32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 3 | 20250214 | 184900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20250214 | 184800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20250214 | 184700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20250214 | 184600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20250214 | 184500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20250214 | 184400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20250214 | 184300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20250214 | 184200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20250214 | 184100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20250214 | 184000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20250214 | 183900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20250214 | 183800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20250214 | 183700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20250214 | 183600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20250214 | 183500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20250214 | 183400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20250214 | 183300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20250214 | 183200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20250214 | 183100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20250214 | 183000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20250214 | 182900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20250214 | 182800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20250214 | 182700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20250214 | 182600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20250214 | 182500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20250214 | 182400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20250214 | 182300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20250214 | 182200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20250214 | 182100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20250214 | 182000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 33 | 20250214 | 181900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20250214 | 181800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20250214 | 181700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20250214 | 181600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20250214 | 181500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20250214 | 181400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20250214 | 181300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20250214 | 181200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20250214 | 181100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20250214 | 181000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20250214 | 180900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20250214 | 180800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20250214 | 180700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20250214 | 180600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20250214 | 180500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20250214 | 180400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20250214 | 180300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20250214 | 180200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20250214 | 180100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20250214 | 180000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20250214 | 175900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20250214 | 175800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20250214 | 175700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20250214 | 175600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20250214 | 175500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20250214 | 175400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20250214 | 175300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20250214 | 175200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20250214 | 175100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20250214 | 175000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 63 | 20250214 | 174900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20250214 | 174800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20250214 | 174700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20250214 | 174600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20250214 | 174500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20250214 | 174400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20250214 | 174300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20250214 | 174200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20250214 | 174100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20250214 | 174000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20250214 | 173900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20250214 | 173800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20250214 | 173700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20250214 | 173600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20250214 | 173500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20250214 | 173400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20250214 | 173300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20250214 | 173200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20250214 | 173100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20250214 | 173000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20250214 | 