33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 3 | 20250214 | 190400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20250214 | 190300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20250214 | 190200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20250214 | 190100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20250214 | 190000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20250214 | 185900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20250214 | 185800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20250214 | 185700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20250214 | 185600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20250214 | 185500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20250214 | 185400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20250214 | 185300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20250214 | 185200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20250214 | 185100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20250214 | 185000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20250214 | 184900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20250214 | 184800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20250214 | 184700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20250214 | 184600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20250214 | 184500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20250214 | 184400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20250214 | 184300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20250214 | 184200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20250214 | 184100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20250214 | 184000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20250214 | 183900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20250214 | 183800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20250214 | 183700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20250214 | 183600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20250214 | 183500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 33 | 20250214 | 183400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20250214 | 183300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20250214 | 183200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20250214 | 183100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20250214 | 183000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20250214 | 182900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20250214 | 182800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20250214 | 182700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20250214 | 182600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20250214 | 182500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20250214 | 182400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20250214 | 182300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20250214 | 182200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20250214 | 182100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20250214 | 182000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20250214 | 181900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20250214 | 181800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20250214 | 181700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20250214 | 181600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20250214 | 181500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20250214 | 181400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20250214 | 181300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20250214 | 181200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20250214 | 181100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20250214 | 181000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20250214 | 180900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20250214 | 180800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20250214 | 180700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20250214 | 180600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20250214 | 180500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 63 | 20250214 | 180400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20250214 | 180300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20250214 | 180200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20250214 | 180100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20250214 | 180000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20250214 | 175900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20250214 | 175800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20250214 | 175700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20250214 | 175600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20250214 | 175500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20250214 | 175400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20250214 | 175300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20250214 | 175200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20250214 | 175100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20250214 | 175000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20250214 | 