 | 34800 | 34800 | 34800 | 34650 | 7729 |
| 262 | 20250214 | 141200 | 43866047600 | 34800 | 34750 | 34800 | 34700 | 1733 |
| 263 | 20250214 | 141100 | 43805781750 | 34750 | 34700 | 34800 | 34700 | 1535 |
| 264 | 20250214 | 141000 | 43752430150 | 34750 | 34750 | 34800 | 34700 | 8146 |
| 265 | 20250214 | 140900 | 43469359000 | 34750 | 34750 | 34750 | 34700 | 5028 |
| 266 | 20250214 | 140800 | 43294786900 | 34750 | 34700 | 34750 | 34700 | 1422 |
| 267 | 20250214 | 140700 | 43245377100 | 34750 | 34750 | 34750 | 34700 | 1488 |
| 268 | 20250214 | 140600 | 43193685050 | 34750 | 34750 | 34750 | 34700 | 1645 |
| 269 | 20250214 | 140500 | 43136532600 | 34750 | 34750 | 34750 | 34700 | 912 |
| 270 | 20250214 | 140400 | 43104846450 | 34750 | 34700 | 34750 | 34700 | 1888 |
| 271 | 20250214 | 140300 | 43039251650 | 34700 | 34700 | 34750 | 34650 | 4921 |
| 272 | 20250214 | 140200 | 42868524950 | 34700 | 34700 | 34700 | 34650 | 1827 |
| 273 | 20250214 | 140100 | 42805148750 | 34700 | 34700 | 34700 | 34650 | 1236 |
| 274 | 20250214 | 140000 | 42762265400 | 34700 | 34750 | 34750 | 34650 | 9908 |
| 275 | 20250214 | 135900 | 42418428300 | 34750 | 34750 | 34750 | 34700 | 1029 |
| 276 | 20250214 | 135800 | 42382671600 | 34750 | 34700 | 34750 | 34700 | 1065 |
| 277 | 20250214 | 135700 | 42345664100 | 34700 | 34750 | 34750 | 34700 | 2793 |
| 278 | 20250214 | 135600 | 42248625300 | 34750 | 34750 | 34750 | 34700 | 2321 |
| 279 | 20250214 | 135500 | 42167998500 | 34750 | 34750 | 34750 | 34700 | 4500 |
| 280 | 20250214 | 135400 | 42011660800 | 34750 | 34750 | 34750 | 34700 | 1742 |
| 281 | 20250214 | 135300 | 41951153100 | 34700 | 34700 | 34750 | 34650 | 1543 |
| 282 | 20250214 | 135200 | 41897568700 | 34750 | 34700 | 34750 | 34650 | 1343 |
| 283 | 20250214 | 135100 | 41850934000 | 34700 | 34700 | 34750 | 34650 | 1535 |
| 284 | 20250214 | 135000 | 41797650300 | 34750 | 34750 | 34750 | 34650 | 1156 |
| 285 | 20250214 | 134900 | 41757499350 | 34750 | 34750 | 34750 | 34650 | 4386 |
| 286 | 20250214 | 134800 | 41605218650 | 34750 | 34750 | 34750 | 34700 | 2468 |
| 287 | 20250214 | 134700 | 41519522000 | 34750 | 34750 | 34800 | 34700 | 2561 |
| 288 | 20250214 | 134600 | 41430529450 | 34750 | 34700 | 34750 | 34700 | 1003 |
| 289 | 20250214 | 134500 | 41395678100 | 34750 | 34750 | 34800 | 34700 | 10757 |
| 290 | 20250214 | 134400 | 41021932700 | 34750 | 34750 | 34750 | 34700 | 1651 |
| 291 | 20250214 | 134300 | 40964587750 | 34750 | 34750 | 34750 | 34700 | 1616 |
| 292 | 20250214 | 134200 | 40908434050 | 34700 | 34750 | 34750 | 34700 | 1718 |
| 293 | 20250214 | 134100 | 40848775300 | 34750 | 34700 | 34750 | 34650 | 1184 |
| 294 | 20250214 | 134000 | 40807640400 | 34700 | 34750 | 34750 | 34650 | 6692 |
| 295 | 20250214 | 133900 | 40575405850 | 34750 | 34750 | 34750 | 34700 | 1781 |
| 296 | 20250214 | 133800 | 40513548550 | 34750 | 34750 | 34750 | 34700 | 1359 |
| 297 | 20250214 | 133700 | 40466361350 | 34750 | 34750 | 34750 | 34700 | 2765 |
| 298 | 20250214 | 133600 | 40370335350 | 34750 | 34750 | 34750 | 34700 | 785 |
| 299 | 20250214 | 133500 | 40343065550 | 34750 | 34750 | 34750 | 34700 | 911 |
| 300 | 20250214 | 133400 | 40311415350 | 34750 | 34750 | 34750 | 34650 | 2114 |