172900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20250214 | 172800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20250214 | 172700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20250214 | 172600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20250214 | 172500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20250214 | 172400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20250214 | 172300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20250214 | 172200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20250214 | 172100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20250214 | 172000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 93 | 20250214 | 171900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20250214 | 171800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20250214 | 171700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20250214 | 171600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20250214 | 171500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20250214 | 171400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20250214 | 171300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20250214 | 171200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20250214 | 171100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20250214 | 171000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20250214 | 170900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20250214 | 170800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20250214 | 170700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20250214 | 170600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20250214 | 170500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20250214 | 170400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20250214 | 170300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20250214 | 170200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20250214 | 170100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20250214 | 170000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20250214 | 165900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20250214 | 165800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20250214 | 165700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20250214 | 165600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20250214 | 165500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20250214 | 165400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20250214 | 165300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20250214 | 165200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20250214 | 165100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20250214 | 165000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 123 | 20250214 | 164900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20250214 | 164800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20250214 | 164700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20250214 | 164600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20250214 | 164500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20250214 | 164400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20250214 | 164300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20250214 | 164200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20250214 | 164100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20250214 | 164000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20250214 | 163900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20250214 | 163800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20250214 | 163700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20250214 | 163600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20250214 | 163500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20250214 | 163400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20250214 | 163300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20250214 | 163200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20250214 | 163100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20250214 | 163000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20250214 | 162900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20250214 | 162800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20250214 | 162700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20250214 | 162600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20250214 | 162500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20250214 | 162400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20250214 | 162300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20250214 | 162200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20250214 | 162100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20250214 | 162000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 153 | 20250214 | 161900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20250214 | 161800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20250214 | 161700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20250214 | 161600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20250214 | 161500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20250214 | 161400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20250214 | 161300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20250214 | 161200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20250214 | 161100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20250214 | 161000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20250214 | 160900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20250214 | 