34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 3 | 20250214 | 192100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250214 | 192000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250214 | 191900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250214 | 191800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250214 | 191700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250214 | 191600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250214 | 191500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250214 | 191400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250214 | 191300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250214 | 191200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250214 | 191100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250214 | 191000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250214 | 190900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250214 | 190800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250214 | 190700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250214 | 190600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250214 | 190500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250214 | 190400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250214 | 190300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250214 | 190200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250214 | 190100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250214 | 190000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250214 | 185900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250214 | 185800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250214 | 185700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250214 | 185600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250214 | 185500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250214 | 185400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250214 | 185300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250214 | 185200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 33 | 20250214 | 185100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250214 | 185000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250214 | 184900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250214 | 184800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250214 | 184700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250214 | 184600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250214 | 184500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250214 | 184400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250214 | 184300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250214 | 184200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250214 | 184100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250214 | 184000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250214 | 183900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250214 | 183800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250214 | 183700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250214 | 183600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250214 | 183500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250214 | 183400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250214 | 183300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250214 | 183200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250214 | 183100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250214 | 183000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250214 | 182900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250214 | 182800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250214 | 182700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250214 | 182600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250214 | 182500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250214 | 182400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250214 | 182300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250214 | 182200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 63 | 20250214 | 182100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250214 | 182000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250214 | 181900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250214 | 181800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250214 | 181700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250214 | 181600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250214 | 181500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250214 | 181400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250214 | 181300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250214 | 181200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250214 | 181100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250214 | 181000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250214 | 180900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250214 | 180800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250214 | 180700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250214 | 180600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250214 | 180500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250214 | 180400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250214 | 180300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250214 | 180200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250214 | 180100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250214 | 180000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250214 | 175900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250214 | 175800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250214 | 175700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250214 | 175600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250214 | 175500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250214 | 175400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250214 | 175300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250214 | 175200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 93 | 20250214 | 175100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250214 | 175000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250214 | 174900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250214 | 174800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250214 | 174700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250214 | 174600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250214 | 174500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250214 | 174400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250214 | 174300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250214 | 174200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250214 | 174100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250214 | 174000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250214 | 173900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250214 | 173800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250214 | 173700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250214 | 173600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250214 | 173500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250214 | 173400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250214 | 173300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250214 | 173200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250214 | 173100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250214 | 173000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250214 | 172900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250214 | 172800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250214 | 172700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250214 | 172600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250214 | 172500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250214 | 172400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250214 | 172300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250214 | 172200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 123 | 20250214 | 172100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250214 | 172000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250214 | 171900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250214 | 171800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250214 | 171700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250214 | 171600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250214 | 171500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250214 | 171400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250214 | 171300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250214 | 171200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250214 | 171100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250214 | 171000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250214 | 170900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250214 | 170800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250214 | 170700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250214 | 170600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250214 | 170500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250214 | 170400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250214 | 170300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250214 | 170200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250214 | 170100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250214 | 170000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250214 | 165900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250214 | 165800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250214 | 165700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250214 | 165600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250214 | 165500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250214 | 165400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250214 | 165300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250214 | 165200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 153 | 20250214 | 165100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250214 | 165000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250214 | 164900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250214 | 164800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250214 | 164700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250214 | 164600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250214 | 164500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250214 | 164400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250214 | 164300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250214 | 164200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250214 | 164100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250214 | 164000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250214 | 163900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250214 | 163800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250214 | 163700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250214 | 163600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250214 | 163500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250214 | 163400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250214 | 163300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250214 | 163200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250214 | 163100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250214 | 163000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250214 | 162900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250214 | 162800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250214 | 162700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250214 | 162600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250214 | 162500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250214 | 162400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250214 | 162300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250214 | 162200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 183 | 20250214 | 162100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250214 | 162000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250214 | 161900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250214 | 161800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250214 | 161700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250214 | 161600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250214 | 161500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250214 | 161400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250214 | 161300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250214 | 161200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250214 | 161100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250214 | 161000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250214 | 160900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250214 | 160800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250214 | 160700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250214 | 160600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250214 | 160500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250214 | 160400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250214 | 160300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250214 | 160200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250214 | 160100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250214 | 160000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250214 | 155900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250214 | 155800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250214 | 155700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250214 | 155600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250214 | 155500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250214 | 155400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250214 | 155300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250214 | 155200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 213 | 20250214 | 155100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250214 | 155000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250214 | 154900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250214 | 154800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250214 | 154700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20250214 | 154600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250214 | 154500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250214 | 154400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20250214 | 154300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20250214 | 154200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20250214 | 154100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20250214 | 154000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20250214 | 153900 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20250214 | 153800 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20250214 | 153700 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20250214 | 153600 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20250214 | 153500 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20250214 | 153400 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20250214 | 153300 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20250214 | 153200 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20250214 | 153100 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20250214 | 153000 | 81868338900 | 33850 | 33850 | 33850 | 33850 | 18957 |
| 235 | 20250214 | 152900 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20250214 | 152800 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20250214 | 152700 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20250214 | 152600 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20250214 | 152500 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20250214 | 152400 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20250214 | 152300 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20250214 | 152200 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 243 | 20250214 | 152100 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20250214 | 152000 | 81226644450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20250214 | 151900 | 81226644450 | 33850 | 33800 | 33900 | 33750 | 9020 |
| 246 | 20250214 | 151800 | 80921331800 | 33800 | 33750 | 33800 | 33700 | 3279 |
| 247 | 20250214 | 151700 | 80810674850 | 33750 | 33750 | 33750 | 33700 | 2278 |
| 248 | 20250214 | 151600 | 80733843100 | 33750 | 33650 | 33750 | 33650 | 8429 |
| 249 | 20250214 | 151500 | 80449894100 | 33650 | 33700 | 33700 | 33650 | 1981 |
| 250 | 20250214 | 151400 | 80383212800 | 33700 | 33700 | 33700 | 33650 | 1916 |
| 251 | 20250214 | 151300 | 80318652700 | 33700 | 33700 | 33700 | 33650 | 3367 |
| 252 | 20250214 | 151200 | 80205223450 | 33700 | 33700 | 33750 | 33650 | 2941 |
| 253 | 20250214 | 151100 | 80106130500 | 33700 | 33750 | 33750 | 33650 | 3515 |
| 254 | 20250214 | 151000 | 79987663300 | 33750 | 33700 | 33800 | 33700 | 1512 |
| 255 | 20250214 | 150900 | 79936660550 | 33750 | 33750 | 33800 | 33700 | 2441 |
| 256 | 20250214 | 150800 | 79854330250 | 33700 | 33750 | 33800 | 33700 | 2403 |
| 257 | 20250214 | 150700 | 79773203150 | 33750 | 33800 | 33850 | 33750 | 1511 |
| 258 | 20250214 | 150600 | 79722120150 | 33800 | 33850 | 33850 | 33750 | 3697 |