174900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20250214 | 174800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20250214 | 174700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20250214 | 174600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20250214 | 174500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20250214 | 174400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20250214 | 174300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20250214 | 174200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20250214 | 174100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20250214 | 174000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20250214 | 173900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20250214 | 173800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20250214 | 173700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20250214 | 173600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20250214 | 173500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 93 | 20250214 | 173400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20250214 | 173300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20250214 | 173200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20250214 | 173100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20250214 | 173000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20250214 | 172900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20250214 | 172800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20250214 | 172700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20250214 | 172600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20250214 | 172500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20250214 | 172400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20250214 | 172300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20250214 | 172200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20250214 | 172100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20250214 | 172000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20250214 | 171900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20250214 | 171800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20250214 | 171700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20250214 | 171600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20250214 | 171500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20250214 | 171400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20250214 | 171300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20250214 | 171200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20250214 | 171100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20250214 | 171000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20250214 | 170900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20250214 | 170800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20250214 | 170700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20250214 | 170600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20250214 | 170500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 123 | 20250214 | 170400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20250214 | 170300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20250214 | 170200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20250214 | 170100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20250214 | 170000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20250214 | 165900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20250214 | 165800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20250214 | 165700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20250214 | 165600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20250214 | 165500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20250214 | 165400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20250214 | 165300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20250214 | 165200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20250214 | 165100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20250214 | 165000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20250214 | 164900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20250214 | 164800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20250214 | 164700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20250214 | 164600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20250214 | 164500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20250214 | 164400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20250214 | 164300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20250214 | 164200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20250214 | 164100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20250214 | 164000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20250214 | 163900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20250214 | 163800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20250214 | 163700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20250214 | 163600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20250214 | 163500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 153 | 20250214 | 163400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20250214 | 