160800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20250214 | 160700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20250214 | 160600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20250214 | 160500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20250214 | 160400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20250214 | 160300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20250214 | 160200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20250214 | 160100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20250214 | 160000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20250214 | 155900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20250214 | 155800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20250214 | 155700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20250214 | 155600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20250214 | 155500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20250214 | 155400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20250214 | 155300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20250214 | 155200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20250214 | 155100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20250214 | 155000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 183 | 20250214 | 154900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20250214 | 154800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20250214 | 154700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20250214 | 154600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20250214 | 154500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20250214 | 154400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20250214 | 154300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20250214 | 154200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20250214 | 154100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20250214 | 154000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20250214 | 153900 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20250214 | 153800 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20250214 | 153700 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20250214 | 153600 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20250214 | 153500 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20250214 | 153400 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20250214 | 153300 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20250214 | 153200 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20250214 | 153100 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20250214 | 153000 | 92773353600 | 41600 | 41600 | 41600 | 41600 | 47563 |
| 203 | 20250214 | 152900 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20250214 | 152800 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20250214 | 152700 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20250214 | 152600 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20250214 | 152500 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20250214 | 152400 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20250214 | 152300 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20250214 | 152200 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20250214 | 152100 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20250214 | 152000 | 90794732800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 213 | 20250214 | 151900 | 90794732800 | 41750 | 41800 | 41850 | 41700 | 15208 |
| 214 | 20250214 | 151800 | 90159906150 | 41750 | 41700 | 41800 | 41700 | 3897 |
| 215 | 20250214 | 151700 | 89997214150 | 41750 | 41750 | 41800 | 41650 | 6720 |
| 216 | 20250214 | 151600 | 89717173200 | 41700 | 41900 | 41950 | 41650 | 37601 |
| 217 | 20250214 | 151500 | 88146488300 | 41950 | 41950 | 41950 | 41900 | 5189 |
| 218 | 20250214 | 151400 | 87928987300 | 41950 | 41900 | 41950 | 41900 | 5757 |
| 219 | 20250214 | 151300 | 87687716350 | 41900 | 41900 | 41950 | 41850 | 4415 |
| 220 | 20250214 | 151200 | 87502692850 | 41950 | 41950 | 41950 | 41900 | 2246 |
| 221 | 20250214 | 151100 | 87408516150 | 41950 | 41900 | 41950 | 41900 | 9450 |
| 222 | 20250214 | 151000 | 87012450550 | 41900 | 41950 | 42000 | 41900 | 2156 |
| 223 | 20250214 | 150900 | 86922024350 | 42000 | 42050 | 42100 | 41900 | 5810 |
| 224 | 20250214 | 150800 | 86678031300 | 42100 | 42100 | 42100 | 42050 | 2122 |
| 225 | 20250214 | 150700 | 86588749650 | 42050 | 42100 | 42100 | 42000 | 2375 |
| 226 | 20250214 | 150600 | 86488894550 | 42050 | 42000 | 42100 | 42000 | 4056 |
| 227 | 20250214 | 150500 | 86318340100 | 42050 | 42000 | 42050 | 41950 | 7188 |
| 228 | 20250214 | 150400 | 86016447050 | 42000 | 41950 | 42000 | 41900 | 3590 |
| 229 | 20250214 | 150300 | 85865819100 | 41900 | 41950 | 41950 | 41900 | 1689 |
| 230 | 20250214 | 150200 | 85795002250 | 41950 | 41950 | 41950 | 41900 | 5151 |
| 231 | 20250214 | 150100 | 85579031800 | 41950 | 41950 | 41950 | 41900 | 1284 |
| 232 | 20250214 | 150000 | 85525184850 | 41950 | 41900 | 41950 | 41900 | 1921 |
| 233 | 20250214 | 145900 | 85444615250 | 41900 | 41900 | 41950 | 41900 | 3087 |
| 234 | 20250214 | 145800 | 85315215400 | 41900 | 41950 | 41950 | 41900 | 1891 |
| 235 | 20250214 | 145700 | 85235936000 | 41900 | 41900 | 41950 | 41850 | 5589 |
| 236 | 20250214 | 145600 | 85001735750 | 41900 | 41950 | 41950 | 41900 | 1642 |
| 237 | 20250214 | 145500 | 84932916700 | 41950 | 41900 | 41950 | 41900 | 1628 |
| 238 | 20250214 | 145400 | 84864659900 | 41900 | 41850 | 41950 | 41850 | 2764 |
| 239 | 20250214 | 145300 | 84748846600 | 41900 | 41950 | 42000 | 41900 | 3690 |
| 240 | 20250214 | 145200 | 84594142650 | 42000 | 41900 | 42000 | 41900 | 2861 |