| 259 | 20250214 | 150500 | 79597147850 | 33850 | 33850 | 33850 | 33800 | 1188 |
| 260 | 20250214 | 150400 | 79556938050 | 33850 | 33800 | 33850 | 33800 | 1962 |
| 261 | 20250214 | 150300 | 79490545150 | 33800 | 33800 | 33850 | 33750 | 4991 |
| 262 | 20250214 | 150200 | 79321908450 | 33800 | 33850 | 33850 | 33800 | 1716 |
| 263 | 20250214 | 150100 | 79263835300 | 33850 | 33850 | 33900 | 33800 | 1320 |
| 264 | 20250214 | 150000 | 79219152450 | 33850 | 33850 | 33850 | 33800 | 1038 |
| 265 | 20250214 | 145900 | 79184029850 | 33850 | 33800 | 33900 | 33800 | 2792 |
| 266 | 20250214 | 145800 | 79089537650 | 33800 | 33750 | 33850 | 33750 | 2572 |
| 267 | 20250214 | 145700 | 79002623550 | 33800 | 33800 | 33800 | 33750 | 2098 |
| 268 | 20250214 | 145600 | 78931735500 | 33800 | 33750 | 33800 | 33750 | 1477 |
| 269 | 20250214 | 145500 | 78881864900 | 33750 | 33800 | 33800 | 33700 | 3398 |
| 270 | 20250214 | 145400 | 78767084450 | 33800 | 33750 | 33800 | 33700 | 5095 |
| 271 | 20250214 | 145300 | 78595095600 | 33750 | 33800 | 33800 | 33750 | 2109 |
| 272 | 20250214 | 145200 | 78523874950 | 33800 | 33800 | 33850 | 33800 | 5202 |
| 273 | 20250214 | 145100 | 78348027550 | 33800 | 33850 | 33850 | 33800 | 2619 |
| 274 | 20250214 | 145000 | 78259430550 | 33850 | 33850 | 33850 | 33800 | 1827 |
| 275 | 20250214 | 144900 | 78197642200 | 33800 | 33900 | 33900 | 33800 | 1989 |
| 276 | 20250214 | 144800 | 78130310600 | 33850 | 33850 | 33900 | 33850 | 1511 |
| 277 | 20250214 | 144700 | 78079132850 | 33850 | 33850 | 33900 | 33800 | 1511 |
| 278 | 20250214 | 144600 | 78027998500 | 33850 | 33850 | 33900 | 33800 | 1931 |
| 279 | 20250214 | 144500 | 77962654350 | 33900 | 33850 | 33900 | 33800 | 2238 |
| 280 | 20250214 | 144400 | 77886922800 | 33850 | 33850 | 33900 | 33800 | 1823 |
| 281 | 20250214 | 144300 | 77825246250 | 33850 | 33850 | 33900 | 33800 | 2954 |
| 282 | 20250214 | 144200 | 77725254450 | 33850 | 33850 | 33900 | 33800 | 2764 |
| 283 | 20250214 | 144100 | 77631718000 | 33850 | 33900 | 33950 | 33850 | 2700 |
| 284 | 20250214 | 144000 | 77540213950 | 33950 | 33950 | 34000 | 33900 | 1606 |
| 285 | 20250214 | 143900 | 77485719800 | 33950 | 33950 | 34100 | 33950 | 8172 |
| 286 | 20250214 | 143800 | 77207590050 | 34000 | 33900 | 34000 | 33900 | 1266 |
| 287 | 20250214 | 143700 | 77164624300 | 33900 | 34000 | 34000 | 33900 | 1212 |
| 288 | 20250214 | 143600 | 77123478000 | 33950 | 33950 | 34050 | 33950 | 944 |
| 289 | 20250214 | 143500 | 77091414200 | 33950 | 34000 | 34000 | 33950 | 1819 |
| 290 | 20250214 | 143400 | 77029618250 | 33950 | 33950 | 34000 | 33950 | 2382 |
| 291 | 20250214 | 143300 | 76948658800 | 33950 | 33950 | 33950 | 33900 | 2255 |
| 292 | 20250214 | 143200 | 76872123150 | 33900 | 33950 | 33950 | 33900 | 497 |
| 293 | 20250214 | 143100 | 76855263850 | 33950 | 33800 | 33950 | 33800 | 3488 |
| 294 | 20250214 | 143000 | 76737293400 | 33800 | 33850 | 33850 | 33800 | 3209 |
| 295 | 20250214 | 142900 | 76628752050 | 33850 | 34000 | 34050 | 33800 | 13915 |
| 296 | 20250214 | 142800 | 76157187700 | 34000 | 33900 | 34050 | 33900 | 3208 |
| 297 | 20250214 | 142700 | 76048236800 | 33900 | 33950 | 34000 | 33850 | 4060 |
| 298 | 20250214 | 142600 | 75910578200 | 33950 | 34100 | 34100 | 33950 | 8856 |
| 299 | 20250214 | 142500 | 75609404350 | 34050 | 34100 | 34150 | 34050 | 1520 |
| 300 | 20250214 | 142400 | 75557588500 | 34100 | 34100 | 34100 | 34050 | 1044 |
| 301 | 20250214 | 142300 | 75522021800 | 34150 | 34100 | 34150 | 34050 | 2983 |
| 302 | 20250214 | 142200 | 75420306700 | 34100 | 34150 | 34150 | 34100 | 426 |
| 303 | 20250214 | 142100 | 75405771550 | 34150 | 34100 | 34200 | 34100 | 1373 |
| 304 | 20250214 | 142000 | 75358906950 | 34100 | 34150 | 34200 | 34050 | 5241 |
| 305 | 20250214 | 141900 | 75180279750 | 34150 | 34150 | 34200 | 34100 | 785 |
| 306 | 20250214 | 141800 | 75153476450 | 34100 | 34200 | 34250 | 34100 | 1359 |
| 307 | 20250214 | 141700 | 75107048800 | 34250 | 34200 | 34250 | 34100 | 2196 |
| 308 | 20250214 | 141600 | 75031914000 | 34200 | 34100 | 34250 | 34050 | 3245 |
| 309 | 20250214 | 141500 | 74921062800 | 34100 | 34050 | 34100 | 34050 | 348 |
| 310 | 20250214 | 141400 | 74909205750 | 34050 | 34050 | 34100 | 34050 | 1163 |
| 311 | 20250214 | 141300 | 74869576300 | 34100 | 34100 | 34100 | 34000 | 2573 |
| 312 | 20250214 | 141200 | 74781989750 | 34050 | 34100 | 34100 | 34050 | 803 |
| 313 | 20250214 | 141100 | 74754637850 | 34050 | 34050 | 34100 | 34050 | 2100 |
| 314 | 20250214 | 141000 | 74683087800 | 34050 | 34200 | 34200 | 34050 | 1212 |
| 315 | 20250214 | 140900 | 74641750900 | 34200 | 34150 | 34200 | 34100 | 698 |
| 316 | 20250214 | 140800 | 74617928600 | 34150 | 34150 | 34150 | 34050 | 714 |
| 317 | 20250214 | 140700 | 74593578750 | 34050 | 34100 | 34150 | 34050 | 2434 |
| 318 | 20250214 | 140600 | 74510585100 | 34050 | 34100 | 34150 | 34050 | 3573 |
| 319 | 20250214 | 140500 | 74388842350 | 34100 | 34100 | 34100 | 34050 | 1970 |
| 320 | 20250214 | 140400 | 74321736850 | 34100 | 34200 | 34200 | 34100 | 2480 |
| 321 | 20250214 | 140300 | 74237138150 | 34150 | 34100 | 34200 | 34100 | 954 |
| 322 | 20250214 | 140200 | 74204552000 | 34150 | 34300 | 34300 | 34100 | 4614 |
| 323 | 20250214 | 140100 | 74046822600 | 34300 | 34150 | 34300 | 34150 | 1198 |
| 324 | 20250214 | 140000 | 74005813850 | 34150 | 34150 | 34250 | 34150 | 1793 |
| 325 | 20250214 | 135900 | 73944537900 | 34150 | 34200 | 34250 | 34150 | 921 |
| 326 | 20250214 | 135800 | 73913042900 | 34250 | 34250 | 34300 | 34200 | 2367 |
| 327 | 20250214 | 135700 | 73832023400 | 34250 | 34250 | 34350 | 34250 | 1289 |
| 328 | 20250214 | 135600 | 73787822150 | 34250 | 34350 | 34350 | 34250 | 1472 |
| 329 | 20250214 | 135500 | 73737355250 | 34250 | 34300 | 34350 | 34250 | 1188 |
| 330 | 20250214 | 135400 | 73696597900 | 34300 | 34300 | 34350 | 34250 | 2179 |
| 331 | 20250214 | 135300 | 73621870200 | 34300 | 34350 | 34350 | 34250 | 1338 |