163300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20250214 | 163200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20250214 | 163100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20250214 | 163000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20250214 | 162900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20250214 | 162800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20250214 | 162700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20250214 | 162600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20250214 | 162500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20250214 | 162400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20250214 | 162300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20250214 | 162200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20250214 | 162100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20250214 | 162000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20250214 | 161900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20250214 | 161800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20250214 | 161700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20250214 | 161600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20250214 | 161500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20250214 | 161400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20250214 | 161300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20250214 | 161200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20250214 | 161100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20250214 | 161000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20250214 | 160900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20250214 | 160800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20250214 | 160700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20250214 | 160600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20250214 | 160500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 183 | 20250214 | 160400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20250214 | 160300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20250214 | 160200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20250214 | 160100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20250214 | 160000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20250214 | 155900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20250214 | 155800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20250214 | 155700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20250214 | 155600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20250214 | 155500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20250214 | 155400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20250214 | 155300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20250214 | 155200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20250214 | 155100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20250214 | 155000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20250214 | 154900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20250214 | 154800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20250214 | 154700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20250214 | 154600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20250214 | 154500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20250214 | 154400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20250214 | 154300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20250214 | 154200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20250214 | 154100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20250214 | 154000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20250214 | 153900 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20250214 | 153800 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20250214 | 153700 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20250214 | 153600 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20250214 | 153500 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 213 | 20250214 | 153400 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20250214 | 153300 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20250214 | 153200 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20250214 | 153100 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20250214 | 153000 | 20492566300 | 33900 | 33900 | 33900 | 33900 | 15904 |
| 218 | 20250214 | 152900 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20250214 | 152800 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20250214 | 152700 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20250214 | 152600 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20250214 | 152500 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20250214 | 152400 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20250214 | 152300 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20250214 | 152200 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20250214 | 152100 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20250214 | 152000 | 19953420700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20250214 | 151900 | 19953420700 | 34050 | 34000 | 34050 | 33950 | 1044 |
| 229 | 20250214 | 151800 | 19917905050 | 33950 | 33950 | 34050 | 33950 | 1354 |