| 241 | 20250214 | 145100 | 84474111750 | 41900 | 41900 | 41950 | 41850 | 1497 |
| 242 | 20250214 | 145000 | 84411377650 | 41850 | 41900 | 41900 | 41850 | 659 |
| 243 | 20250214 | 144900 | 84383775150 | 41850 | 41900 | 41900 | 41850 | 1107 |
| 244 | 20250214 | 144800 | 84337420250 | 41850 | 41900 | 41900 | 41850 | 1206 |
| 245 | 20250214 | 144700 | 84286914150 | 41850 | 41850 | 41900 | 41850 | 1496 |
| 246 | 20250214 | 144600 | 84224273000 | 41800 | 41850 | 41850 | 41800 | 1732 |
| 247 | 20250214 | 144500 | 84151811650 | 41850 | 41850 | 41900 | 41800 | 2868 |
| 248 | 20250214 | 144400 | 84031791550 | 41900 | 41900 | 41900 | 41850 | 1622 |
| 249 | 20250214 | 144300 | 83963899900 | 41900 | 41850 | 41900 | 41800 | 1859 |
| 250 | 20250214 | 144200 | 83886088150 | 41850 | 41850 | 41900 | 41850 | 5428 |
| 251 | 20250214 | 144100 | 83658900000 | 41850 | 41850 | 41900 | 41800 | 2884 |
| 252 | 20250214 | 144000 | 83538212900 | 41850 | 41850 | 41900 | 41850 | 2937 |
| 253 | 20250214 | 143900 | 83415284100 | 41850 | 41900 | 41950 | 41850 | 2129 |
| 254 | 20250214 | 143800 | 83326142800 | 41900 | 41850 | 41950 | 41850 | 3143 |
| 255 | 20250214 | 143700 | 83194504250 | 41850 | 41850 | 41900 | 41800 | 11477 |
| 256 | 20250214 | 143600 | 82714169650 | 41850 | 41850 | 41900 | 41800 | 8065 |
| 257 | 20250214 | 143500 | 82376639250 | 41850 | 41900 | 42000 | 41850 | 4987 |
| 258 | 20250214 | 143400 | 82167786350 | 41900 | 41950 | 41950 | 41850 | 820 |
| 259 | 20250214 | 143300 | 82133425150 | 41950 | 41950 | 41950 | 41900 | 1649 |
| 260 | 20250214 | 143200 | 82064316400 | 41950 | 41850 | 41950 | 41850 | 2877 |
| 261 | 20250214 | 143100 | 81943837600 | 41900 | 41900 | 41950 | 41850 | 1777 |
| 262 | 20250214 | 143000 | 81869386050 | 41900 | 41900 | 41950 | 41850 | 1631 |
| 263 | 20250214 | 142900 | 81801046300 | 41900 | 41950 | 41950 | 41850 | 1156 |
| 264 | 20250214 | 142800 | 81752629550 | 41950 | 41900 | 41950 | 41900 | 1208 |
| 265 | 20250214 | 142700 | 81701997350 | 41900 | 41850 | 41950 | 41800 | 4537 |
| 266 | 20250214 | 142600 | 81512127450 | 41900 | 42000 | 42000 | 41800 | 29188 |
| 267 | 20250214 | 142500 | 80290078700 | 41950 | 42050 | 42050 | 41950 | 7718 |
| 268 | 20250214 | 142400 | 79966141150 | 42050 | 42050 | 42100 | 42000 | 3966 |
| 269 | 20250214 | 142300 | 79799421350 | 42100 | 42100 | 42100 | 42050 | 514 |
| 270 | 20250214 | 142200 | 79777786500 | 42100 | 42050 | 42100 | 42050 | 2133 |
| 271 | 20250214 | 142100 | 79688033700 | 42100 | 42100 | 42100 | 42050 | 1530 |
| 272 | 20250214 | 142000 | 79623632050 | 42100 | 42050 | 42100 | 42000 | 1102 |
| 273 | 20250214 | 141900 | 79577263750 | 42100 | 42050 | 42100 | 42000 | 722 |
| 274 | 20250214 | 141800 | 79546893600 | 42050 | 42050 | 42050 | 42000 | 1598 |
| 275 | 20250214 | 141700 | 79479722000 | 42050 | 42050 | 42050 | 42000 | 1312 |
| 276 | 20250214 | 141600 | 79424564700 | 42050 | 42050 | 42050 | 42000 | 883 |
| 277 | 20250214 | 141500 | 79387447600 | 42050 | 42000 | 42050 | 42000 | 461 |
| 278 | 20250214 | 141400 | 79368067950 | 41950 | 42000 | 42000 | 41950 | 1014 |
| 279 | 20250214 | 141300 | 79325493350 | 42000 | 42000 | 42000 | 41950 | 1199 |
| 280 | 20250214 | 141200 | 79275152200 | 42000 | 41950 | 42000 | 41950 | 1848 |
| 281 | 20250214 | 141100 | 79197587000 | 41950 | 41950 | 42000 | 41950 | 788 |
| 282 | 20250214 | 141000 | 79164505550 | 42000 | 42000 | 42000 | 41950 | 2420 |
| 283 | 20250214 | 140900 | 79062954650 | 41950 | 42000 | 42000 | 41950 | 493 |
| 284 | 20250214 | 140800 | 79042254250 | 42000 | 41950 | 42000 | 41900 | 936 |
| 285 | 20250214 | 140700 | 79002985350 | 42000 | 41900 | 42000 | 41900 | 1648 |
| 286 | 20250214 | 140600 | 78933838600 | 41950 | 41950 | 42000 | 41900 | 7458 |
| 287 | 20250214 | 140500 | 78621022950 | 42000 | 41950 | 42000 | 41950 | 322 |
| 288 | 20250214 | 140400 | 78607501900 | 41950 | 42000 | 42050 | 41950 | 1340 |
| 289 | 20250214 | 140300 | 78551221600 | 42000 | 41950 | 42050 | 41950 | 1388 |
| 290 | 20250214 | 140200 | 78492911900 | 42000 | 42000 | 42050 | 41950 | 1700 |
| 291 | 20250214 | 140100 | 78421516400 | 42000 | 42000 | 42000 | 41950 | 2425 |
| 292 | 20250214 | 140000 | 78319731950 | 42000 | 42050 | 42050 | 41950 | 2619 |
| 293 | 20250214 | 135900 | 78209726650 | 42050 | 42000 | 42050 | 41950 | 1422 |
| 294 | 20250214 | 135800 | 78150000150 | 42050 | 42000 | 42050 | 41950 | 619 |
| 295 | 20250214 | 135700 | 78124005400 | 41950 | 41950 | 42050 | 41950 | 1915 |
| 296 | 20250214 | 135600 | 78043639250 | 42000 | 42000 | 42050 | 41950 | 747 |
| 297 | 20250214 | 135500 | 78012264050 | 42050 | 42000 | 42050 | 41950 | 1118 |
| 298 | 20250214 | 135400 | 77965291000 | 42050 | 42100 | 42100 | 42000 | 1282 |
| 299 | 20250214 | 135300 | 77911389650 | 42100 | 42000 | 42100 | 42000 | 1143 |
| 300 | 20250214 | 135200 | 77863337550 | 42000 | 42050 | 42050 | 41950 | 4580 |
| 301 | 20250214 | 135100 | 77670965500 | 42050 | 42200 | 42250 | 42000 | 20252 |
| 302 | 20250214 | 135000 | 76817899650 | 42200 | 42250 | 42250 | 42200 | 796 |
| 303 | 20250214 | 134900 | 76784295400 | 42200 | 42200 | 42250 | 42200 | 1083 |
| 304 | 20250214 | 134800 | 76738579800 | 42250 | 42150 | 42250 | 42100 | 3872 |
| 305 | 20250214 | 134700 | 76575241100 | 42150 | 42150 | 42150 | 42100 | 1218 |
| 306 | 20250214 | 134600 | 76523909100 | 42150 | 42150 | 42150 | 42100 | 1958 |
| 307 | 20250214 | 134500 | 76441402850 | 42150 | 42050 | 42150 | 42050 | 676 |
| 308 | 20250214 | 134400 | 76412954150 | 42100 | 42150 | 42150 | 42050 | 1113 |
| 309 | 20250214 | 134300 | 76366089100 | 42150 | 42100 | 42150 | 42100 | 880 |
| 310 | 20250214 | 134200 | 76329031200 | 42150 | 42100 | 42200 | 42100 | 813 |