| 332 | 20250214 | 135200 | 73576014300 | 34350 | 34350 | 34450 | 34250 | 2837 |
| 333 | 20250214 | 135100 | 73478542050 | 34350 | 34350 | 34400 | 34250 | 1443 |
| 334 | 20250214 | 135000 | 73429010750 | 34350 | 34400 | 34450 | 34300 | 1412 |
| 335 | 20250214 | 134900 | 73380504350 | 34400 | 34300 | 34400 | 34300 | 1648 |
| 336 | 20250214 | 134800 | 73323942450 | 34400 | 34400 | 34500 | 34350 | 5593 |
| 337 | 20250214 | 134700 | 73131640150 | 34400 | 34500 | 34500 | 34400 | 1287 |
| 338 | 20250214 | 134600 | 73087287500 | 34500 | 34450 | 34500 | 34450 | 948 |
| 339 | 20250214 | 134500 | 73054616700 | 34450 | 34450 | 34550 | 34450 | 3976 |
| 340 | 20250214 | 134400 | 72917465850 | 34450 | 34450 | 34500 | 34450 | 1488 |
| 341 | 20250214 | 134300 | 72866153600 | 34450 | 34450 | 34500 | 34400 | 2363 |
| 342 | 20250214 | 134200 | 72784753150 | 34450 | 34400 | 34450 | 34400 | 1883 |
| 343 | 20250214 | 134100 | 72719926750 | 34400 | 34400 | 34450 | 34350 | 3179 |
| 344 | 20250214 | 134000 | 72610601950 | 34400 | 34400 | 34400 | 34350 | 1269 |
| 345 | 20250214 | 133900 | 72566958500 | 34350 | 34400 | 34400 | 34300 | 860 |
| 346 | 20250214 | 133800 | 72537400300 | 34350 | 34300 | 34400 | 34250 | 3064 |
| 347 | 20250214 | 133700 | 72432142750 | 34300 | 34300 | 34400 | 34250 | 7578 |
| 348 | 20250214 | 133600 | 72171986700 | 34300 | 34200 | 34300 | 34200 | 2938 |
| 349 | 20250214 | 133500 | 72071397050 | 34200 | 34100 | 34250 | 34050 | 4057 |
| 350 | 20250214 | 133400 | 71932811950 | 34150 | 34200 | 34200 | 34000 | 3878 |
| 351 | 20250214 | 133300 | 71800589650 | 34100 | 34100 | 34200 | 34050 | 3357 |
| 352 | 20250214 | 133200 | 71686057500 | 34100 | 34100 | 34100 | 34000 | 3291 |
| 353 | 20250214 | 133100 | 71573961900 | 34100 | 34100 | 34250 | 34000 | 3296 |
| 354 | 20250214 | 133000 | 71461514500 | 34000 | 34100 | 34150 | 34000 | 5424 |
| 355 | 20250214 | 132900 | 71276793450 | 34100 | 34100 | 34150 | 33950 | 10412 |
| 356 | 20250214 | 132800 | 70922084700 | 34100 | 34150 | 34250 | 33850 | 26574 |
| 357 | 20250214 | 132700 | 70019102100 | 34250 | 34300 | 34350 | 34150 | 6680 |
| 358 | 20250214 | 132600 | 69790505150 | 34300 | 34350 | 34350 | 34250 | 4100 |
| 359 | 20250214 | 132500 | 69649955300 | 34300 | 34450 | 34450 | 34250 | 4078 |
| 360 | 20250214 | 132400 | 69509792750 | 34400 | 34300 | 34450 | 34250 | 2781 |
| 361 | 20250214 | 132300 | 69414171700 | 34300 | 34300 | 34350 | 34250 | 3709 |
| 362 | 20250214 | 132200 | 69286950550 | 34300 | 34250 | 34400 | 34200 | 15684 |
| 363 | 20250214 | 132100 | 68749818300 | 34250 | 34450 | 34500 | 34100 | 15111 |
| 364 | 20250214 | 132000 | 68231758300 | 34500 | 34650 | 34650 | 34450 | 9420 |
| 365 | 20250214 | 131900 | 67906660100 | 34650 | 34700 | 34750 | 34550 | 2541 |
| 366 | 20250214 | 131800 | 67818664900 | 34650 | 34700 | 34750 | 34650 | 3479 |
| 367 | 20250214 | 131700 | 67697947450 | 34700 | 34700 | 34800 | 34550 | 9047 |
| 368 | 20250214 | 131600 | 67384389200 | 34700 | 34700 | 34750 | 34600 | 5374 |
| 369 | 20250214 | 131500 | 67198130600 | 34750 | 34750 | 34750 | 34650 | 4569 |
| 370 | 20250214 | 131400 | 67039491600 | 34700 | 34750 | 34800 | 34700 | 2209 |
| 371 | 20250214 | 131300 | 66962735000 | 34750 | 34650 | 34750 | 34600 | 2195 |
| 372 | 20250214 | 131200 | 66886582550 | 34650 | 34650 | 34700 | 34600 | 3162 |
| 373 | 20250214 | 131100 | 66777038600 | 34650 | 34600 | 34700 | 34600 | 1370 |
| 374 | 20250214 | 131000 | 66729589000 | 34600 | 34600 | 34750 | 34550 | 3580 |
| 375 | 20250214 | 130900 | 66605492650 | 34600 | 34550 | 34700 | 34550 | 4860 |
| 376 | 20250214 | 130800 | 66437207750 | 34600 | 34750 | 34800 | 34500 | 21938 |
| 377 | 20250214 | 130700 | 65677558750 | 34700 | 35000 | 35000 | 34700 | 8115 |
| 378 | 20250214 | 130600 | 65394903350 | 34950 | 34800 | 35000 | 34800 | 7229 |
| 379 | 20250214 | 130500 | 65142600850 | 34800 | 34800 | 34900 | 34800 | 8618 |
| 380 | 20250214 | 130400 | 64842281600 | 34800 | 34950 | 35050 | 34800 | 12194 |
| 381 | 20250214 | 130300 | 64416425100 | 35000 | 35050 | 35200 | 34900 | 30777 |
| 382 | 20250214 | 130200 | 63337015000 | 35050 | 35050 | 35050 | 35000 | 10123 |
| 383 | 20250214 | 130100 | 62982296750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 384 | 20250214 | 130000 | 62982296750 | 35000 | 34950 | 35000 | 34900 | 35809 |
| 385 | 20250214 | 125900 | 61729263650 | 34950 | 35000 | 35000 | 34950 | 16699 |
| 386 | 20250214 | 125800 | 61144922350 | 35000 | 34800 | 35000 | 34750 | 50730 |
| 387 | 20250214 | 125700 | 59373882900 | 34800 | 34750 | 34850 | 34650 | 13586 |
| 388 | 20250214 | 125600 | 58901209200 | 34800 | 34750 | 34800 | 34600 | 5071 |
| 389 | 20250214 | 125500 | 58725014450 | 34750 | 34600 | 34750 | 34550 | 7689 |
| 390 | 20250214 | 125400 | 58458226300 | 34600 | 34600 | 34650 | 34550 | 2980 |
| 391 | 20250214 | 125300 | 58355132700 | 34600 | 34650 | 34700 | 34550 | 4030 |
| 392 | 20250214 | 125200 | 58215613400 | 34600 | 34600 | 34700 | 34600 | 2336 |
| 393 | 20250214 | 125100 | 58134639900 | 34650 | 34650 | 34700 | 34550 | 3373 |
| 394 | 20250214 | 125000 | 58017813150 | 34650 | 34650 | 34700 | 34500 | 5518 |
| 395 | 20250214 | 124900 | 57827121350 | 34650 | 34750 | 34750 | 34600 | 6842 |
| 396 | 20250214 | 124800 | 57589759800 | 34750 | 34750 | 34800 | 34650 | 9179 |
| 397 | 20250214 | 124700 | 57270805850 | 34750 | 34650 | 34750 | 34600 | 8081 |
| 398 | 20250214 | 124600 | 56990322100 | 34650 | 34700 | 34700 | 34650 | 4089 |
| 399 | 20250214 | 124500 | 56848565100 | 34700 | 34600 | 34700 | 34550 | 11344 |
| 400 | 20250214 | 124400 | 56455853650 | 34600 | 34600 | 34600 | 34550 | 953 |
| 401 | 20250214 | 124300 | 56422882750 | 34600 | 34550 | 34600 | 34550 | 718 |
| 402 | 20250214 | 124200 | 56398055300 | 34550 | 34500 | 34600 | 34450 | 4638 |
| 403 | 20250214 | 124100 | 56237824350 | 34500 | 34450 | 34550 | 34450 | 2450 |
| 404 | 20250214 | 124000 | 56153325400 | 34450 | 34450 | 34500 | 34450 | 699 |