| 301 | 20250214 | 133300 | 40238000050 | 34750 | 34750 | 34800 | 34650 | 2830 |
| 302 | 20250214 | 133200 | 40139779000 | 34750 | 34750 | 34800 | 34700 | 2498 |
| 303 | 20250214 | 133100 | 40052912500 | 34750 | 34750 | 34800 | 34750 | 1057 |
| 304 | 20250214 | 133000 | 40016144750 | 34800 | 34750 | 34800 | 34700 | 3678 |
| 305 | 20250214 | 132900 | 39888229300 | 34750 | 34700 | 34750 | 34700 | 1146 |
| 306 | 20250214 | 132800 | 39848415150 | 34700 | 34650 | 34700 | 34650 | 2724 |
| 307 | 20250214 | 132700 | 39753893200 | 34650 | 34800 | 34800 | 34650 | 2000 |
| 308 | 20250214 | 132600 | 39684454150 | 34750 | 34750 | 34800 | 34700 | 5181 |
| 309 | 20250214 | 132500 | 39504381450 | 34750 | 34700 | 34750 | 34650 | 1309 |
| 310 | 20250214 | 132400 | 39458932800 | 34700 | 34700 | 34700 | 34650 | 1797 |
| 311 | 20250214 | 132300 | 39396624800 | 34700 | 34700 | 34700 | 34650 | 1574 |
| 312 | 20250214 | 132200 | 39342009250 | 34700 | 34700 | 34700 | 34650 | 1738 |
| 313 | 20250214 | 132100 | 39281727450 | 34700 | 34700 | 34700 | 34650 | 664 |
| 314 | 20250214 | 132000 | 39258689550 | 34700 | 34650 | 34700 | 34600 | 2103 |
| 315 | 20250214 | 131900 | 39185787400 | 34700 | 34800 | 34800 | 34650 | 2420 |
| 316 | 20250214 | 131800 | 39101773200 | 34800 | 34750 | 34800 | 34750 | 1249 |
| 317 | 20250214 | 131700 | 39058318250 | 34800 | 34750 | 34800 | 34700 | 2173 |
| 318 | 20250214 | 131600 | 38982786350 | 34750 | 34750 | 34750 | 34700 | 925 |
| 319 | 20250214 | 131500 | 38950644650 | 34750 | 34750 | 34750 | 34700 | 1224 |
| 320 | 20250214 | 131400 | 38908115850 | 34750 | 34700 | 34800 | 34650 | 1763 |
| 321 | 20250214 | 131300 | 38846861400 | 34700 | 34700 | 34850 | 34650 | 7655 |
| 322 | 20250214 | 131200 | 38580517350 | 34700 | 34650 | 34700 | 34650 | 2538 |
| 323 | 20250214 | 131100 | 38492530350 | 34650 | 34650 | 34700 | 34600 | 4480 |
| 324 | 20250214 | 131000 | 38337313400 | 34700 | 34650 | 34700 | 34650 | 963 |
| 325 | 20250214 | 130900 | 38303912450 | 34700 | 34700 | 34700 | 34650 | 2926 |
| 326 | 20250214 | 130800 | 38202482000 | 34700 | 34750 | 34750 | 34650 | 7994 |
| 327 | 20250214 | 130700 | 37925104350 | 34750 | 34800 | 34800 | 34700 | 1638 |
| 328 | 20250214 | 130600 | 37868153500 | 34750 | 34800 | 34800 | 34700 | 2287 |
| 329 | 20250214 | 130500 | 37788649700 | 34800 | 34800 | 34800 | 34750 | 2657 |
| 330 | 20250214 | 130400 | 37696287950 | 34800 | 34900 | 34900 | 34800 | 2952 |
| 331 | 20250214 | 130300 | 37593527450 | 34900 | 34900 | 34900 | 34800 | 665 |
| 332 | 20250214 | 130200 | 37570340700 | 34900 | 34900 | 34900 | 34850 | 1078 |
| 333 | 20250214 | 130100 | 37532734100 | 34850 | 34800 | 34900 | 34800 | 1700 |
| 334 | 20250214 | 130000 | 37473483400 | 34850 | 34800 | 34850 | 34800 | 1110 |
| 335 | 20250214 | 125900 | 37434800650 | 34850 | 34850 | 34850 | 34800 | 1484 |
| 336 | 20250214 | 125800 | 37383100200 | 34850 | 34850 | 34850 | 34800 | 512 |
| 337 | 20250214 | 125700 | 37365262250 | 34850 | 34850 | 34850 | 34800 | 896 |
| 338 | 20250214 | 125600 | 37334050350 | 34850 | 34800 | 34850 | 34750 | 1236 |
| 339 | 20250214 | 125500 | 37290989350 | 34800 | 34800 | 34850 | 34800 | 1072 |