| 311 | 20250214 | 134100 | 76294768150 | 42150 | 42100 | 42150 | 42050 | 906 |
| 312 | 20250214 | 134000 | 76256624000 | 42100 | 42100 | 42150 | 42050 | 866 |
| 313 | 20250214 | 133900 | 76220180350 | 42100 | 42200 | 42200 | 42050 | 5320 |
| 314 | 20250214 | 133800 | 75996067200 | 42200 | 42200 | 42200 | 42150 | 1427 |
| 315 | 20250214 | 133700 | 75935901350 | 42150 | 42200 | 42250 | 42150 | 1827 |
| 316 | 20250214 | 133600 | 75858827150 | 42200 | 42200 | 42200 | 42150 | 681 |
| 317 | 20250214 | 133500 | 75830099600 | 42200 | 42200 | 42250 | 42150 | 2600 |
| 318 | 20250214 | 133400 | 75720469650 | 42200 | 42250 | 42250 | 42150 | 3185 |
| 319 | 20250214 | 133300 | 75586017500 | 42250 | 42200 | 42250 | 42150 | 802 |
| 320 | 20250214 | 133200 | 75552167600 | 42200 | 42150 | 42200 | 42150 | 1536 |
| 321 | 20250214 | 133100 | 75487360050 | 42150 | 42150 | 42200 | 42100 | 620 |
| 322 | 20250214 | 133000 | 75461218250 | 42150 | 42200 | 42200 | 42100 | 1486 |
| 323 | 20250214 | 132900 | 75398583050 | 42200 | 42250 | 42250 | 42150 | 2821 |
| 324 | 20250214 | 132800 | 75279631200 | 42200 | 42100 | 42250 | 42050 | 4204 |
| 325 | 20250214 | 132700 | 75102419950 | 42100 | 42100 | 42150 | 42050 | 2106 |
| 326 | 20250214 | 132600 | 75013741300 | 42100 | 42100 | 42100 | 42050 | 391 |
| 327 | 20250214 | 132500 | 74997284750 | 42100 | 42100 | 42100 | 42050 | 796 |
| 328 | 20250214 | 132400 | 74963789700 | 42100 | 42000 | 42100 | 41950 | 1041 |
| 329 | 20250214 | 132300 | 74920056800 | 41950 | 41950 | 42000 | 41900 | 1807 |
| 330 | 20250214 | 132200 | 74844230200 | 41900 | 42000 | 42050 | 41900 | 2579 |
| 331 | 20250214 | 132100 | 74736078900 | 41950 | 41850 | 42150 | 41800 | 5728 |
| 332 | 20250214 | 132000 | 74496154900 | 41850 | 41900 | 41900 | 41800 | 11165 |
| 333 | 20250214 | 131900 | 74028887650 | 41900 | 42100 | 42100 | 41850 | 29393 |
| 334 | 20250214 | 131800 | 72795501400 | 42050 | 42050 | 42100 | 42000 | 2021 |
| 335 | 20250214 | 131700 | 72710521400 | 42100 | 42150 | 42200 | 42050 | 11453 |
| 336 | 20250214 | 131600 | 72228567350 | 42200 | 42050 | 42250 | 42050 | 1727 |
| 337 | 20250214 | 131500 | 72155824300 | 42100 | 42050 | 42100 | 42050 | 2321 |
| 338 | 20250214 | 131400 | 72058150250 | 42100 | 42050 | 42100 | 42050 | 1818 |
| 339 | 20250214 | 131300 | 71981659400 | 42100 | 42100 | 42150 | 42050 | 5521 |
| 340 | 20250214 | 131200 | 71749371750 | 42100 | 42100 | 42100 | 42050 | 2792 |
| 341 | 20250214 | 131100 | 71631902150 | 42100 | 42250 | 42300 | 42100 | 15174 |
| 342 | 20250214 | 131000 | 70992268300 | 42350 | 42450 | 42450 | 42250 | 4988 |
| 343 | 20250214 | 130900 | 70781162300 | 42450 | 42400 | 42500 | 42400 | 2795 |
| 344 | 20250214 | 130800 | 70662508050 | 42400 | 42450 | 42500 | 42400 | 2323 |
| 345 | 20250214 | 130700 | 70563887800 | 42500 | 42350 | 42500 | 42350 | 5042 |
| 346 | 20250214 | 130600 | 70349966950 | 42350 | 42300 | 42400 | 42250 | 4508 |
| 347 | 20250214 | 130500 | 70159130200 | 42300 | 42250 | 42300 | 42200 | 2223 |
| 348 | 20250214 | 130400 | 70065246550 | 42300 | 42250 | 42300 | 42200 | 1115 |
| 349 | 20250214 | 130300 | 70018128000 | 42250 | 42300 | 42300 | 42200 | 995 |
| 350 | 20250214 | 130200 | 69976073800 | 42250 | 42300 | 42300 | 42200 | 2532 |
| 351 | 20250214 | 130100 | 69869083550 | 42300 | 42250 | 42300 | 42250 | 1844 |
| 352 | 20250214 | 130000 | 69791157300 | 42300 | 42300 | 42300 | 42250 | 615 |
| 353 | 20250214 | 125900 | 69765145550 | 42300 | 42250 | 42300 | 42250 | 2307 |
| 354 | 20250214 | 125800 | 69667645400 | 42300 | 42300 | 42300 | 42250 | 576 |
| 355 | 20250214 | 125700 | 69643286750 | 42300 | 42250 | 42300 | 42250 | 796 |
| 356 | 20250214 | 125600 | 69609631600 | 42300 | 42250 | 42300 | 42250 | 685 |
| 357 | 20250214 | 125500 | 69580672700 | 42250 | 42300 | 42300 | 42250 | 561 |
| 358 | 20250214 | 125400 | 69556951050 | 42250 | 42250 | 42300 | 42250 | 587 |
| 359 | 20250214 | 125300 | 69532125400 | 42300 | 42350 | 42350 | 42250 | 2557 |
| 360 | 20250214 | 125200 | 69423968500 | 42350 | 42400 | 42400 | 42300 | 1620 |
| 361 | 20250214 | 125100 | 69355349200 | 42400 | 42400 | 42400 | 42350 | 1522 |
| 362 | 20250214 | 125000 | 69290863450 | 42400 | 42450 | 42450 | 42350 | 3131 |
| 363 | 20250214 | 124900 | 69158110500 | 42450 | 42450 | 42450 | 42400 | 1503 |
| 364 | 20250214 | 124800 | 69094350350 | 42450 | 42450 | 42500 | 42400 | 1803 |
| 365 | 20250214 | 124700 | 69017811000 | 42500 | 42450 | 42500 | 42400 | 3376 |
| 366 | 20250214 | 124600 | 68874508400 | 42400 | 42350 | 42450 | 42300 | 4553 |
| 367 | 20250214 | 124500 | 68681484400 | 42350 | 42300 | 42350 | 42250 | 4551 |
| 368 | 20250214 | 124400 | 68488907050 | 42250 | 42250 | 42300 | 42250 | 1176 |
| 369 | 20250214 | 124300 | 68439168100 | 42250 | 42250 | 42300 | 42250 | 480 |
| 370 | 20250214 | 124200 | 68418871050 | 42300 | 42250 | 42300 | 42250 | 1209 |
| 371 | 20250214 | 124100 | 68367779600 | 42300 | 42300 | 42300 | 42250 | 1121 |
| 372 | 20250214 | 124000 | 68320374000 | 42300 | 42300 | 42300 | 42250 | 560 |
| 373 | 20250214 | 123900 | 68296700850 | 42300 | 42200 | 42300 | 42150 | 969 |
| 374 | 20250214 | 123800 | 68255768650 | 42150 | 42100 | 42150 | 42050 | 1276 |
| 375 | 20250214 | 123700 | 68202024150 | 42050 | 42100 | 42100 | 42050 | 575 |
| 376 | 20250214 | 123600 | 68177819300 | 42100 | 42050 | 42100 | 42050 | 1367 |
| 377 | 20250214 | 123500 | 68120283450 | 42100 | 42250 | 42300 | 42100 | 4833 |
| 378 | 20250214 | 123400 | 67916589400 | 42250 | 42200 | 42250 | 42200 | 606 |
| 379 | 20250214 | 123300 | 67891009800 | 42200 | 42150 | 42200 | 42100 | 669 |
| 380 | 20250214 | 123200 | 67862804200 | 42100 | 42150 | 42150 | 42100 | 452 |
| 381 | 20250214 | 123100 | 67843763550 | 42150 | 42100 | 42150 | 42100 | 480 |