| 405 | 20250214 | 123900 | 56129229250 | 34450 | 34500 | 34500 | 34450 | 1414 |
| 406 | 20250214 | 123800 | 56080467900 | 34500 | 34450 | 34500 | 34400 | 2361 |
| 407 | 20250214 | 123700 | 55999156750 | 34450 | 34500 | 34550 | 34450 | 2129 |
| 408 | 20250214 | 123600 | 55925713900 | 34500 | 34500 | 34550 | 34500 | 1736 |
| 409 | 20250214 | 123500 | 55865744350 | 34550 | 34500 | 34550 | 34500 | 4827 |
| 410 | 20250214 | 123400 | 55699136500 | 34500 | 34450 | 34500 | 34450 | 1578 |
| 411 | 20250214 | 123300 | 55644736850 | 34450 | 34400 | 34500 | 34350 | 2685 |
| 412 | 20250214 | 123200 | 55552237000 | 34350 | 34350 | 34450 | 34300 | 765 |
| 413 | 20250214 | 123100 | 55525932750 | 34350 | 34450 | 34450 | 34300 | 875 |
| 414 | 20250214 | 123000 | 55495851450 | 34450 | 34350 | 34450 | 34350 | 1218 |
| 415 | 20250214 | 122900 | 55453924900 | 34350 | 34400 | 34450 | 34250 | 7168 |
| 416 | 20250214 | 122800 | 55208125650 | 34350 | 34400 | 34500 | 34350 | 2213 |
| 417 | 20250214 | 122700 | 55131945550 | 34350 | 34300 | 34400 | 34300 | 686 |
| 418 | 20250214 | 122600 | 55108361000 | 34300 | 34450 | 34500 | 34300 | 3041 |
| 419 | 20250214 | 122500 | 55003789050 | 34450 | 34500 | 34500 | 34400 | 1413 |
| 420 | 20250214 | 122400 | 54955109750 | 34500 | 34450 | 34500 | 34400 | 3373 |
| 421 | 20250214 | 122300 | 54838801750 | 34450 | 34400 | 34450 | 34350 | 1983 |
| 422 | 20250214 | 122200 | 54770564950 | 34400 | 34400 | 34400 | 34300 | 1438 |
| 423 | 20250214 | 122100 | 54721145150 | 34400 | 34250 | 34400 | 34200 | 3633 |
| 424 | 20250214 | 122000 | 54596426650 | 34300 | 34250 | 34300 | 34200 | 1225 |
| 425 | 20250214 | 121900 | 54554475300 | 34250 | 34250 | 34300 | 34200 | 1531 |
| 426 | 20250214 | 121800 | 54502076050 | 34250 | 34300 | 34350 | 34200 | 1316 |
| 427 | 20250214 | 121700 | 54457020550 | 34300 | 34350 | 34400 | 34150 | 4599 |
| 428 | 20250214 | 121600 | 54299457600 | 34350 | 34300 | 34400 | 34300 | 2320 |
| 429 | 20250214 | 121500 | 54219811400 | 34300 | 34300 | 34350 | 34250 | 1931 |
| 430 | 20250214 | 121400 | 54153608100 | 34350 | 34300 | 34500 | 34250 | 4035 |
| 431 | 20250214 | 121300 | 54015082950 | 34300 | 34400 | 34450 | 34250 | 10107 |
| 432 | 20250214 | 121200 | 53668210300 | 34400 | 34450 | 34500 | 34400 | 1617 |
| 433 | 20250214 | 121100 | 53612540250 | 34450 | 34450 | 34550 | 34400 | 3196 |
| 434 | 20250214 | 121000 | 53502333350 | 34400 | 34450 | 34500 | 34350 | 4961 |
| 435 | 20250214 | 120900 | 53331624850 | 34450 | 34550 | 34600 | 34450 | 2038 |
| 436 | 20250214 | 120800 | 53261305150 | 34550 | 34600 | 34600 | 34500 | 1689 |
| 437 | 20250214 | 120700 | 53202922950 | 34600 | 34450 | 34600 | 34450 | 3659 |
| 438 | 20250214 | 120600 | 53076493200 | 34450 | 34550 | 34550 | 34450 | 4092 |
| 439 | 20250214 | 120500 | 52935379950 | 34550 | 34500 | 34600 | 34500 | 2812 |
| 440 | 20250214 | 120400 | 52838168400 | 34500 | 34600 | 34600 | 34500 | 1484 |
| 441 | 20250214 | 120300 | 52786883500 | 34600 | 34600 | 34600 | 34550 | 2702 |
| 442 | 20250214 | 120200 | 52693405750 | 34600 | 34600 | 34600 | 34500 | 1829 |
| 443 | 20250214 | 120100 | 52630134800 | 34550 | 34500 | 34550 | 34450 | 7310 |
| 444 | 20250214 | 120000 | 52377932500 | 34500 | 34450 | 34500 | 34350 | 8645 |
| 445 | 20250214 | 115900 | 52080172450 | 34450 | 34400 | 34450 | 34400 | 2917 |
| 446 | 20250214 | 115800 | 51979725500 | 34400 | 34450 | 34500 | 34400 | 6050 |
| 447 | 20250214 | 115700 | 51771272650 | 34500 | 34500 | 34550 | 34450 | 4467 |
| 448 | 20250214 | 115600 | 51617235600 | 34450 | 34450 | 34500 | 34400 | 4919 |
| 449 | 20250214 | 115500 | 51447726100 | 34500 | 34600 | 34600 | 34500 | 3248 |
| 450 | 20250214 | 115400 | 51335577900 | 34600 | 34600 | 34650 | 34500 | 2742 |
| 451 | 20250214 | 115300 | 51240722750 | 34600 | 34400 | 34600 | 34300 | 12857 |
| 452 | 20250214 | 115200 | 50797372250 | 34350 | 34450 | 34550 | 34350 | 7721 |
| 453 | 20250214 | 115100 | 50531317800 | 34500 | 34500 | 34600 | 34400 | 7287 |
| 454 | 20250214 | 115000 | 50279982550 | 34550 | 34700 | 34700 | 34500 | 9455 |
| 455 | 20250214 | 114900 | 49953010950 | 34700 | 34750 | 34800 | 34650 | 12971 |
| 456 | 20250214 | 114800 | 49502457600 | 34750 | 34600 | 34750 | 34550 | 23801 |
| 457 | 20250214 | 114700 | 48677139550 | 34600 | 34450 | 34600 | 34450 | 7869 |
| 458 | 20250214 | 114600 | 48405405850 | 34450 | 34400 | 34600 | 34400 | 10747 |
| 459 | 20250214 | 114500 | 48034633900 | 34400 | 34600 | 34700 | 34400 | 22892 |
| 460 | 20250214 | 114400 | 47243100500 | 34600 | 34600 | 34750 | 34550 | 23825 |
| 461 | 20250214 | 114300 | 46417514050 | 34600 | 34450 | 34800 | 34400 | 94709 |
| 462 | 20250214 | 114200 | 43141768650 | 34450 | 34350 | 34450 | 34350 | 6701 |
| 463 | 20250214 | 114100 | 42911054050 | 34400 | 34350 | 34400 | 34300 | 2935 |
| 464 | 20250214 | 114000 | 42810297650 | 34350 | 34400 | 34400 | 34350 | 5788 |
| 465 | 20250214 | 113900 | 42611221350 | 34400 | 34350 | 34400 | 34300 | 3837 |
| 466 | 20250214 | 113800 | 42479276950 | 34350 | 34400 | 34400 | 34300 | 5483 |
| 467 | 20250214 | 113700 | 42290810400 | 34350 | 34400 | 34400 | 34300 | 4006 |
| 468 | 20250214 | 113600 | 42153184050 | 34400 | 34250 | 34400 | 34250 | 6177 |
| 469 | 20250214 | 113500 | 41940978750 | 34250 | 34250 | 34350 | 34250 | 7476 |
| 470 | 20250214 | 113400 | 41684586900 | 34250 | 34400 | 34400 | 34200 | 7438 |
| 471 | 20250214 | 113300 | 41429413900 | 34350 | 34400 | 34400 | 34300 | 8794 |
| 472 | 20250214 | 113200 | 41127169550 | 34400 | 34350 | 34400 | 34300 | 11817 |
| 473 | 20250214 | 113100 | 40721263700 | 34350 | 34100 | 34350 | 34100 | 32728 |
| 474 | 20250214 | 113000 | 39600753950 | 34100 | 33950 | 34150 | 33900 | 19934 |
| 475 | 20250214 | 112900 | 38922305350 | 33950 | 33950 | 34000 | 33900 | 2756 |
| 476 | 20250214 | 112800 | 38828762450 | 33950 | 33950 | 34000 | 33900 | 2819 |
| 477 | 20250214 | 112700 | 38733026500 | 33950 | 33900 | 33950 | 33900 | 760 |