| 340 | 20250214 | 125400 | 37253672650 | 34800 | 34800 | 34800 | 34750 | 681 |
| 341 | 20250214 | 125300 | 37229974050 | 34750 | 34850 | 34850 | 34750 | 1424 |
| 342 | 20250214 | 125200 | 37180444250 | 34850 | 34800 | 34850 | 34750 | 1385 |
| 343 | 20250214 | 125100 | 37132216300 | 34800 | 34850 | 34850 | 34750 | 1604 |
| 344 | 20250214 | 125000 | 37076397350 | 34850 | 34850 | 34850 | 34800 | 655 |
| 345 | 20250214 | 124900 | 37053576150 | 34850 | 34800 | 34850 | 34750 | 2490 |
| 346 | 20250214 | 124800 | 36966902350 | 34850 | 34850 | 34850 | 34800 | 1421 |
| 347 | 20250214 | 124700 | 36917380850 | 34850 | 34800 | 34850 | 34800 | 560 |
| 348 | 20250214 | 124600 | 36897870350 | 34850 | 34850 | 34850 | 34800 | 642 |
| 349 | 20250214 | 124500 | 36875502100 | 34850 | 34850 | 34850 | 34800 | 1494 |
| 350 | 20250214 | 124400 | 36823445000 | 34850 | 34800 | 34850 | 34750 | 1009 |
| 351 | 20250214 | 124300 | 36788330150 | 34800 | 34800 | 34800 | 34750 | 961 |
| 352 | 20250214 | 124200 | 36754895550 | 34800 | 34800 | 34850 | 34750 | 945 |
| 353 | 20250214 | 124100 | 36722009500 | 34850 | 34800 | 34850 | 34800 | 1428 |
| 354 | 20250214 | 124000 | 36672266600 | 34850 | 34850 | 34850 | 34800 | 988 |
| 355 | 20250214 | 123900 | 36637856550 | 34850 | 34850 | 34850 | 34800 | 2926 |
| 356 | 20250214 | 123800 | 36535990450 | 34850 | 34850 | 34850 | 34800 | 1929 |
| 357 | 20250214 | 123700 | 36468808950 | 34850 | 34850 | 34850 | 34800 | 1070 |
| 358 | 20250214 | 123600 | 36431534950 | 34850 | 34850 | 34850 | 34800 | 1285 |
| 359 | 20250214 | 123500 | 36386764750 | 34850 | 34900 | 34900 | 34850 | 5029 |
| 360 | 20250214 | 123400 | 36211332050 | 34900 | 34850 | 34900 | 34850 | 1018 |
| 361 | 20250214 | 123300 | 36175809850 | 34850 | 34850 | 34850 | 34800 | 949 |
| 362 | 20250214 | 123200 | 36142737650 | 34850 | 34850 | 34850 | 34800 | 1116 |
| 363 | 20250214 | 123100 | 36103845100 | 34850 | 34850 | 34850 | 34800 | 389 |
| 364 | 20250214 | 123000 | 36090290350 | 34850 | 34800 | 34850 | 34800 | 1181 |
| 365 | 20250214 | 122900 | 36049149650 | 34850 | 34850 | 34850 | 34800 | 1059 |
| 366 | 20250214 | 122800 | 36012247300 | 34850 | 34850 | 34850 | 34800 | 891 |
| 367 | 20250214 | 122700 | 35981212050 | 34850 | 34850 | 34850 | 34800 | 1023 |
| 368 | 20250214 | 122600 | 35945567950 | 34850 | 34800 | 34850 | 34750 | 2334 |
| 369 | 20250214 | 122500 | 35864316400 | 34750 | 34800 | 34800 | 34750 | 4824 |
| 370 | 20250214 | 122400 | 35696623700 | 34800 | 34800 | 34800 | 34750 | 2591 |
| 371 | 20250214 | 122300 | 35606462200 | 34750 | 34800 | 34800 | 34750 | 2182 |
| 372 | 20250214 | 122200 | 35530533800 | 34800 | 34800 | 34850 | 34750 | 2240 |
| 373 | 20250214 | 122100 | 35452555100 | 34850 | 34800 | 34850 | 34750 | 732 |
| 374 | 20250214 | 122000 | 35427075950 | 34800 | 34850 | 34850 | 34750 | 2685 |
| 375 | 20250214 | 121900 | 35333641700 | 34850 | 34900 | 34900 | 34800 | 4828 |
| 376 | 20250214 | 121800 | 35165376400 | 34900 | 34900 | 34900 | 34850 | 885 |
| 377 | 20250214 | 121700 | 35134490400 | 34900 | 34900 | 34900 | 34850 | 654 |
| 378 | 20250214 | 121600 | 35111674050 | 34950 | 34950 | 34950 | 34850 | 3147 |