| 230 | 20250214 | 151700 | 19871892850 | 34000 | 33950 | 34000 | 33900 | 1362 |
| 231 | 20250214 | 151600 | 19825646600 | 33950 | 33950 | 33950 | 33900 | 1678 |
| 232 | 20250214 | 151500 | 19768736650 | 33950 | 33950 | 34000 | 33900 | 2078 |
| 233 | 20250214 | 151400 | 19698189900 | 33950 | 33950 | 34000 | 33900 | 1920 |
| 234 | 20250214 | 151300 | 19633081100 | 33950 | 34000 | 34000 | 33900 | 1117 |
| 235 | 20250214 | 151200 | 19595163000 | 34000 | 33900 | 34000 | 33900 | 1259 |
| 236 | 20250214 | 151100 | 19552422250 | 33900 | 33900 | 33950 | 33900 | 1647 |
| 237 | 20250214 | 151000 | 19496571600 | 33900 | 33900 | 33950 | 33850 | 1977 |
| 238 | 20250214 | 150900 | 19429590150 | 33900 | 33950 | 33950 | 33850 | 2667 |
| 239 | 20250214 | 150800 | 19339211300 | 33950 | 33950 | 34000 | 33900 | 1155 |
| 240 | 20250214 | 150700 | 19300016150 | 33900 | 33950 | 34000 | 33900 | 1179 |
| 241 | 20250214 | 150600 | 19260023650 | 33950 | 33900 | 33950 | 33850 | 5897 |
| 242 | 20250214 | 150500 | 19060016250 | 33950 | 33950 | 33950 | 33900 | 2060 |
| 243 | 20250214 | 150400 | 18990172100 | 33950 | 33950 | 34000 | 33900 | 1975 |
| 244 | 20250214 | 150300 | 18923132600 | 33950 | 33950 | 33950 | 33900 | 1804 |
| 245 | 20250214 | 150200 | 18861964800 | 33950 | 34000 | 34000 | 33900 | 8389 |
| 246 | 20250214 | 150100 | 18577331050 | 33950 | 34000 | 34050 | 33900 | 4217 |
| 247 | 20250214 | 150000 | 18434154750 | 34000 | 34050 | 34050 | 34000 | 3319 |
| 248 | 20250214 | 145900 | 18321292650 | 34050 | 34050 | 34050 | 34000 | 4816 |
| 249 | 20250214 | 145800 | 18157368750 | 34050 | 34100 | 34100 | 34000 | 5648 |
| 250 | 20250214 | 145700 | 17965253350 | 34100 | 34100 | 34100 | 34050 | 4431 |
| 251 | 20250214 | 145600 | 17814345000 | 34100 | 34150 | 34150 | 34100 | 3269 |
| 252 | 20250214 | 145500 | 17702864350 | 34150 | 34100 | 34150 | 34050 | 3145 |
| 253 | 20250214 | 145400 | 17595621650 | 34150 | 34150 | 34200 | 34050 | 6067 |
| 254 | 20250214 | 145300 | 17388683950 | 34200 | 34250 | 34250 | 34150 | 1845 |
| 255 | 20250214 | 145200 | 17325628650 | 34250 | 34250 | 34250 | 34200 | 1346 |
| 256 | 20250214 | 145100 | 17279578300 | 34250 | 34250 | 34300 | 34200 | 1791 |
| 257 | 20250214 | 145000 | 17218297900 | 34250 | 34200 | 34250 | 34200 | 845 |
| 258 | 20250214 | 144900 | 17189390600 | 34250 | 34250 | 34300 | 34200 | 2653 |
| 259 | 20250214 | 144800 | 17098581500 | 34250 | 34250 | 34250 | 34200 | 1035 |
| 260 | 20250214 | 144700 | 17063170850 | 34250 | 34250 | 34300 | 34250 | 1432 |
| 261 | 20250214 | 144600 | 17014122000 | 34250 | 34250 | 34250 | 34200 | 1361 |
| 262 | 20250214 | 144500 | 16967549900 | 34250 | 34250 | 34300 | 34250 | 2049 |
| 263 | 20250214 | 144400 | 16897327250 | 34300 | 34300 | 34350 | 34250 | 1280 |
| 264 | 20250214 | 144300 | 16853467150 | 34300 | 34350 | 34350 | 34250 | 970 |
| 265 | 20250214 | 144200 | 16820198650 | 34300 | 34350 | 34350 | 34300 | 1574 |
| 266 | 20250214 | 144100 | 16766197900 | 34300 | 34400 | 34400 | 34300 | 1577 |
| 267 | 20250214 | 144000 | 16712062500 | 34350 | 34350 | 34400 | 34300 | 1311 |
| 268 | 20250214 | 143900 | 16667057900 | 34350 | 34350 | 34350 | 34300 | 1384 |
| 269 | 20250214 | 143800 | 16619563700 | 34350 | 34300 | 34350 | 34300 | 2028 |
| 270 | 20250214 | 143700 | 16549981650 | 34300 | 34350 | 34350 | 34250 | 2383 |
| 271 | 20250214 | 143600 | 16468237150 | 34350 | 34400 | 34400 | 34300 | 3422 |
| 272 | 20250214 | 143500 | 16350765650 | 34400 | 34350 | 34400 | 34350 | 679 |
| 273 | 20250214 | 143400 | 16327420900 | 34400 | 34400 | 34400 | 34350 | 261 |
| 274 | 20250214 | 143300 | 16318442600 | 34400 | 34400 | 34450 | 34350 | 814 |
| 275 | 20250214 | 143200 | 16290443250 | 34350 | 34350 | 34400 | 34350 | 1147 |
| 276 | 20250214 | 143100 | 16251010000 | 34400 | 34350 | 34400 | 34350 | 1279 |
| 277 | 20250214 | 143000 | 16207047400 | 34400 | 34500 | 34500 | 34350 | 840 |
| 278 | 20250214 | 142900 | 16178169750 | 34400 | 34400 | 34500 | 34400 | 952 |
| 279 | 20250214 | 142800 | 16145402600 | 34450 | 34400 | 34450 | 34350 | 1140 |
| 280 | 20250214 | 142700 | 16106170200 | 34350 | 34400 | 34450 | 34350 | 627 |
| 281 | 20250214 | 142600 | 16084601750 | 34400 | 34400 | 34450 | 34350 | 1652 |
| 282 | 20250214 | 142500 | 16027778800 | 34450 | 34500 | 34500 | 34400 | 2299 |
| 283 | 20250214 | 142400 | 15948683200 | 34450 | 34500 | 34500 | 34400 | 1368 |
| 284 | 20250214 | 142300 | 15901569350 | 34500 | 34500 | 34550 | 34450 | 822 |
| 285 | 20250214 | 142200 | 15873208350 | 34500 | 34500 | 34550 | 34450 | 510 |
| 286 | 20250214 | 142100 | 15855616400 | 34500 | 34500 | 34550 | 34450 | 1452 |
| 287 | 20250214 | 142000 | 15805523650 | 34450 | 34500 | 34500 | 34450 | 481 |
| 288 | 20250214 | 141900 | 15788944000 | 34500 | 34500 | 34550 | 34450 | 949 |
| 289 | 20250214 | 141800 | 15756213000 | 34500 | 34550 | 34550 | 34450 | 2746 |
| 290 | 20250214 | 141700 | 15661482900 | 34500 | 34600 | 34600 | 34500 | 2032 |
| 291 | 20250214 | 141600 | 15591212050 | 34600 | 34650 | 34650 | 34550 | 1943 |
| 292 | 20250214 | 141500 | 15523991850 | 34600 | 34600 | 34650 | 34550 | 1153 |
| 293 | 20250214 | 141400 | 15484098050 | 34600 | 34650 | 34650 | 34600 | 636 |
| 294 | 20250214 | 141300 | 15462086200 | 34650 | 34650 | 34650 | 34600 | 177 |
| 295 | 20250214 | 141200 | 15455957250 | 34600 | 34650 | 34650 | 34550 | 2230 |