| 382 | 20250214 | 123000 | 67823542050 | 42100 | 42100 | 42150 | 42100 | 628 |
| 383 | 20250214 | 122900 | 67797087100 | 42150 | 42100 | 42150 | 42100 | 1453 |
| 384 | 20250214 | 122800 | 67735901900 | 42100 | 42150 | 42150 | 42100 | 790 |
| 385 | 20250214 | 122700 | 67702615750 | 42150 | 42150 | 42200 | 42100 | 1556 |
| 386 | 20250214 | 122600 | 67637042000 | 42200 | 42200 | 42200 | 42150 | 657 |
| 387 | 20250214 | 122500 | 67609320900 | 42150 | 42200 | 42200 | 42150 | 755 |
| 388 | 20250214 | 122400 | 67577482100 | 42200 | 42250 | 42250 | 42150 | 1131 |
| 389 | 20250214 | 122300 | 67529740400 | 42250 | 42250 | 42250 | 42200 | 320 |
| 390 | 20250214 | 122200 | 67516225000 | 42250 | 42200 | 42250 | 42150 | 997 |
| 391 | 20250214 | 122100 | 67474156500 | 42200 | 42150 | 42200 | 42150 | 389 |
| 392 | 20250214 | 122000 | 67457744550 | 42150 | 42100 | 42200 | 42100 | 756 |
| 393 | 20250214 | 121900 | 67425898250 | 42150 | 42200 | 42200 | 42050 | 8543 |
| 394 | 20250214 | 121800 | 67066215700 | 42200 | 42200 | 42200 | 42150 | 303 |
| 395 | 20250214 | 121700 | 67053433550 | 42150 | 42200 | 42200 | 42150 | 1107 |
| 396 | 20250214 | 121600 | 67006756900 | 42150 | 42150 | 42200 | 42150 | 1305 |
| 397 | 20250214 | 121500 | 66951738050 | 42150 | 42250 | 42250 | 42150 | 4471 |
| 398 | 20250214 | 121400 | 66763242150 | 42200 | 42300 | 42300 | 42150 | 9652 |
| 399 | 20250214 | 121300 | 66356026650 | 42300 | 42300 | 42300 | 42250 | 2500 |
| 400 | 20250214 | 121200 | 66250383100 | 42300 | 42300 | 42400 | 42250 | 1949 |
| 401 | 20250214 | 121100 | 66167916900 | 42350 | 42350 | 42350 | 42300 | 419 |
| 402 | 20250214 | 121000 | 66150175750 | 42350 | 42350 | 42350 | 42300 | 1667 |
| 403 | 20250214 | 120900 | 66079646350 | 42350 | 42300 | 42350 | 42300 | 1694 |
| 404 | 20250214 | 120800 | 66007928650 | 42350 | 42350 | 42350 | 42300 | 1359 |
| 405 | 20250214 | 120700 | 65950391500 | 42350 | 42300 | 42350 | 42300 | 604 |
| 406 | 20250214 | 120600 | 65924830700 | 42350 | 42300 | 42350 | 42300 | 562 |
| 407 | 20250214 | 120500 | 65901043650 | 42350 | 42350 | 42400 | 42300 | 2776 |
| 408 | 20250214 | 120400 | 65783530350 | 42350 | 42350 | 42400 | 42350 | 2302 |
| 409 | 20250214 | 120300 | 65686028850 | 42300 | 42350 | 42400 | 42300 | 1917 |
| 410 | 20250214 | 120200 | 65604833200 | 42350 | 42400 | 42400 | 42350 | 1100 |
| 411 | 20250214 | 120100 | 65558214550 | 42400 | 42450 | 42450 | 42350 | 850 |
| 412 | 20250214 | 120000 | 65522171250 | 42450 | 42450 | 42450 | 42400 | 471 |
| 413 | 20250214 | 115900 | 65502183500 | 42400 | 42400 | 42450 | 42350 | 846 |
| 414 | 20250214 | 115800 | 65466323750 | 42400 | 42500 | 42500 | 42350 | 650 |
| 415 | 20250214 | 115700 | 65438746350 | 42500 | 42450 | 42500 | 42350 | 7920 |
| 416 | 20250214 | 115600 | 65103097050 | 42500 | 42550 | 42600 | 42500 | 2625 |
| 417 | 20250214 | 115500 | 64991514700 | 42600 | 42600 | 42650 | 42500 | 2585 |
| 418 | 20250214 | 115400 | 64881495000 | 42600 | 42650 | 42650 | 42550 | 2308 |
| 419 | 20250214 | 115300 | 64783187050 | 42650 | 42650 | 42650 | 42600 | 3647 |
| 420 | 20250214 | 115200 | 64627804950 | 42600 | 42700 | 42700 | 42600 | 6374 |
| 421 | 20250214 | 115100 | 64355971200 | 42650 | 42700 | 42700 | 42650 | 2857 |
| 422 | 20250214 | 115000 | 64234068750 | 42700 | 42700 | 42750 | 42600 | 2942 |
| 423 | 20250214 | 114900 | 64108510150 | 42700 | 42600 | 42700 | 42550 | 10685 |
| 424 | 20250214 | 114800 | 63652865850 | 42600 | 42600 | 42600 | 42500 | 789 |
| 425 | 20250214 | 114700 | 63619271750 | 42600 | 42500 | 42600 | 42450 | 8355 |
| 426 | 20250214 | 114600 | 63263964900 | 42500 | 42450 | 42550 | 42400 | 2394 |
| 427 | 20250214 | 114500 | 63162230050 | 42500 | 42450 | 42500 | 42450 | 609 |
| 428 | 20250214 | 114400 | 63136367050 | 42500 | 42500 | 42500 | 42400 | 2843 |
| 429 | 20250214 | 114300 | 63015709950 | 42500 | 42500 | 42500 | 42450 | 2018 |
| 430 | 20250214 | 114200 | 62929964250 | 42500 | 42500 | 42500 | 42450 | 1102 |
| 431 | 20250214 | 114100 | 62883139550 | 42500 | 42400 | 42550 | 42400 | 3077 |
| 432 | 20250214 | 114000 | 62752348650 | 42400 | 42400 | 42450 | 42300 | 2404 |
| 433 | 20250214 | 113900 | 62650493150 | 42350 | 42400 | 42450 | 42300 | 3788 |
| 434 | 20250214 | 113800 | 62489922150 | 42450 | 42450 | 42550 | 42400 | 4899 |
| 435 | 20250214 | 113700 | 62281842900 | 42500 | 42450 | 42500 | 42400 | 3559 |
| 436 | 20250214 | 113600 | 62130681750 | 42450 | 42400 | 42450 | 42350 | 1420 |
| 437 | 20250214 | 113500 | 62070474000 | 42350 | 42400 | 42400 | 42350 | 3611 |
| 438 | 20250214 | 113400 | 61917433550 | 42400 | 42300 | 42400 | 42300 | 4260 |
| 439 | 20250214 | 113300 | 61736960700 | 42300 | 42250 | 42350 | 42250 | 1672 |
| 440 | 20250214 | 113200 | 61666192400 | 42300 | 42250 | 42300 | 42250 | 2440 |
| 441 | 20250214 | 113100 | 61563002050 | 42300 | 42200 | 42300 | 42200 | 1605 |
| 442 | 20250214 | 113000 | 61495223750 | 42250 | 42050 | 42250 | 42050 | 3976 |
| 443 | 20250214 | 112900 | 61327465800 | 42100 | 42150 | 42150 | 42050 | 1155 |
| 444 | 20250214 | 112800 | 61278835950 | 42100 | 42100 | 42150 | 42100 | 746 |
| 445 | 20250214 | 112700 | 61247409900 | 42150 | 42050 | 42150 | 42050 | 799 |
| 446 | 20250214 | 112600 | 61213764850 | 42050 | 42150 | 42150 | 42050 | 2003 |
| 447 | 20250214 | 112500 | 61129461250 | 42150 | 42150 | 42150 | 42100 | 650 |
| 448 | 20250214 | 112400 | 61102074100 | 42100 | 42100 | 42150 | 42100 | 649 |
| 449 | 20250214 | 112300 | 61074735400 | 42100 | 42150 | 42200 | 42050 | 5310 |
| 450 | 20250214 | 112200 | 60851148100 | 42150 | 42100 | 42200 | 42100 | 1842 |
| 451 | 20250214 | 112100 | 60773502100 | 42150 | 42100 | 42150 | 42100 | 1034 |
| 452 | 20250214 | 112000 | 60729941550 | 42100 | 42150 | 42200 | 42100 | 1669 |