| 379 | 20250214 | 121500 | 35001793050 | 34950 | 34950 | 34950 | 34900 | 818 |
| 380 | 20250214 | 121400 | 34973209800 | 34900 | 34950 | 34950 | 34850 | 1144 |
| 381 | 20250214 | 121300 | 34933270750 | 34900 | 34950 | 34950 | 34900 | 1707 |
| 382 | 20250214 | 121200 | 34873617300 | 34900 | 34950 | 34950 | 34900 | 879 |
| 383 | 20250214 | 121100 | 34842929800 | 34950 | 34950 | 34950 | 34850 | 3225 |
| 384 | 20250214 | 121000 | 34730374550 | 34950 | 34950 | 34950 | 34900 | 926 |
| 385 | 20250214 | 120900 | 34698013000 | 34950 | 34950 | 34950 | 34900 | 546 |
| 386 | 20250214 | 120800 | 34678939250 | 34950 | 35000 | 35000 | 34900 | 11422 |
| 387 | 20250214 | 120700 | 34279828300 | 35000 | 35000 | 35000 | 34950 | 1553 |
| 388 | 20250214 | 120600 | 34225479700 | 35000 | 34950 | 35000 | 34900 | 7314 |
| 389 | 20250214 | 120500 | 33969838550 | 34950 | 34950 | 34950 | 34900 | 939 |
| 390 | 20250214 | 120400 | 33937027500 | 34950 | 34950 | 34950 | 34900 | 1232 |
| 391 | 20250214 | 120300 | 33893973600 | 34950 | 34950 | 34950 | 34900 | 873 |
| 392 | 20250214 | 120200 | 33863468450 | 34950 | 34950 | 35000 | 34900 | 1288 |
| 393 | 20250214 | 120100 | 33818458150 | 34950 | 34900 | 35000 | 34850 | 21777 |
| 394 | 20250214 | 120000 | 33056704400 | 34900 | 34850 | 34900 | 34850 | 805 |
| 395 | 20250214 | 115900 | 33028610000 | 34850 | 34850 | 34900 | 34850 | 1667 |
| 396 | 20250214 | 115800 | 32970435150 | 34900 | 34900 | 34950 | 34850 | 1373 |
| 397 | 20250214 | 115700 | 32922513950 | 34900 | 34950 | 34950 | 34850 | 2101 |
| 398 | 20250214 | 115600 | 32849153150 | 34950 | 34950 | 34950 | 34900 | 2589 |
| 399 | 20250214 | 115500 | 32758766750 | 34950 | 34900 | 34950 | 34850 | 1916 |
| 400 | 20250214 | 115400 | 32691891450 | 34900 | 34850 | 34900 | 34850 | 652 |
| 401 | 20250214 | 115300 | 32669147700 | 34900 | 34900 | 34900 | 34850 | 3500 |
| 402 | 20250214 | 115200 | 32547001350 | 34900 | 34900 | 34900 | 34850 | 929 |
| 403 | 20250214 | 115100 | 32514598850 | 34900 | 34900 | 34900 | 34800 | 3319 |
| 404 | 20250214 | 115000 | 32398907150 | 34900 | 34900 | 34900 | 34850 | 1574 |
| 405 | 20250214 | 114900 | 32343987050 | 34900 | 34900 | 34900 | 34850 | 835 |
| 406 | 20250214 | 114800 | 32314866550 | 34900 | 34850 | 34900 | 34800 | 1386 |
| 407 | 20250214 | 114700 | 32266542600 | 34850 | 34850 | 34850 | 34800 | 1953 |
| 408 | 20250214 | 114600 | 32198484550 | 34850 | 34850 | 34850 | 34800 | 868 |
| 409 | 20250214 | 114500 | 32168240800 | 34850 | 34850 | 34850 | 34800 | 1162 |
| 410 | 20250214 | 114400 | 32127753550 | 34850 | 34850 | 34850 | 34800 | 1043 |
| 411 | 20250214 | 114300 | 32091413800 | 34800 | 34800 | 34850 | 34750 | 1761 |
| 412 | 20250214 | 114200 | 32030156450 | 34800 | 34800 | 34850 | 34800 | 898 |
| 413 | 20250214 | 114100 | 31998883600 | 34850 | 34800 | 34850 | 34750 | 1473 |
| 414 | 20250214 | 114000 | 31947614750 | 34800 | 34750 | 34850 | 34750 | 2723 |
| 415 | 20250214 | 113900 | 31852929700 | 34800 | 34850 | 34850 | 34750 | 2604 |
| 416 | 20250214 | 113800 | 31762311000 | 34850 | 34850 | 34900 | 34800 | 1851 |
| 417 | 20250214 | 113700 | 31697820150 | 34850 | 34900 | 34900 | 34850 | 3218 |