| 296 | 20250214 | 141100 | 15378799550 | 34600 | 34650 | 34700 | 34600 | 2140 |
| 297 | 20250214 | 141000 | 15304736050 | 34700 | 34650 | 34700 | 34650 | 544 |
| 298 | 20250214 | 140900 | 15285881450 | 34700 | 34700 | 34700 | 34650 | 367 |
| 299 | 20250214 | 140800 | 15273156700 | 34700 | 34700 | 34700 | 34650 | 369 |
| 300 | 20250214 | 140700 | 15260366900 | 34700 | 34700 | 34700 | 34650 | 409 |
| 301 | 20250214 | 140600 | 15246187550 | 34700 | 34700 | 34700 | 34650 | 431 |
| 302 | 20250214 | 140500 | 15231242850 | 34700 | 34700 | 34700 | 34650 | 415 |
| 303 | 20250214 | 140400 | 15216856300 | 34700 | 34700 | 34700 | 34600 | 457 |
| 304 | 20250214 | 140300 | 15201015300 | 34700 | 34700 | 34700 | 34650 | 112 |
| 305 | 20250214 | 140200 | 15197131000 | 34700 | 34700 | 34700 | 34650 | 158 |
| 306 | 20250214 | 140100 | 15191649900 | 34700 | 34700 | 34700 | 34650 | 225 |
| 307 | 20250214 | 140000 | 15183846050 | 34700 | 34700 | 34700 | 34650 | 375 |
| 308 | 20250214 | 135900 | 15170843800 | 34700 | 34650 | 34700 | 34600 | 632 |
| 309 | 20250214 | 135800 | 15148944200 | 34650 | 34650 | 34700 | 34650 | 175 |
| 310 | 20250214 | 135700 | 15142879900 | 34650 | 34650 | 34700 | 34600 | 278 |
| 311 | 20250214 | 135600 | 15133247850 | 34700 | 34650 | 34700 | 34650 | 514 |
| 312 | 20250214 | 135500 | 15115434800 | 34650 | 34600 | 34700 | 34600 | 1491 |
| 313 | 20250214 | 135400 | 15063773850 | 34650 | 34600 | 34650 | 34600 | 524 |
| 314 | 20250214 | 135300 | 15045640000 | 34600 | 34600 | 34650 | 34600 | 408 |
| 315 | 20250214 | 135200 | 15031521600 | 34600 | 34600 | 34600 | 34550 | 411 |
| 316 | 20250214 | 135100 | 15017304600 | 34600 | 34600 | 34600 | 34550 | 432 |
| 317 | 20250214 | 135000 | 15002366000 | 34600 | 34600 | 34600 | 34550 | 108 |
| 318 | 20250214 | 134900 | 14998629500 | 34600 | 34600 | 34600 | 34500 | 777 |
| 319 | 20250214 | 134800 | 14971764100 | 34600 | 34500 | 34600 | 34500 | 1024 |
| 320 | 20250214 | 134700 | 14936405950 | 34500 | 34500 | 34550 | 34500 | 835 |
| 321 | 20250214 | 134600 | 14907595750 | 34550 | 34550 | 34550 | 34500 | 357 |
| 322 | 20250214 | 134500 | 14895261550 | 34550 | 34550 | 34550 | 34500 | 361 |
| 323 | 20250214 | 134400 | 14882797450 | 34550 | 34550 | 34550 | 34500 | 166 |
| 324 | 20250214 | 134300 | 14877064150 | 34500 | 34550 | 34550 | 34500 | 351 |
| 325 | 20250214 | 134200 | 14864942300 | 34550 | 34550 | 34550 | 34500 | 415 |
| 326 | 20250214 | 134100 | 14850604550 | 34550 | 34500 | 34550 | 34500 | 184 |
| 327 | 20250214 | 134000 | 14844254150 | 34500 | 34550 | 34550 | 34450 | 1991 |
| 328 | 20250214 | 133900 | 14775614650 | 34550 | 34500 | 34550 | 34500 | 159 |
| 329 | 20250214 | 133800 | 14770123450 | 34600 | 34550 | 34600 | 34500 | 4307 |
| 330 | 20250214 | 133700 | 14621494600 | 34600 | 34600 | 34600 | 34600 | 68 |
| 331 | 20250214 | 133600 | 14619141800 | 34600 | 34600 | 34600 | 34550 | 741 |
| 332 | 20250214 | 133500 | 14593534450 | 34600 | 34550 | 34600 | 34550 | 637 |
| 333 | 20250214 | 133400 | 14571516450 | 34600 | 34650 | 34650 | 34550 | 1594 |
| 334 | 20250214 | 133300 | 14516388500 | 34650 | 34650 | 34650 | 34600 | 115 |
| 335 | 20250214 | 133200 | 14512404450 | 34650 | 34650 | 34650 | 34600 | 248 |
| 336 | 20250214 | 133100 | 14503816300 | 34650 | 34600 | 34700 | 34600 | 749 |
| 337 | 20250214 | 133000 | 14477877200 | 34650 | 34700 | 34750 | 34600 | 1388 |
| 338 | 20250214 | 132900 | 14429780750 | 34750 | 34800 | 34800 | 34750 | 269 |
| 339 | 20250214 | 132800 | 14420430350 | 34750 | 34750 | 34800 | 34700 | 1219 |
| 340 | 20250214 | 132700 | 14378059450 | 34750 | 34750 | 34750 | 34700 | 692 |
| 341 | 20250214 | 132600 | 14354015450 | 34750 | 34750 | 34750 | 34700 | 129 |
| 342 | 20250214 | 132500 | 14349533400 | 34750 | 34750 | 34750 | 34700 | 297 |
| 343 | 20250214 | 132400 | 14339218450 | 34750 | 34750 | 34750 | 34700 | 593 |
| 344 | 20250214 | 132300 | 14318640400 | 34750 | 34750 | 34750 | 34700 | 207 |
| 345 | 20250214 | 132200 | 14311448700 | 34750 | 34750 | 34800 | 34750 | 3470 |
| 346 | 20250214 | 132100 | 14190797050 | 34750 | 34800 | 34800 | 34750 | 373 |
| 347 | 20250214 | 132000 | 14177820550 | 34800 | 34750 | 34800 | 34750 | 156 |
| 348 | 20250214 | 131900 | 14172397100 | 34750 | 34800 | 34800 | 34700 | 855 |
| 349 | 20250214 | 131800 | 14142687650 | 34750 | 34750 | 34800 | 34700 | 3523 |
| 350 | 20250214 | 131700 | 14020264050 | 34750 | 34700 | 34750 | 34700 | 2627 |
| 351 | 20250214 | 131600 | 13929103600 | 34700 | 34700 | 34700 | 34650 | 172 |
| 352 | 20250214 | 131500 | 13923136700 | 34700 | 34750 | 34750 | 34650 | 615 |
| 353 | 20250214 | 131400 | 13901800100 | 34700 | 34700 | 34750 | 34700 | 300 |
| 354 | 20250214 | 131300 | 13891386600 | 34750 | 34800 | 34800 | 34700 | 499 |
| 355 | 20250214 | 131200 | 13874060950 | 34800 | 34700 | 34800 | 34650 | 3992 |
| 356 | 20250214 | 131100 | 13735403700 | 34700 | 34700 | 34700 | 34650 | 316 |
| 357 | 20250214 | 131000 | 13724439600 | 34650 | 34700 | 34700 | 34600 | 547 |
| 358 | 20250214 | 130900 | 13705483600 | 34700 | 34700 | 34750 | 34700 | 1007 |
| 359 | 20250214 | 130800 | 13670537050 | 34700 | 34700 | 34700 | 34650 | 162 |
| 360 | 20250214 | 130700 | 13664916300 | 34700 | 34700 | 34700 | 34700 | 295 |
| 361 | 20250214 | 130600 | 13654679800 | 34600 | 34750 | 34750 | 34600 | 4248 |
| 362 | 20250214 | 130500 | 13507480350 | 34750 | 34700 | 34750 | 34700 | 129 |