| 453 | 20250214 | 111900 | 60659614150 | 42200 | 42200 | 42200 | 42150 | 801 |
| 454 | 20250214 | 111800 | 60625825350 | 42200 | 42100 | 42200 | 42100 | 1490 |
| 455 | 20250214 | 111700 | 60563020550 | 42150 | 42150 | 42150 | 42100 | 1211 |
| 456 | 20250214 | 111600 | 60512016850 | 42150 | 42100 | 42150 | 42050 | 772 |
| 457 | 20250214 | 111500 | 60479512000 | 42100 | 42200 | 42200 | 42050 | 1209 |
| 458 | 20250214 | 111400 | 60428580100 | 42200 | 42150 | 42200 | 42100 | 1539 |
| 459 | 20250214 | 111300 | 60363705150 | 42200 | 42050 | 42200 | 42000 | 1998 |
| 460 | 20250214 | 111200 | 60279562100 | 42000 | 42050 | 42100 | 41900 | 3201 |
| 461 | 20250214 | 111100 | 60145122200 | 42100 | 41900 | 42100 | 41900 | 1735 |
| 462 | 20250214 | 111000 | 60072321700 | 41900 | 41950 | 42000 | 41900 | 1733 |
| 463 | 20250214 | 110900 | 59999627100 | 42000 | 41900 | 42000 | 41900 | 4018 |
| 464 | 20250214 | 110800 | 59831049450 | 41900 | 42000 | 42000 | 41900 | 2990 |
| 465 | 20250214 | 110700 | 59705650600 | 42000 | 41950 | 42000 | 41900 | 3084 |
| 466 | 20250214 | 110600 | 59576313300 | 41900 | 42050 | 42100 | 41900 | 13627 |
| 467 | 20250214 | 110500 | 59004057700 | 42100 | 42200 | 42200 | 42050 | 1351 |
| 468 | 20250214 | 110400 | 58947165800 | 42150 | 42100 | 42200 | 42100 | 1980 |
| 469 | 20250214 | 110300 | 58863737950 | 42100 | 42150 | 42200 | 42050 | 3752 |
| 470 | 20250214 | 110200 | 58705761350 | 42100 | 42150 | 42200 | 42100 | 1448 |
| 471 | 20250214 | 110100 | 58644767950 | 42150 | 42150 | 42200 | 42100 | 1050 |
| 472 | 20250214 | 110000 | 58600507650 | 42150 | 42250 | 42250 | 42100 | 5464 |
| 473 | 20250214 | 105900 | 58370042400 | 42200 | 42200 | 42250 | 42150 | 3582 |
| 474 | 20250214 | 105800 | 58218833800 | 42150 | 42150 | 42200 | 42100 | 2052 |
| 475 | 20250214 | 105700 | 58132324950 | 42150 | 42100 | 42200 | 42100 | 2040 |
| 476 | 20250214 | 105600 | 58046356650 | 42100 | 42050 | 42150 | 42050 | 1867 |
| 477 | 20250214 | 105500 | 57967770650 | 42100 | 42050 | 42100 | 42000 | 1473 |
| 478 | 20250214 | 105400 | 57905859750 | 42000 | 42100 | 42100 | 41950 | 6565 |
| 479 | 20250214 | 105300 | 57629923700 | 42100 | 42050 | 42150 | 42000 | 1671 |
| 480 | 20250214 | 105200 | 57559612250 | 42050 | 42000 | 42050 | 41950 | 1255 |
| 481 | 20250214 | 105100 | 57506879750 | 42000 | 42000 | 42000 | 41950 | 1658 |
| 482 | 20250214 | 105000 | 57437260150 | 41950 | 42000 | 42000 | 41950 | 857 |
| 483 | 20250214 | 104900 | 57401278850 | 42000 | 42000 | 42050 | 41950 | 1370 |
| 484 | 20250214 | 104800 | 57343759850 | 42050 | 42000 | 42100 | 41950 | 1041 |
| 485 | 20250214 | 104700 | 57300032000 | 42050 | 42050 | 42100 | 42000 | 884 |
| 486 | 20250214 | 104600 | 57262848100 | 42000 | 42000 | 42100 | 41950 | 1687 |
| 487 | 20250214 | 104500 | 57191986400 | 42050 | 42000 | 42050 | 41950 | 724 |
| 488 | 20250214 | 104400 | 57161598500 | 41950 | 42000 | 42050 | 41800 | 10807 |
| 489 | 20250214 | 104300 | 56708978250 | 42000 | 41950 | 42000 | 41950 | 1286 |
| 490 | 20250214 | 104200 | 56654985250 | 41950 | 41950 | 42000 | 41850 | 6863 |
| 491 | 20250214 | 104100 | 56367283500 | 42000 | 42000 | 42000 | 41950 | 1242 |
| 492 | 20250214 | 104000 | 56315160750 | 41950 | 41950 | 42000 | 41950 | 1095 |
| 493 | 20250214 | 103900 | 56269209100 | 41950 | 41950 | 41950 | 41900 | 3314 |
| 494 | 20250214 | 103800 | 56130197200 | 41900 | 41850 | 41950 | 41850 | 2953 |
| 495 | 20250214 | 103700 | 56006493750 | 41900 | 41900 | 41950 | 41850 | 1607 |
| 496 | 20250214 | 103600 | 55939164550 | 41950 | 41900 | 41950 | 41850 | 1822 |
| 497 | 20250214 | 103500 | 55862841900 | 41900 | 41900 | 41900 | 41800 | 2814 |
| 498 | 20250214 | 103400 | 55745052700 | 41850 | 42050 | 42350 | 41800 | 16423 |
| 499 | 20250214 | 103300 | 55055863950 | 42000 | 42100 | 42150 | 42000 | 3460 |
| 500 | 20250214 | 103200 | 54910402850 | 42150 | 42150 | 42200 | 42050 | 2083 |
| 501 | 20250214 | 103100 | 54822704150 | 42200 | 42150 | 42400 | 42050 | 8418 |
| 502 | 20250214 | 103000 | 54468075000 | 42200 | 42350 | 42400 | 42200 | 5716 |
| 503 | 20250214 | 102900 | 54226656300 | 42200 | 42250 | 42450 | 42200 | 2842 |
| 504 | 20250214 | 102800 | 54106359800 | 42300 | 42300 | 42300 | 42200 | 2631 |
| 505 | 20250214 | 102700 | 53995219100 | 42300 | 42200 | 42300 | 42200 | 3669 |
| 506 | 20250214 | 102600 | 53840229400 | 42250 | 42250 | 42300 | 42250 | 2156 |
| 507 | 20250214 | 102500 | 53749124300 | 42250 | 42350 | 42400 | 42250 | 3324 |
| 508 | 20250214 | 102400 | 53608512250 | 42350 | 42350 | 42400 | 42300 | 1048 |
| 509 | 20250214 | 102300 | 53564125900 | 42300 | 42350 | 42400 | 42250 | 2034 |
| 510 | 20250214 | 102200 | 53478023550 | 42300 | 42150 | 42350 | 42150 | 1690 |
| 511 | 20250214 | 102100 | 53406696400 | 42200 | 42150 | 42200 | 42100 | 4420 |
| 512 | 20250214 | 102000 | 53220370150 | 42150 | 42100 | 42200 | 42050 | 5737 |
| 513 | 20250214 | 101900 | 52978857200 | 42100 | 42100 | 42150 | 42050 | 4865 |
| 514 | 20250214 | 101800 | 52774118900 | 42100 | 42300 | 42300 | 42100 | 7858 |
| 515 | 20250214 | 101700 | 52442396950 | 42300 | 42200 | 42400 | 42200 | 1835 |
| 516 | 20250214 | 101600 | 52364786400 | 42200 | 42200 | 42250 | 42200 | 1614 |
| 517 | 20250214 | 101500 | 52296648500 | 42200 | 42250 | 42250 | 42200 | 4393 |
| 518 | 20250214 | 101400 | 52111174850 | 42250 | 42350 | 42550 | 42250 | 13534 |
| 519 | 20250214 | 101300 | 51538159350 | 42350 | 42550 | 42550 | 42300 | 7491 |
| 520 | 20250214 | 101200 | 51220581400 | 42500 | 42600 | 42650 | 42400 | 8792 |
| 521 | 20250214 | 101100 | 50846565450 | 42600 | 42400 | 42700 | 42350 | 31883 |
| 522 | 20250214 | 101000 | 49489157400 | 42400 | 42300 | 42400 | 42250 | 6967 |