| 418 | 20250214 | 113600 | 31585660150 | 34900 | 34950 | 35000 | 34850 | 10175 |
| 419 | 20250214 | 113500 | 31230553000 | 34950 | 34950 | 35000 | 34900 | 9505 |
| 420 | 20250214 | 113400 | 30898350750 | 34950 | 34950 | 34950 | 34900 | 2906 |
| 421 | 20250214 | 113300 | 30796790500 | 34950 | 34950 | 34950 | 34900 | 1026 |
| 422 | 20250214 | 113200 | 30760936500 | 34950 | 34950 | 34950 | 34900 | 4118 |
| 423 | 20250214 | 113100 | 30617025300 | 34900 | 34950 | 34950 | 34900 | 7348 |
| 424 | 20250214 | 113000 | 30360248850 | 34900 | 34900 | 34950 | 34900 | 7701 |
| 425 | 20250214 | 112900 | 30091109450 | 34950 | 34900 | 34950 | 34850 | 17846 |
| 426 | 20250214 | 112800 | 29468252550 | 34900 | 34900 | 34900 | 34850 | 1938 |
| 427 | 20250214 | 112700 | 29400630200 | 34900 | 34900 | 34900 | 34850 | 2527 |
| 428 | 20250214 | 112600 | 29312498700 | 34900 | 34900 | 34900 | 34850 | 2821 |
| 429 | 20250214 | 112500 | 29214075650 | 34900 | 34850 | 34900 | 34800 | 13475 |
| 430 | 20250214 | 112400 | 28744385050 | 34850 | 34850 | 34850 | 34800 | 1874 |
| 431 | 20250214 | 112300 | 28679109200 | 34850 | 34800 | 34850 | 34800 | 1039 |
| 432 | 20250214 | 112200 | 28642914100 | 34800 | 34800 | 34850 | 34800 | 1194 |
| 433 | 20250214 | 112100 | 28601312000 | 34800 | 34850 | 34850 | 34800 | 1474 |
| 434 | 20250214 | 112000 | 28549968700 | 34800 | 34850 | 34850 | 34800 | 1042 |
| 435 | 20250214 | 111900 | 28513661150 | 34800 | 34800 | 34850 | 34800 | 2150 |
| 436 | 20250214 | 111800 | 28438771250 | 34850 | 34800 | 34850 | 34800 | 2315 |
| 437 | 20250214 | 111700 | 28358095100 | 34850 | 34800 | 34850 | 34750 | 3122 |
| 438 | 20250214 | 111600 | 28249424100 | 34800 | 34800 | 34850 | 34750 | 3222 |
| 439 | 20250214 | 111500 | 28137300250 | 34800 | 34750 | 34850 | 34700 | 29895 |
| 440 | 20250214 | 111400 | 27097472000 | 34750 | 34800 | 34800 | 34700 | 4039 |
| 441 | 20250214 | 111300 | 26957107350 | 34800 | 34800 | 34800 | 34750 | 1039 |
| 442 | 20250214 | 111200 | 26920968100 | 34750 | 34750 | 34800 | 34750 | 2830 |
| 443 | 20250214 | 111100 | 26822575100 | 34750 | 34750 | 34800 | 34750 | 39297 |
| 444 | 20250214 | 111000 | 25456925150 | 34750 | 34750 | 34750 | 34700 | 1598 |
| 445 | 20250214 | 110900 | 25401424350 | 34750 | 34750 | 34750 | 34700 | 2214 |
| 446 | 20250214 | 110800 | 25324548800 | 34750 | 34750 | 34750 | 34700 | 3734 |
| 447 | 20250214 | 110700 | 25194924000 | 34700 | 34750 | 34750 | 34700 | 1347 |
| 448 | 20250214 | 110600 | 25148162050 | 34750 | 34750 | 34750 | 34700 | 4551 |
| 449 | 20250214 | 110500 | 24990188150 | 34750 | 34700 | 34750 | 34700 | 1127 |
| 450 | 20250214 | 110400 | 24951029400 | 34750 | 34700 | 34750 | 34700 | 467 |
| 451 | 20250214 | 110300 | 24934808550 | 34700 | 34700 | 34750 | 34700 | 650 |
| 452 | 20250214 | 110200 | 24912230600 | 34700 | 34750 | 34750 | 34700 | 1225 |
| 453 | 20250214 | 110100 | 24869666050 | 34750 | 34700 | 34750 | 34650 | 9125 |
| 454 | 20250214 | 110000 | 24553022100 | 34700 | 34650 | 34700 | 34650 | 1002 |
| 455 | 20250214 | 105900 | 24518261200 | 34700 | 34650 | 34700 | 34600 | 1827 |
| 456 | 20250214 | 105800 | 24454939550 | 34650 | 34600 | 34700 | 34600 | 1267 |