| 363 | 20250214 | 130400 | 13503000150 | 34750 | 34750 | 34750 | 34700 | 883 |
| 364 | 20250214 | 130300 | 13472351500 | 34700 | 34750 | 34750 | 34700 | 440 |
| 365 | 20250214 | 130200 | 13457081050 | 34750 | 34750 | 34750 | 34650 | 387 |
| 366 | 20250214 | 130100 | 13443645950 | 34700 | 34700 | 34750 | 34700 | 472 |
| 367 | 20250214 | 130000 | 13427255300 | 34750 | 34700 | 34750 | 34700 | 904 |
| 368 | 20250214 | 125900 | 13395882450 | 34700 | 34700 | 34700 | 34650 | 206 |
| 369 | 20250214 | 125800 | 13388734600 | 34700 | 34750 | 34750 | 34650 | 268 |
| 370 | 20250214 | 125700 | 13379438450 | 34750 | 34700 | 34750 | 34700 | 436 |
| 371 | 20250214 | 125600 | 13364304150 | 34700 | 34750 | 34750 | 34700 | 166 |
| 372 | 20250214 | 125500 | 13358541000 | 34700 | 34700 | 34750 | 34700 | 618 |
| 373 | 20250214 | 125400 | 13337090750 | 34700 | 34700 | 34750 | 34650 | 452 |
| 374 | 20250214 | 125300 | 13321412250 | 34750 | 34700 | 34750 | 34700 | 460 |
| 375 | 20250214 | 125200 | 13305438200 | 34750 | 34750 | 34750 | 34700 | 1099 |
| 376 | 20250214 | 125100 | 13267294200 | 34700 | 34750 | 34750 | 34700 | 188 |
| 377 | 20250214 | 125000 | 13260766000 | 34700 | 34750 | 34750 | 34700 | 526 |
| 378 | 20250214 | 124900 | 13242500200 | 34750 | 34750 | 34750 | 34700 | 514 |
| 379 | 20250214 | 124800 | 13224646550 | 34750 | 34750 | 34750 | 34700 | 200 |
| 380 | 20250214 | 124700 | 13217700200 | 34750 | 34750 | 34750 | 34700 | 109 |
| 381 | 20250214 | 124600 | 13213912550 | 34750 | 34750 | 34750 | 34700 | 381 |
| 382 | 20250214 | 124500 | 13200685200 | 34750 | 34750 | 34750 | 34700 | 141 |
| 383 | 20250214 | 124400 | 13195786650 | 34750 | 34700 | 34750 | 34650 | 440 |
| 384 | 20250214 | 124300 | 13180510300 | 34700 | 34700 | 34750 | 34700 | 639 |
| 385 | 20250214 | 124200 | 13158336950 | 34700 | 34700 | 34700 | 34650 | 171 |
| 386 | 20250214 | 124100 | 13152405550 | 34650 | 34700 | 34700 | 34650 | 245 |
| 387 | 20250214 | 124000 | 13143910550 | 34750 | 34750 | 34750 | 34700 | 168 |
| 388 | 20250214 | 123900 | 13138074200 | 34700 | 34750 | 34750 | 34700 | 167 |
| 389 | 20250214 | 123800 | 13132275350 | 34750 | 34750 | 34800 | 34700 | 245 |
| 390 | 20250214 | 123700 | 13123755200 | 34800 | 34800 | 34800 | 34750 | 190 |
| 391 | 20250214 | 123600 | 13117150400 | 34800 | 34800 | 34800 | 34700 | 509 |
| 392 | 20250214 | 123500 | 13099466900 | 34800 | 34800 | 34800 | 34750 | 319 |
| 393 | 20250214 | 123400 | 13088375450 | 34750 | 34750 | 34800 | 34700 | 1728 |
| 394 | 20250214 | 123300 | 13028322100 | 34750 | 34600 | 34750 | 34600 | 1118 |
| 395 | 20250214 | 123200 | 12989533350 | 34650 | 34650 | 34650 | 34600 | 619 |
| 396 | 20250214 | 123100 | 12968107050 | 34650 | 34650 | 34700 | 34600 | 1096 |
| 397 | 20250214 | 123000 | 12930131500 | 34600 | 34650 | 34650 | 34600 | 1038 |
| 398 | 20250214 | 122900 | 12894210950 | 34650 | 34650 | 34700 | 34600 | 747 |
| 399 | 20250214 | 122800 | 12868329100 | 34650 | 34700 | 34700 | 34650 | 176 |
| 400 | 20250214 | 122700 | 12862222850 | 34700 | 34700 | 34700 | 34700 | 117 |
| 401 | 20250214 | 122600 | 12858162950 | 34700 | 34650 | 34700 | 34650 | 366 |
| 402 | 20250214 | 122500 | 12845467050 | 34700 | 34700 | 34700 | 34650 | 153 |
| 403 | 20250214 | 122400 | 12840159700 | 34700 | 34700 | 34700 | 34650 | 510 |
| 404 | 20250214 | 122300 | 12822483750 | 34700 | 34700 | 34700 | 34650 | 556 |
| 405 | 20250214 | 122200 | 12803210550 | 34700 | 34700 | 34750 | 34650 | 447 |
| 406 | 20250214 | 122100 | 12787705250 | 34700 | 34800 | 34800 | 34650 | 2374 |
| 407 | 20250214 | 122000 | 12705299350 | 34800 | 34750 | 34800 | 34750 | 535 |
| 408 | 20250214 | 121900 | 12686702850 | 34800 | 34800 | 34800 | 34750 | 258 |
| 409 | 20250214 | 121800 | 12677726450 | 34800 | 34750 | 34800 | 34750 | 206 |
| 410 | 20250214 | 121700 | 12670562350 | 34800 | 34800 | 34800 | 34750 | 104 |
| 411 | 20250214 | 121600 | 12666943400 | 34800 | 34800 | 34800 | 34800 | 142 |
| 412 | 20250214 | 121500 | 12662001800 | 34800 | 34800 | 34800 | 34750 | 126 |
| 413 | 20250214 | 121400 | 12657619700 | 34800 | 34750 | 34800 | 34700 | 362 |
| 414 | 20250214 | 121300 | 12645039000 | 34750 | 34750 | 34750 | 34700 | 85 |
| 415 | 20250214 | 121200 | 12642086150 | 34750 | 34700 | 34750 | 34700 | 100 |
| 416 | 20250214 | 121100 | 12638612250 | 34750 | 34750 | 34750 | 34700 | 428 |
| 417 | 20250214 | 121000 | 12623740250 | 34750 | 34800 | 34800 | 34750 | 254 |
| 418 | 20250214 | 120900 | 12614909650 | 34800 | 34800 | 34800 | 34750 | 266 |
| 419 | 20250214 | 120800 | 12605653850 | 34800 | 34750 | 34800 | 34700 | 1129 |
| 420 | 20250214 | 120700 | 12566419850 | 34700 | 34700 | 34700 | 34700 | 815 |
| 421 | 20250214 | 120600 | 12538139350 | 34700 | 34700 | 34700 | 34650 | 287 |
| 422 | 20250214 | 120500 | 12528188850 | 34700 | 34700 | 34700 | 34650 | 116 |
| 423 | 20250214 | 120400 | 12524164350 | 34700 | 34700 | 34700 | 34650 | 336 |
| 424 | 20250214 | 120300 | 12512515150 | 34700 | 34700 | 34700 | 34650 | 128 |
| 425 | 20250214 | 120200 | 12508074850 | 34700 | 34700 | 34700 | 34650 | 203 |
| 426 | 20250214 | 120100 | 12501033150 | 34700 | 34650 | 34700 | 34600 | 1229 |
| 427 | 20250214 | 120000 | 12458448400 | 34650 | 34650 | 34650 | 34600 | 615 |
| 428 | 20250214 | 115900 | 12437166900 | 34650 | 34650 | 34650 | 34600 | 215 |
| 429 | 20250214 | 115800 | 12429719450 | 34650 | 34650 | 34650 | 34600 | 171 |