| 478 | 20250214 | 112600 | 38707241850 | 33850 | 33950 | 33950 | 33850 | 2297 |
| 479 | 20250214 | 112500 | 38629359050 | 33900 | 33850 | 33950 | 33850 | 3386 |
| 480 | 20250214 | 112400 | 38514547350 | 33850 | 33800 | 33900 | 33800 | 1484 |
| 481 | 20250214 | 112300 | 38464381750 | 33800 | 33900 | 34000 | 33800 | 7418 |
| 482 | 20250214 | 112200 | 38212887250 | 33850 | 33800 | 33900 | 33800 | 1707 |
| 483 | 20250214 | 112100 | 38155100950 | 33800 | 33900 | 33900 | 33800 | 1639 |
| 484 | 20250214 | 112000 | 38099669150 | 33900 | 33900 | 33900 | 33800 | 1649 |
| 485 | 20250214 | 111900 | 38043849800 | 33850 | 33950 | 33950 | 33850 | 1229 |
| 486 | 20250214 | 111800 | 38002166400 | 33950 | 33850 | 34000 | 33850 | 5357 |
| 487 | 20250214 | 111700 | 37820391650 | 33900 | 33850 | 33900 | 33800 | 1154 |
| 488 | 20250214 | 111600 | 37781324400 | 33900 | 33700 | 33900 | 33700 | 3157 |
| 489 | 20250214 | 111500 | 37674653600 | 33700 | 33800 | 33850 | 33700 | 1931 |
| 490 | 20250214 | 111400 | 37609458400 | 33800 | 33900 | 33900 | 33800 | 4664 |
| 491 | 20250214 | 111300 | 37451603350 | 33900 | 33900 | 33900 | 33850 | 782 |
| 492 | 20250214 | 111200 | 37425126600 | 33850 | 33950 | 33950 | 33850 | 3631 |
| 493 | 20250214 | 111100 | 37301966150 | 33950 | 33900 | 34000 | 33850 | 3792 |
| 494 | 20250214 | 111000 | 37173218650 | 33950 | 33850 | 34000 | 33800 | 7196 |
| 495 | 20250214 | 110900 | 36929103350 | 33850 | 33850 | 33900 | 33850 | 1058 |
| 496 | 20250214 | 110800 | 36893285250 | 33850 | 33850 | 33900 | 33850 | 1283 |
| 497 | 20250214 | 110700 | 36849826350 | 33850 | 33800 | 33900 | 33800 | 704 |
| 498 | 20250214 | 110600 | 36825996600 | 33850 | 33950 | 34000 | 33800 | 10041 |
| 499 | 20250214 | 110500 | 36485284800 | 34000 | 34000 | 34000 | 33950 | 3871 |
| 500 | 20250214 | 110400 | 36353803200 | 34000 | 33600 | 34000 | 33600 | 11806 |
| 501 | 20250214 | 110300 | 35953607250 | 33650 | 33650 | 33650 | 33600 | 790 |
| 502 | 20250214 | 110200 | 35927032900 | 33650 | 33650 | 33850 | 33650 | 10232 |
| 503 | 20250214 | 110100 | 35581299100 | 33700 | 33550 | 33700 | 33450 | 10680 |
| 504 | 20250214 | 110000 | 35223177150 | 33600 | 33650 | 33650 | 33600 | 987 |
| 505 | 20250214 | 105900 | 35190001500 | 33650 | 33700 | 33750 | 33550 | 3110 |
| 506 | 20250214 | 105800 | 35085493250 | 33700 | 33650 | 33750 | 33600 | 1298 |
| 507 | 20250214 | 105700 | 35041799700 | 33650 | 33550 | 33850 | 33550 | 4552 |
| 508 | 20250214 | 105600 | 34888422300 | 33550 | 33750 | 33800 | 33550 | 4483 |
| 509 | 20250214 | 105500 | 34737503550 | 33800 | 33850 | 33900 | 33750 | 1789 |
| 510 | 20250214 | 105400 | 34677007600 | 33900 | 33700 | 33900 | 33650 | 2697 |
| 511 | 20250214 | 105300 | 34585774250 | 33650 | 33900 | 33900 | 33650 | 4662 |
| 512 | 20250214 | 105200 | 34428497850 | 33800 | 33950 | 33950 | 33800 | 4396 |
| 513 | 20250214 | 105100 | 34279533150 | 33950 | 34000 | 34000 | 33950 | 6107 |
| 514 | 20250214 | 105000 | 34072043450 | 34000 | 33600 | 34000 | 33600 | 14771 |
| 515 | 20250214 | 104900 | 33572290250 | 33600 | 33700 | 33700 | 33500 | 1704 |
| 516 | 20250214 | 104800 | 33515083300 | 33550 | 33500 | 33700 | 33500 | 5864 |
| 517 | 20250214 | 104700 | 33317965800 | 33600 | 33550 | 33650 | 33450 | 4220 |
| 518 | 20250214 | 104600 | 33176364250 | 33550 | 33550 | 33550 | 33450 | 5144 |
| 519 | 20250214 | 104500 | 33003968350 | 33550 | 33650 | 33650 | 33400 | 7711 |
| 520 | 20250214 | 104400 | 32745562350 | 33650 | 33600 | 33700 | 33450 | 3224 |
| 521 | 20250214 | 104300 | 32637156550 | 33600 | 33550 | 33650 | 33400 | 8128 |
| 522 | 20250214 | 104200 | 32364975350 | 33500 | 33600 | 33750 | 33500 | 6399 |
| 523 | 20250214 | 104100 | 32149863750 | 33550 | 33750 | 33800 | 33250 | 22016 |
| 524 | 20250214 | 104000 | 31411891850 | 33750 | 33800 | 33850 | 33700 | 13436 |
| 525 | 20250214 | 103900 | 30957948700 | 33750 | 34000 | 34050 | 33750 | 7570 |
| 526 | 20250214 | 103800 | 30701311600 | 34000 | 34200 | 34300 | 34000 | 9824 |
| 527 | 20250214 | 103700 | 30365796750 | 34250 | 34200 | 34300 | 34150 | 11090 |
| 528 | 20250214 | 103600 | 29985889050 | 34250 | 34000 | 34450 | 34000 | 42543 |
| 529 | 20250214 | 103500 | 28525093200 | 34000 | 33800 | 34150 | 33700 | 16183 |
| 530 | 20250214 | 103400 | 27974912400 | 33750 | 33950 | 33950 | 33600 | 14765 |
| 531 | 20250214 | 103300 | 27475685250 | 33900 | 34100 | 34150 | 33850 | 14249 |
| 532 | 20250214 | 103200 | 26991729650 | 34100 | 34350 | 34350 | 34100 | 32305 |
| 533 | 20250214 | 103100 | 25885184350 | 34350 | 34300 | 34400 | 33950 | 30649 |
| 534 | 20250214 | 103000 | 24836704550 | 34350 | 34150 | 34500 | 34100 | 47215 |
| 535 | 20250214 | 102900 | 23215522500 | 34100 | 33500 | 34350 | 33500 | 93635 |
| 536 | 20250214 | 102800 | 20032359150 | 33500 | 33500 | 33600 | 33450 | 3736 |
| 537 | 20250214 | 102700 | 19907107800 | 33500 | 33500 | 33650 | 33450 | 9234 |
| 538 | 20250214 | 102600 | 19597301450 | 33450 | 33450 | 33500 | 33400 | 4736 |
| 539 | 20250214 | 102500 | 19438894250 | 33500 | 33400 | 33600 | 33350 | 7588 |
| 540 | 20250214 | 102400 | 19184750750 | 33400 | 33600 | 33650 | 33250 | 11401 |
| 541 | 20250214 | 102300 | 18803955800 | 33650 | 33450 | 33700 | 33400 | 15120 |
| 542 | 20250214 | 102200 | 18296287600 | 33500 | 33250 | 33500 | 33150 | 11837 |
| 543 | 20250214 | 102100 | 17900974750 | 33200 | 33450 | 33500 | 33200 | 13425 |
| 544 | 20250214 | 102000 | 17453296200 | 33400 | 33550 | 33600 | 33300 | 9049 |
| 545 | 20250214 | 101900 | 17151037750 | 33550 | 33700 | 33750 | 33300 | 31815 |
| 546 | 20250214 | 101800 | 16084156300 | 33700 | 33950 | 34000 | 33650 | 29558 |
| 547 | 20250214 | 101700 | 15086257850 | 34000 | 33450 | 34100 | 33400 | 74994 |
| 548 | 20250214 | 101600 | 12546722900 | 33500 | 33350 | 33500 | 33050 | 21773 |
| 549 | 20250214 | 101500 | 11823477050 | 33300 | 33200 | 33700 | 33200 | 52803 |
| 550 | 20250214 | 101400 | 10055272500 | 33250 | 33050 | 33250 | 32900 | 28691 |