| 457 | 20250214 | 105700 | 24411039700 | 34700 | 34650 | 34700 | 34600 | 1181 |
| 458 | 20250214 | 105600 | 24370117800 | 34650 | 34650 | 34700 | 34600 | 7332 |
| 459 | 20250214 | 105500 | 24116082250 | 34700 | 34700 | 34700 | 34650 | 1632 |
| 460 | 20250214 | 105400 | 24059480550 | 34700 | 34700 | 34700 | 34650 | 1501 |
| 461 | 20250214 | 105300 | 24007414100 | 34650 | 34700 | 34700 | 34650 | 906 |
| 462 | 20250214 | 105200 | 23975981500 | 34700 | 34700 | 34700 | 34650 | 4237 |
| 463 | 20250214 | 105100 | 23829006400 | 34700 | 34700 | 34700 | 34650 | 1098 |
| 464 | 20250214 | 105000 | 23790909150 | 34700 | 34650 | 34700 | 34650 | 2405 |
| 465 | 20250214 | 104900 | 23707539400 | 34700 | 34650 | 34700 | 34650 | 1309 |
| 466 | 20250214 | 104800 | 23662145500 | 34700 | 34700 | 34700 | 34650 | 3659 |
| 467 | 20250214 | 104700 | 23535228800 | 34700 | 34700 | 34700 | 34650 | 1077 |
| 468 | 20250214 | 104600 | 23497857350 | 34700 | 34700 | 34700 | 34650 | 847 |
| 469 | 20250214 | 104500 | 23468466900 | 34700 | 34700 | 34700 | 34650 | 2020 |
| 470 | 20250214 | 104400 | 23398394000 | 34700 | 34700 | 34700 | 34650 | 4273 |
| 471 | 20250214 | 104300 | 23250127400 | 34650 | 34700 | 34700 | 34650 | 2499 |
| 472 | 20250214 | 104200 | 23163467300 | 34700 | 34650 | 34700 | 34650 | 1275 |
| 473 | 20250214 | 104100 | 23119252700 | 34700 | 34700 | 34700 | 34650 | 1035 |
| 474 | 20250214 | 104000 | 23083353600 | 34650 | 34650 | 34700 | 34650 | 1198 |
| 475 | 20250214 | 103900 | 23041794100 | 34700 | 34700 | 34700 | 34650 | 937 |
| 476 | 20250214 | 103800 | 23009297400 | 34700 | 34750 | 34750 | 34650 | 1420 |
| 477 | 20250214 | 103700 | 22960017500 | 34750 | 34650 | 34750 | 34600 | 6699 |
| 478 | 20250214 | 103600 | 22727677400 | 34700 | 34700 | 34750 | 34650 | 10761 |
| 479 | 20250214 | 103500 | 22354247550 | 34650 | 34700 | 34700 | 34650 | 911 |
| 480 | 20250214 | 103400 | 22322644950 | 34700 | 34700 | 34700 | 34650 | 984 |
| 481 | 20250214 | 103300 | 22288513250 | 34650 | 34650 | 34700 | 34600 | 6183 |
| 482 | 20250214 | 103200 | 22074260000 | 34650 | 34600 | 34650 | 34600 | 1347 |
| 483 | 20250214 | 103100 | 22027592000 | 34600 | 34650 | 34650 | 34600 | 968 |
| 484 | 20250214 | 103000 | 21994068100 | 34650 | 34650 | 34650 | 34600 | 1183 |
| 485 | 20250214 | 102900 | 21953081950 | 34650 | 34700 | 34700 | 34600 | 1760 |
| 486 | 20250214 | 102800 | 21892083100 | 34700 | 34650 | 34700 | 34650 | 2965 |
| 487 | 20250214 | 102700 | 21789299600 | 34700 | 34650 | 34700 | 34600 | 2390 |
| 488 | 20250214 | 102600 | 21706473150 | 34600 | 34550 | 34650 | 34550 | 3804 |
| 489 | 20250214 | 102500 | 21574885400 | 34550 | 34500 | 34600 | 34500 | 4095 |
| 490 | 20250214 | 102400 | 21433399750 | 34500 | 34500 | 34550 | 34450 | 3782 |
| 491 | 20250214 | 102300 | 21302906700 | 34500 | 34450 | 34550 | 34400 | 4200 |
| 492 | 20250214 | 102200 | 21158100100 | 34400 | 34400 | 34450 | 34350 | 1124 |
| 493 | 20250214 | 102100 | 21119438550 | 34400 | 34400 | 34450 | 34300 | 2588 |
| 494 | 20250214 | 102000 | 21030483700 | 34400 | 34400 | 34450 | 34300 | 1722 |
| 495 | 20250214 | 101900 | 20971261850 | 34400 | 34450 | 34450 | 34350 | 13257 |
| 496 | 20250214 | 101800 | 20515388150 | 34400 | 34450 | 34500 | 34400 | 3539 |