| 430 | 20250214 | 115700 | 12423795400 | 34600 | 34700 | 34700 | 34600 | 352 |
| 431 | 20250214 | 115600 | 12411599950 | 34700 | 34700 | 34700 | 34650 | 98 |
| 432 | 20250214 | 115500 | 12408201650 | 34700 | 34650 | 34700 | 34650 | 243 |
| 433 | 20250214 | 115400 | 12399777350 | 34650 | 34650 | 34650 | 34600 | 169 |
| 434 | 20250214 | 115300 | 12393922250 | 34650 | 34650 | 34700 | 34600 | 683 |
| 435 | 20250214 | 115200 | 12370259100 | 34700 | 34700 | 34700 | 34650 | 252 |
| 436 | 20250214 | 115100 | 12361519750 | 34700 | 34700 | 34750 | 34650 | 182 |
| 437 | 20250214 | 115000 | 12355202400 | 34750 | 34750 | 34750 | 34700 | 367 |
| 438 | 20250214 | 114900 | 12342461700 | 34750 | 34750 | 34750 | 34700 | 176 |
| 439 | 20250214 | 114800 | 12336349000 | 34750 | 34750 | 34750 | 34700 | 638 |
| 440 | 20250214 | 114700 | 12314179800 | 34750 | 34750 | 34750 | 34700 | 728 |
| 441 | 20250214 | 114600 | 12288883350 | 34750 | 34750 | 34750 | 34700 | 164 |
| 442 | 20250214 | 114500 | 12283186500 | 34750 | 34800 | 34800 | 34700 | 2185 |
| 443 | 20250214 | 114400 | 12207289650 | 34750 | 34750 | 34800 | 34750 | 1081 |
| 444 | 20250214 | 114300 | 12169717450 | 34750 | 34750 | 34800 | 34750 | 503 |
| 445 | 20250214 | 114200 | 12152229050 | 34750 | 34800 | 34800 | 34750 | 245 |
| 446 | 20250214 | 114100 | 12143703700 | 34800 | 34800 | 34800 | 34750 | 280 |
| 447 | 20250214 | 114000 | 12133969650 | 34750 | 34800 | 34800 | 34700 | 2040 |
| 448 | 20250214 | 113900 | 12063075200 | 34800 | 34800 | 34800 | 34750 | 355 |
| 449 | 20250214 | 113800 | 12050721850 | 34850 | 34750 | 34850 | 34750 | 4362 |
| 450 | 20250214 | 113700 | 11899007450 | 34750 | 34700 | 34750 | 34650 | 688 |
| 451 | 20250214 | 113600 | 11875132250 | 34700 | 34700 | 34750 | 34650 | 3085 |
| 452 | 20250214 | 113500 | 11768060900 | 34650 | 34650 | 34700 | 34650 | 703 |
| 453 | 20250214 | 113400 | 11743701850 | 34650 | 34650 | 34650 | 34650 | 89 |
| 454 | 20250214 | 113300 | 11740618000 | 34650 | 34700 | 34700 | 34650 | 526 |
| 455 | 20250214 | 113200 | 11722386600 | 34650 | 34650 | 34700 | 34650 | 621 |
| 456 | 20250214 | 113100 | 11700866100 | 34700 | 34700 | 34700 | 34650 | 488 |
| 457 | 20250214 | 113000 | 11683950150 | 34750 | 34700 | 34750 | 34700 | 805 |
| 458 | 20250214 | 112900 | 11656016550 | 34700 | 34700 | 34700 | 34650 | 1291 |
| 459 | 20250214 | 112800 | 11611222350 | 34650 | 34650 | 34650 | 34650 | 254 |
| 460 | 20250214 | 112700 | 11602421250 | 34550 | 34600 | 34700 | 34550 | 659 |
| 461 | 20250214 | 112600 | 11579585950 | 34650 | 34550 | 34650 | 34550 | 2159 |
| 462 | 20250214 | 112500 | 11504840750 | 34600 | 34600 | 34600 | 34550 | 875 |
| 463 | 20250214 | 112400 | 11474568200 | 34550 | 34550 | 34600 | 34500 | 1178 |
| 464 | 20250214 | 112300 | 11433867000 | 34550 | 34500 | 34600 | 34450 | 267 |
| 465 | 20250214 | 112200 | 11424643000 | 34500 | 34550 | 34600 | 34450 | 1132 |
| 466 | 20250214 | 112100 | 11385540350 | 34550 | 34500 | 34550 | 34400 | 1499 |
| 467 | 20250214 | 112000 | 11333821150 | 34500 | 34400 | 34500 | 34400 | 1605 |
| 468 | 20250214 | 111900 | 11278543850 | 34450 | 34450 | 34450 | 34400 | 370 |
| 469 | 20250214 | 111800 | 11265813300 | 34450 | 34350 | 34450 | 34350 | 447 |
| 470 | 20250214 | 111700 | 11250438000 | 34400 | 34400 | 34400 | 34350 | 374 |
| 471 | 20250214 | 111600 | 11237578950 | 34350 | 34400 | 34450 | 34350 | 396 |
| 472 | 20250214 | 111500 | 11223957050 | 34450 | 34450 | 34450 | 34400 | 182 |
| 473 | 20250214 | 111400 | 11217695200 | 34450 | 34400 | 34450 | 34350 | 630 |
| 474 | 20250214 | 111300 | 11196032200 | 34350 | 34400 | 34400 | 34350 | 162 |
| 475 | 20250214 | 111200 | 11190463050 | 34350 | 34400 | 34400 | 34350 | 320 |
| 476 | 20250214 | 111100 | 11179467150 | 34400 | 34400 | 34450 | 34400 | 485 |
| 477 | 20250214 | 111000 | 11162779350 | 34450 | 34400 | 34500 | 34400 | 390 |
| 478 | 20250214 | 110900 | 11149343100 | 34400 | 34500 | 34500 | 34400 | 169 |
| 479 | 20250214 | 110800 | 11143524250 | 34500 | 34450 | 34500 | 34350 | 2007 |
| 480 | 20250214 | 110700 | 11074443500 | 34500 | 34500 | 34500 | 34450 | 510 |
| 481 | 20250214 | 110600 | 11056867650 | 34500 | 34500 | 34500 | 34450 | 365 |
| 482 | 20250214 | 110500 | 11044284700 | 34500 | 34550 | 34600 | 34450 | 972 |
| 483 | 20250214 | 110400 | 11010737950 | 34600 | 34550 | 34600 | 34500 | 1482 |
| 484 | 20250214 | 110300 | 10959601250 | 34550 | 34550 | 34550 | 34500 | 270 |
| 485 | 20250214 | 110200 | 10950273200 | 34550 | 34500 | 34550 | 34500 | 189 |
| 486 | 20250214 | 110100 | 10943744300 | 34500 | 34550 | 34550 | 34500 | 175 |
| 487 | 20250214 | 110000 | 10937704150 | 34550 | 34500 | 34550 | 34500 | 219 |
| 488 | 20250214 | 105900 | 10930138500 | 34550 | 34550 | 34550 | 34500 | 901 |
| 489 | 20250214 | 105800 | 10899041700 | 34550 | 34500 | 34550 | 34500 | 351 |
| 490 | 20250214 | 105700 | 10886928950 | 34500 | 34500 | 34550 | 34450 | 419 |
| 491 | 20250214 | 105600 | 10872471450 | 34550 | 34500 | 34550 | 34500 | 82 |
| 492 | 20250214 | 105500 | 10869640850 | 34500 | 34550 | 34550 | 34500 | 174 |
| 493 | 20250214 | 105400 | 10863634400 | 34500 | 34550 | 34550 | 34500 | 402 |
| 494 | 20250214 | 105300 | 10849761450 | 34500 | 34550 | 34550 | 34500 | 185 |
| 495 | 20250214 | 105200 | 10843378150 | 34500 | 34550 | 34600 | 34500 | 373 |
| 496 | 20250214 | 105100 | 10830489250 | 34550 | 34600 | 34600 | 34500 | 1160 |