| 551 | 20250214 | 101300 | 9106709700 | 33000 | 32850 | 33200 | 32850 | 54031 |
| 552 | 20250214 | 101200 | 7322179550 | 32850 | 32600 | 32850 | 32550 | 20205 |
| 553 | 20250214 | 101100 | 6660822650 | 32550 | 32450 | 32600 | 32400 | 18421 |
| 554 | 20250214 | 101000 | 6062114100 | 32500 | 32150 | 32500 | 32100 | 17895 |
| 555 | 20250214 | 100900 | 5482789950 | 32250 | 32500 | 32500 | 32100 | 23372 |
| 556 | 20250214 | 100800 | 4728901150 | 32500 | 31950 | 32500 | 31900 | 38275 |
| 557 | 20250214 | 100700 | 3496999750 | 31900 | 31900 | 31950 | 31850 | 3120 |
| 558 | 20250214 | 100600 | 3397438850 | 31900 | 31800 | 31900 | 31800 | 2593 |
| 559 | 20250214 | 100500 | 3314833050 | 31850 | 31800 | 31850 | 31750 | 1512 |
| 560 | 20250214 | 100400 | 3266750900 | 31800 | 31750 | 31800 | 31750 | 2461 |
| 561 | 20250214 | 100300 | 3188493950 | 31800 | 31750 | 31800 | 31750 | 377 |
| 562 | 20250214 | 100200 | 3176524050 | 31750 | 31750 | 31800 | 31750 | 1060 |
| 563 | 20250214 | 100100 | 3142868450 | 31750 | 31700 | 31750 | 31700 | 297 |
| 564 | 20250214 | 100000 | 3133441700 | 31750 | 31700 | 31750 | 31700 | 783 |
| 565 | 20250214 | 095900 | 3108588350 | 31700 | 31750 | 31750 | 31650 | 1856 |
| 566 | 20250214 | 095800 | 3049753850 | 31750 | 31700 | 31750 | 31650 | 577 |
| 567 | 20250214 | 095700 | 3031441050 | 31700 | 31750 | 31750 | 31650 | 1668 |
| 568 | 20250214 | 095600 | 2978560050 | 31750 | 31750 | 31800 | 31700 | 1952 |
| 569 | 20250214 | 095500 | 2916588250 | 31700 | 31700 | 31750 | 31700 | 1262 |
| 570 | 20250214 | 095400 | 2876582800 | 31700 | 31700 | 31700 | 31700 | 827 |
| 571 | 20250214 | 095300 | 2850366900 | 31700 | 31600 | 31700 | 31600 | 1658 |
| 572 | 20250214 | 095200 | 2797906150 | 31650 | 31600 | 31650 | 31550 | 502 |
| 573 | 20250214 | 095100 | 2782038150 | 31600 | 31600 | 31600 | 31600 | 925 |
| 574 | 20250214 | 095000 | 2752808150 | 31650 | 31650 | 31650 | 31650 | 62 |
| 575 | 20250214 | 094900 | 2750845850 | 31650 | 31600 | 31650 | 31600 | 736 |
| 576 | 20250214 | 094800 | 2727585200 | 31650 | 31650 | 31650 | 31600 | 199 |
| 577 | 20250214 | 094700 | 2721294250 | 31650 | 31700 | 31700 | 31650 | 1001 |
| 578 | 20250214 | 094600 | 2689609700 | 31700 | 31650 | 31750 | 31650 | 257 |
| 579 | 20250214 | 094500 | 2681467550 | 31750 | 31650 | 31750 | 31600 | 1674 |
| 580 | 20250214 | 094400 | 2628426750 | 31650 | 31550 | 31650 | 31550 | 4871 |
| 581 | 20250214 | 094300 | 2474456300 | 31500 | 31500 | 31550 | 31500 | 884 |
| 582 | 20250214 | 094200 | 2446600250 | 31500 | 31500 | 31550 | 31500 | 345 |
| 583 | 20250214 | 094100 | 2435728500 | 31500 | 31500 | 31500 | 31500 | 2176 |
| 584 | 20250214 | 094000 | 2367184500 | 31500 | 31550 | 31550 | 31500 | 631 |
| 585 | 20250214 | 093900 | 2347281450 | 31550 | 31600 | 31600 | 31550 | 1345 |
| 586 | 20250214 | 093800 | 2304833700 | 31600 | 31600 | 31650 | 31600 | 5129 |
| 587 | 20250214 | 093700 | 2142731000 | 31650 | 31650 | 31650 | 31650 | 207 |
| 588 | 20250214 | 093600 | 2136179450 | 31650 | 31650 | 31700 | 31650 | 387 |
| 589 | 20250214 | 093500 | 2123925500 | 31700 | 31650 | 31700 | 31600 | 1054 |
| 590 | 20250214 | 093400 | 2090571600 | 31600 | 31600 | 31650 | 31600 | 274 |
| 591 | 20250214 | 093300 | 2081908400 | 31650 | 31650 | 31650 | 31650 | 390 |
| 592 | 20250214 | 093200 | 2069564900 | 31650 | 31650 | 31650 | 31600 | 366 |
| 593 | 20250214 | 093100 | 2057982300 | 31650 | 31700 | 31700 | 31650 | 560 |
| 594 | 20250214 | 093000 | 2040252000 | 31650 | 31650 | 31700 | 31650 | 324 |
| 595 | 20250214 | 092900 | 2029994900 | 31650 | 31700 | 31750 | 31650 | 557 |
| 596 | 20250214 | 092800 | 2012337700 | 31700 | 31700 | 31750 | 31700 | 1435 |
| 597 | 20250214 | 092700 | 1966843050 | 31700 | 31750 | 31800 | 31700 | 1506 |
| 598 | 20250214 | 092600 | 1919034300 | 31800 | 31700 | 31800 | 31700 | 1403 |
| 599 | 20250214 | 092500 | 1874481700 | 31750 | 31650 | 31750 | 31650 | 1072 |
| 600 | 20250214 | 092400 | 1840485800 | 31650 | 31650 | 31650 | 31600 | 719 |
| 601 | 20250214 | 092300 | 1817738400 | 31600 | 31650 | 31650 | 31600 | 1048 |
| 602 | 20250214 | 092200 | 1784570800 | 31650 | 31700 | 31700 | 31650 | 525 |
| 603 | 20250214 | 092100 | 1767932800 | 31750 | 31750 | 31800 | 31700 | 606 |
| 604 | 20250214 | 092000 | 1748695200 | 31800 | 31700 | 31800 | 31650 | 1048 |
| 605 | 20250214 | 091900 | 1715443250 | 31650 | 31750 | 31750 | 31650 | 473 |
| 606 | 20250214 | 091800 | 1700449800 | 31700 | 31750 | 31750 | 31700 | 2326 |
| 607 | 20250214 | 091700 | 1626612700 | 31750 | 31600 | 31750 | 31600 | 1557 |
| 608 | 20250214 | 091600 | 1577322200 | 31600 | 31550 | 31600 | 31550 | 790 |
| 609 | 20250214 | 091500 | 1552380750 | 31600 | 31600 | 31600 | 31550 | 820 |
| 610 | 20250214 | 091400 | 1526468800 | 31600 | 31600 | 31650 | 31600 | 488 |
| 611 | 20250214 | 091300 | 1511047400 | 31600 | 31550 | 31600 | 31500 | 3656 |
| 612 | 20250214 | 091200 | 1395612500 | 31500 | 31450 | 31550 | 31450 | 2065 |
| 613 | 20250214 | 091100 | 1330623900 | 31500 | 31450 | 31500 | 31450 | 1614 |
| 614 | 20250214 | 091000 | 1279808100 | 31500 | 31550 | 31550 | 31450 | 2791 |
| 615 | 20250214 | 090900 | 1191895850 | 31550 | 31550 | 31550 | 31500 | 955 |
| 616 | 20250214 | 090800 | 1161767150 | 31550 | 31500 | 31550 | 31500 | 423 |
| 617 | 20250214 | 090700 | 1148436850 | 31500 | 31600 | 31600 | 31500 | 1662 |
| 618 | 20250214 | 090600 | 1096046700 | 31550 | 31600 | 31600 | 31550 | 925 |
| 619 | 20250214 | 090500 | 1066838250 | 31650 | 31650 | 31650 | 31500 | 2898 |
| 620 | 20250214 | 090400 | 975256200 | 31700 | 31650 | 31750 | 31650 | 3487 |
| 621 | 20250214 | 090300 | 864650900 | 31650 | 31650 | 31700 | 31600 | 1392 |
| 622 | 20250214 | 090200 | 820595950 | 31650 | 31700 | 31850 | 31650 | 3157 |
| 623 | 20250214 | 090100 | 720447350 | 31700 | 31800 | 31850 | 31650 | 10163 |
| 624 | 20250214 | 090000 | 397718800 | 31800 | 31850 | 32050 | 31800 | 12439 |