| 497 | 20250214 | 101700 | 20393470650 | 34500 | 34450 | 34500 | 34450 | 1479 |
| 498 | 20250214 | 101600 | 20342445200 | 34500 | 34550 | 34550 | 34450 | 3837 |
| 499 | 20250214 | 101500 | 20210050550 | 34550 | 34550 | 34550 | 34500 | 1721 |
| 500 | 20250214 | 101400 | 20150609050 | 34550 | 34550 | 34550 | 34500 | 911 |
| 501 | 20250214 | 101300 | 20119153400 | 34550 | 34550 | 34550 | 34500 | 931 |
| 502 | 20250214 | 101200 | 20087008700 | 34500 | 34450 | 34550 | 34450 | 2459 |
| 503 | 20250214 | 101100 | 20002218950 | 34500 | 34750 | 34750 | 34450 | 10984 |
| 504 | 20250214 | 101000 | 19622737850 | 34700 | 34750 | 34750 | 34650 | 4578 |
| 505 | 20250214 | 100900 | 19463832950 | 34700 | 34700 | 34750 | 34700 | 4416 |
| 506 | 20250214 | 100800 | 19310507100 | 34700 | 34700 | 34750 | 34650 | 5641 |
| 507 | 20250214 | 100700 | 19114684650 | 34650 | 34650 | 34700 | 34600 | 2073 |
| 508 | 20250214 | 100600 | 19042809050 | 34650 | 34600 | 34650 | 34600 | 3191 |
| 509 | 20250214 | 100500 | 18932271550 | 34600 | 34600 | 34650 | 34600 | 2626 |
| 510 | 20250214 | 100400 | 18841327400 | 34650 | 34600 | 34650 | 34550 | 1581 |
| 511 | 20250214 | 100300 | 18786577900 | 34600 | 34650 | 34700 | 34600 | 3766 |
| 512 | 20250214 | 100200 | 18656155700 | 34650 | 34750 | 34750 | 34600 | 6777 |
| 513 | 20250214 | 100100 | 18421262350 | 34700 | 34650 | 34700 | 34650 | 2849 |
| 514 | 20250214 | 100000 | 18322404400 | 34650 | 34600 | 34650 | 34550 | 7446 |
| 515 | 20250214 | 095900 | 18064716350 | 34600 | 34600 | 34600 | 34500 | 1390 |
| 516 | 20250214 | 095800 | 18016661550 | 34550 | 34600 | 34600 | 34500 | 1639 |
| 517 | 20250214 | 095700 | 17960002450 | 34550 | 34500 | 34550 | 34500 | 4570 |
| 518 | 20250214 | 095600 | 17802130000 | 34550 | 34550 | 34600 | 34500 | 3618 |
| 519 | 20250214 | 095500 | 17677112350 | 34550 | 34550 | 34600 | 34500 | 2592 |
| 520 | 20250214 | 095400 | 17587516600 | 34550 | 34600 | 34650 | 34550 | 4084 |
| 521 | 20250214 | 095300 | 17446220000 | 34650 | 34700 | 34750 | 34550 | 13184 |
| 522 | 20250214 | 095200 | 16989225250 | 34750 | 34800 | 34800 | 34700 | 4140 |
| 523 | 20250214 | 095100 | 16845288650 | 34800 | 34800 | 34800 | 34750 | 10262 |
| 524 | 20250214 | 095000 | 16488228300 | 34800 | 34700 | 34800 | 34650 | 12348 |
| 525 | 20250214 | 094900 | 16059013350 | 34700 | 34700 | 34700 | 34600 | 8065 |
| 526 | 20250214 | 094800 | 15779267400 | 34700 | 34550 | 34700 | 34550 | 34394 |
| 527 | 20250214 | 094700 | 14588019950 | 34600 | 34550 | 34600 | 34550 | 5333 |
| 528 | 20250214 | 094600 | 14403552250 | 34550 | 34550 | 34550 | 34500 | 9083 |
| 529 | 20250214 | 094500 | 14089819300 | 34500 | 34500 | 34500 | 34400 | 7719 |
| 530 | 20250214 | 094400 | 13823714200 | 34450 | 34500 | 34500 | 34450 | 3521 |
| 531 | 20250214 | 094300 | 13702247950 | 34500 | 34450 | 34550 | 34450 | 11003 |
| 532 | 20250214 | 094200 | 13322490450 | 34500 | 34500 | 34500 | 34400 | 4366 |
| 533 | 20250214 | 094100 | 13172052600 | 34500 | 34450 | 34500 | 34400 | 3787 |
| 534 | 20250214 | 094000 | 13041589550 | 34500 | 34350 | 34500 | 34350 | 6256 |
| 535 | 20250214 | 093900 | 12825838700 | 34400 | 34400 | 34500 | 34350 | 7022 |