| 523 | 20250214 | 100900 | 49194294050 | 42300 | 42300 | 42350 | 42200 | 8390 |
| 524 | 20250214 | 100800 | 48839505950 | 42250 | 42100 | 42400 | 42100 | 16754 |
| 525 | 20250214 | 100700 | 48131394100 | 42050 | 41800 | 42100 | 41800 | 5601 |
| 526 | 20250214 | 100600 | 47896319700 | 41800 | 41750 | 41850 | 41750 | 3659 |
| 527 | 20250214 | 100500 | 47743412350 | 41750 | 41800 | 41850 | 41750 | 1824 |
| 528 | 20250214 | 100400 | 47667198600 | 41800 | 41700 | 41800 | 41700 | 6259 |
| 529 | 20250214 | 100300 | 47405944750 | 41700 | 41750 | 41750 | 41700 | 3383 |
| 530 | 20250214 | 100200 | 47264794850 | 41800 | 41650 | 41800 | 41650 | 6140 |
| 531 | 20250214 | 100100 | 47008767100 | 41650 | 41650 | 41700 | 41600 | 11778 |
| 532 | 20250214 | 100000 | 46518584400 | 41700 | 41800 | 41850 | 41600 | 43888 |
| 533 | 20250214 | 095900 | 44686885200 | 41800 | 41850 | 41850 | 41800 | 6841 |
| 534 | 20250214 | 095800 | 44400709400 | 41850 | 41850 | 41900 | 41850 | 2896 |
| 535 | 20250214 | 095700 | 44279477650 | 41850 | 41900 | 41900 | 41850 | 4544 |
| 536 | 20250214 | 095600 | 44089265300 | 41850 | 41850 | 41900 | 41850 | 3439 |
| 537 | 20250214 | 095500 | 43945308900 | 41850 | 41950 | 41950 | 41850 | 5416 |
| 538 | 20250214 | 095400 | 43718310200 | 41950 | 41900 | 42000 | 41900 | 13478 |
| 539 | 20250214 | 095300 | 43153477500 | 41950 | 42000 | 42000 | 41900 | 3937 |
| 540 | 20250214 | 095200 | 42988318050 | 42000 | 42050 | 42100 | 41950 | 6266 |
| 541 | 20250214 | 095100 | 42725228650 | 42050 | 42100 | 42100 | 42050 | 1584 |
| 542 | 20250214 | 095000 | 42658605950 | 42100 | 41950 | 42100 | 41950 | 4900 |
| 543 | 20250214 | 094900 | 42452713400 | 41950 | 41950 | 42050 | 41850 | 10126 |
| 544 | 20250214 | 094800 | 42028319100 | 42050 | 41900 | 42050 | 41850 | 20593 |
| 545 | 20250214 | 094700 | 41165609600 | 41900 | 42100 | 42100 | 41900 | 23566 |
| 546 | 20250214 | 094600 | 40175810900 | 42100 | 42200 | 42250 | 42050 | 11862 |
| 547 | 20250214 | 094500 | 39675421650 | 42150 | 42050 | 42200 | 42000 | 7114 |
| 548 | 20250214 | 094400 | 39376239050 | 42000 | 42000 | 42050 | 42000 | 13134 |
| 549 | 20250214 | 094300 | 38824451300 | 42000 | 42200 | 42250 | 42000 | 25260 |
| 550 | 20250214 | 094200 | 37761133750 | 42200 | 42300 | 42300 | 42200 | 5186 |
| 551 | 20250214 | 094100 | 37541997400 | 42250 | 42300 | 42350 | 42250 | 3116 |
| 552 | 20250214 | 094000 | 37410230600 | 42300 | 42200 | 42350 | 42200 | 7090 |
| 553 | 20250214 | 093900 | 37110656600 | 42150 | 42300 | 42300 | 42150 | 7872 |
| 554 | 20250214 | 093800 | 36778614500 | 42200 | 42100 | 42350 | 42100 | 12487 |
| 555 | 20250214 | 093700 | 36251601400 | 42150 | 42150 | 42150 | 42100 | 3465 |
| 556 | 20250214 | 093600 | 36105637200 | 42150 | 42200 | 42200 | 42100 | 6994 |
| 557 | 20250214 | 093500 | 35810980050 | 42150 | 42350 | 42350 | 42150 | 19620 |
| 558 | 20250214 | 093400 | 34982970300 | 42350 | 42350 | 42400 | 42250 | 10421 |
| 559 | 20250214 | 093300 | 34542074050 | 42350 | 42350 | 42450 | 42300 | 4374 |
| 560 | 20250214 | 093200 | 34356811550 | 42350 | 42300 | 42350 | 42300 | 3586 |
| 561 | 20250214 | 093100 | 34204984300 | 42350 | 42300 | 42500 | 42250 | 11112 |
| 562 | 20250214 | 093000 | 33733988700 | 42250 | 42200 | 42350 | 42150 | 5477 |
| 563 | 20250214 | 092900 | 33502497500 | 42250 | 42200 | 42300 | 42100 | 25124 |
| 564 | 20250214 | 092800 | 32443076550 | 42200 | 42450 | 42500 | 42200 | 28848 |
| 565 | 20250214 | 092700 | 31222820250 | 42400 | 42550 | 42600 | 42400 | 21544 |
| 566 | 20250214 | 092600 | 30307754350 | 42550 | 42600 | 42650 | 42500 | 12099 |
| 567 | 20250214 | 092500 | 29792916900 | 42600 | 42600 | 42650 | 42550 | 9967 |
| 568 | 20250214 | 092400 | 29368556100 | 42600 | 42600 | 42650 | 42550 | 11502 |
| 569 | 20250214 | 092300 | 28878546600 | 42600 | 42700 | 42750 | 42600 | 12458 |
| 570 | 20250214 | 092200 | 28347513950 | 42750 | 42750 | 42800 | 42700 | 3846 |
| 571 | 20250214 | 092100 | 28183180450 | 42800 | 42800 | 42800 | 42700 | 3450 |
| 572 | 20250214 | 092000 | 28035712800 | 42800 | 42850 | 42850 | 42650 | 3084 |
| 573 | 20250214 | 091900 | 27903923650 | 42650 | 42900 | 42900 | 42600 | 23343 |
| 574 | 20250214 | 091800 | 26905983300 | 42950 | 42950 | 43100 | 42900 | 11570 |
| 575 | 20250214 | 091700 | 26409018450 | 42900 | 42950 | 43000 | 42900 | 4825 |
| 576 | 20250214 | 091600 | 26201806250 | 43000 | 43000 | 43150 | 42900 | 15507 |
| 577 | 20250214 | 091500 | 25534602300 | 43000 | 43000 | 43100 | 42900 | 13003 |
| 578 | 20250214 | 091400 | 24975319050 | 42950 | 43100 | 43100 | 42900 | 9713 |
| 579 | 20250214 | 091300 | 24557596250 | 43050 | 43100 | 43150 | 42950 | 7549 |
| 580 | 20250214 | 091200 | 24232458100 | 43150 | 42850 | 43150 | 42700 | 23776 |
| 581 | 20250214 | 091100 | 23212040400 | 42800 | 42850 | 42850 | 42750 | 6119 |
| 582 | 20250214 | 091000 | 22950080850 | 42850 | 42700 | 42900 | 42650 | 12810 |
| 583 | 20250214 | 090900 | 22401682850 | 42650 | 42650 | 42750 | 42450 | 40270 |
| 584 | 20250214 | 090800 | 20688511750 | 42600 | 42700 | 42750 | 42600 | 23971 |
| 585 | 20250214 | 090700 | 19666475600 | 42700 | 42950 | 43000 | 42650 | 38172 |
| 586 | 20250214 | 090600 | 18032113700 | 43000 | 43100 | 43200 | 43000 | 31988 |
| 587 | 20250214 | 090500 | 16654330950 | 43100 | 43050 | 43150 | 43000 | 17202 |
| 588 | 20250214 | 090400 | 15914009050 | 43100 | 43150 | 43250 | 42900 | 38595 |
| 589 | 20250214 | 090300 | 14253930900 | 43200 | 43050 | 43350 | 43000 | 36184 |
| 590 | 20250214 | 090200 | 12690169900 | 43100 | 43200 | 43200 | 42650 | 74309 |
| 591 | 20250214 | 090100 | 9498301800 | 43200 | 43600 | 43650 | 43100 | 66420 |
| 592 | 20250214 | 090000 | 6616695200 | 43600 | 43900 | 43950 | 43500 | 151044 |