| 536 | 20250214 | 093800 | 12584105800 | 34450 | 34500 | 34500 | 34400 | 2103 |
| 537 | 20250214 | 093700 | 12511646750 | 34400 | 34550 | 34550 | 34350 | 13526 |
| 538 | 20250214 | 093600 | 12045463100 | 34550 | 34450 | 34550 | 34450 | 19532 |
| 539 | 20250214 | 093500 | 11371455200 | 34500 | 34450 | 34500 | 34450 | 1855 |
| 540 | 20250214 | 093400 | 11307485650 | 34450 | 34500 | 34500 | 34400 | 8256 |
| 541 | 20250214 | 093300 | 11023003100 | 34500 | 34450 | 34500 | 34400 | 6844 |
| 542 | 20250214 | 093200 | 10787063950 | 34500 | 34400 | 34500 | 34400 | 14504 |
| 543 | 20250214 | 093100 | 10287350400 | 34400 | 34400 | 34400 | 34300 | 9659 |
| 544 | 20250214 | 093000 | 9955209600 | 34350 | 34300 | 34400 | 34300 | 4069 |
| 545 | 20250214 | 092900 | 9815456800 | 34300 | 34300 | 34350 | 34250 | 2546 |
| 546 | 20250214 | 092800 | 9728144150 | 34250 | 34300 | 34300 | 34250 | 2094 |
| 547 | 20250214 | 092700 | 9656336400 | 34300 | 34350 | 34350 | 34250 | 7394 |
| 548 | 20250214 | 092600 | 9402710250 | 34350 | 34250 | 34450 | 34250 | 16048 |
| 549 | 20250214 | 092500 | 8851386350 | 34250 | 34150 | 34250 | 34150 | 3499 |
| 550 | 20250214 | 092400 | 8731625350 | 34200 | 34150 | 34200 | 34150 | 997 |
| 551 | 20250214 | 092300 | 8697568000 | 34150 | 34200 | 34250 | 34150 | 2902 |
| 552 | 20250214 | 092200 | 8598301200 | 34250 | 34250 | 34250 | 34200 | 1164 |
| 553 | 20250214 | 092100 | 8558441450 | 34250 | 34250 | 34300 | 34200 | 1883 |
| 554 | 20250214 | 092000 | 8494004200 | 34300 | 34350 | 34350 | 34200 | 2448 |
| 555 | 20250214 | 091900 | 8410080700 | 34350 | 34250 | 34400 | 34150 | 3260 |
| 556 | 20250214 | 091800 | 8298351000 | 34250 | 34450 | 34450 | 34100 | 25381 |
| 557 | 20250214 | 091700 | 7427926100 | 34450 | 34350 | 34450 | 34350 | 8588 |
| 558 | 20250214 | 091600 | 7132439500 | 34350 | 34150 | 34400 | 34150 | 28050 |
| 559 | 20250214 | 091500 | 6171007750 | 34150 | 34150 | 34200 | 34100 | 5757 |
| 560 | 20250214 | 091400 | 5974374400 | 34150 | 34150 | 34200 | 34100 | 4121 |
| 561 | 20250214 | 091300 | 5833574500 | 34150 | 34250 | 34250 | 34100 | 4333 |
| 562 | 20250214 | 091200 | 5685422550 | 34250 | 34100 | 34250 | 34100 | 11676 |
| 563 | 20250214 | 091100 | 5286075800 | 34100 | 34100 | 34200 | 34000 | 10705 |
| 564 | 20250214 | 091000 | 4921225550 | 34100 | 34050 | 34100 | 34050 | 3885 |
| 565 | 20250214 | 090900 | 4788790550 | 34100 | 34050 | 34100 | 34000 | 2283 |
| 566 | 20250214 | 090800 | 4710987950 | 34000 | 33900 | 34050 | 33850 | 4546 |
| 567 | 20250214 | 090700 | 4556612150 | 33900 | 33850 | 34000 | 33850 | 3206 |
| 568 | 20250214 | 090600 | 4447806350 | 33850 | 34100 | 34100 | 33800 | 10277 |
| 569 | 20250214 | 090500 | 4099336950 | 34050 | 34150 | 34200 | 34000 | 19534 |
| 570 | 20250214 | 090400 | 3433796250 | 34200 | 34200 | 34250 | 34150 | 18201 |
| 571 | 20250214 | 090300 | 2811092850 | 34250 | 34250 | 34300 | 34200 | 3554 |
| 572 | 20250214 | 090200 | 2689449300 | 34250 | 34350 | 34350 | 34200 | 11531 |
| 573 | 20250214 | 090100 | 2294403100 | 34350 | 34400 | 34450 | 34200 | 21693 |
| 574 | 20250214 | 090000 | 1549430950 | 34450 | 34400 | 34450 | 34250 | 45054 |