| 497 | 20250214 | 105000 | 10790409650 | 34600 | 34650 | 34650 | 34550 | 364 |
| 498 | 20250214 | 104900 | 10777816250 | 34650 | 34600 | 34650 | 34550 | 433 |
| 499 | 20250214 | 104800 | 10762831300 | 34550 | 34650 | 34650 | 34550 | 98 |
| 500 | 20250214 | 104700 | 10759442000 | 34650 | 34600 | 34650 | 34550 | 1441 |
| 501 | 20250214 | 104600 | 10709547050 | 34500 | 34550 | 34600 | 34500 | 680 |
| 502 | 20250214 | 104500 | 10686058750 | 34600 | 34600 | 34600 | 34550 | 1147 |
| 503 | 20250214 | 104400 | 10646390000 | 34550 | 34500 | 34550 | 34500 | 2209 |
| 504 | 20250214 | 104300 | 10570070250 | 34500 | 34550 | 34600 | 34500 | 750 |
| 505 | 20250214 | 104200 | 10544151150 | 34550 | 34550 | 34650 | 34550 | 2847 |
| 506 | 20250214 | 104100 | 10445740600 | 34600 | 34550 | 34600 | 34550 | 1240 |
| 507 | 20250214 | 104000 | 10402867150 | 34550 | 34450 | 34550 | 34450 | 937 |
| 508 | 20250214 | 103900 | 10370540950 | 34500 | 34500 | 34500 | 34450 | 242 |
| 509 | 20250214 | 103800 | 10362193050 | 34550 | 34500 | 34550 | 34450 | 950 |
| 510 | 20250214 | 103700 | 10329417850 | 34450 | 34450 | 34500 | 34400 | 647 |
| 511 | 20250214 | 103600 | 10307129850 | 34450 | 34500 | 34500 | 34450 | 129 |
| 512 | 20250214 | 103500 | 10302682900 | 34500 | 34500 | 34550 | 34450 | 824 |
| 513 | 20250214 | 103400 | 10274232800 | 34550 | 34600 | 34650 | 34550 | 821 |
| 514 | 20250214 | 103300 | 10245848050 | 34650 | 34500 | 34650 | 34500 | 1266 |
| 515 | 20250214 | 103200 | 10202063850 | 34500 | 34500 | 34550 | 34500 | 333 |
| 516 | 20250214 | 103100 | 10190564550 | 34550 | 34500 | 34550 | 34450 | 1224 |
| 517 | 20250214 | 103000 | 10148330250 | 34450 | 34350 | 34500 | 34350 | 843 |
| 518 | 20250214 | 102900 | 10119309200 | 34400 | 34350 | 34500 | 34250 | 2912 |
| 519 | 20250214 | 102800 | 10019238000 | 34350 | 34350 | 34350 | 34300 | 267 |
| 520 | 20250214 | 102700 | 10010075850 | 34350 | 34350 | 34350 | 34300 | 166 |
| 521 | 20250214 | 102600 | 10004377750 | 34450 | 34400 | 34450 | 34300 | 1918 |
| 522 | 20250214 | 102500 | 9938478750 | 34350 | 34300 | 34350 | 34250 | 1383 |
| 523 | 20250214 | 102400 | 9891035800 | 34250 | 34300 | 34300 | 34250 | 295 |
| 524 | 20250214 | 102300 | 9880925350 | 34300 | 34300 | 34300 | 34250 | 175 |
| 525 | 20250214 | 102200 | 9874928400 | 34300 | 34250 | 34300 | 34250 | 201 |
| 526 | 20250214 | 102100 | 9868042150 | 34250 | 34400 | 34400 | 34200 | 6282 |
| 527 | 20250214 | 102000 | 9653035150 | 34250 | 34450 | 34450 | 34250 | 2615 |
| 528 | 20250214 | 101900 | 9563370300 | 34450 | 34450 | 34450 | 34300 | 766 |
| 529 | 20250214 | 101800 | 9537053750 | 34400 | 34400 | 34500 | 34250 | 3613 |
| 530 | 20250214 | 101700 | 9413001850 | 34450 | 34400 | 34500 | 34400 | 756 |
| 531 | 20250214 | 101600 | 9386983550 | 34400 | 34500 | 34500 | 34400 | 1513 |
| 532 | 20250214 | 101500 | 9334916650 | 34500 | 34500 | 34550 | 34500 | 869 |
| 533 | 20250214 | 101400 | 9304928850 | 34500 | 34500 | 34600 | 34500 | 2568 |
| 534 | 20250214 | 101300 | 9216182150 | 34500 | 34500 | 34550 | 34500 | 431 |
| 535 | 20250214 | 101200 | 9201309150 | 34550 | 34450 | 34550 | 34350 | 1662 |
| 536 | 20250214 | 101100 | 9144018450 | 34350 | 34450 | 34450 | 34350 | 1026 |
| 537 | 20250214 | 101000 | 9108722350 | 34450 | 34450 | 34450 | 34400 | 653 |
| 538 | 20250214 | 100900 | 9086227800 | 34400 | 34450 | 34450 | 34400 | 153 |
| 539 | 20250214 | 100800 | 9080959100 | 34450 | 34400 | 34450 | 34350 | 533 |
| 540 | 20250214 | 100700 | 9062619700 | 34400 | 34350 | 34400 | 34300 | 1293 |
| 541 | 20250214 | 100600 | 9018200800 | 34350 | 34300 | 34400 | 34250 | 3057 |
| 542 | 20250214 | 100500 | 8913420100 | 34300 | 34250 | 34300 | 34250 | 1443 |
| 543 | 20250214 | 100400 | 8863941700 | 34250 | 34300 | 34300 | 34250 | 983 |
| 544 | 20250214 | 100300 | 8830249300 | 34250 | 34250 | 34300 | 34250 | 1870 |
| 545 | 20250214 | 100200 | 8766189800 | 34300 | 34500 | 34500 | 34250 | 6768 |
| 546 | 20250214 | 100100 | 8533594150 | 34450 | 34450 | 34500 | 34400 | 1369 |
| 547 | 20250214 | 100000 | 8486432450 | 34400 | 34600 | 34600 | 34400 | 5967 |
| 548 | 20250214 | 095900 | 8280669800 | 34600 | 34650 | 34700 | 34550 | 889 |
| 549 | 20250214 | 095800 | 8249920800 | 34650 | 34600 | 34650 | 34600 | 2174 |
| 550 | 20250214 | 095700 | 8174677000 | 34650 | 34600 | 34650 | 34500 | 3592 |
| 551 | 20250214 | 095600 | 8050575900 | 34600 | 34600 | 34650 | 34550 | 3722 |
| 552 | 20250214 | 095500 | 7921932200 | 34600 | 34700 | 34700 | 34600 | 1993 |
| 553 | 20250214 | 095400 | 7852846300 | 34700 | 34750 | 34750 | 34700 | 657 |
| 554 | 20250214 | 095300 | 7830031650 | 34750 | 34750 | 34750 | 34650 | 1114 |
| 555 | 20250214 | 095200 | 7791368800 | 34750 | 34800 | 34800 | 34550 | 6928 |
| 556 | 20250214 | 095100 | 7550961050 | 34800 | 34900 | 34900 | 34800 | 3607 |
| 557 | 20250214 | 095000 | 7425258300 | 34900 | 34950 | 34950 | 34800 | 4894 |
| 558 | 20250214 | 094900 | 7254483550 | 34950 | 34850 | 34950 | 34850 | 6763 |
| 559 | 20250214 | 094800 | 7018251650 | 34900 | 34850 | 34900 | 34850 | 1393 |
| 560 | 20250214 | 094700 | 6969668850 | 34900 | 34950 | 34950 | 34850 | 2061 |
| 561 | 20250214 | 094600 | 6897768100 | 34950 | 34900 | 35000 | 34900 | 6993 |
| 562 | 20250214 | 094500 | 6653245750 | 34950 | 34900 | 34950 | 34850 | 5804 |
| 563 | 20250214 | 094400 | 6450517550 | 34900 | 34750 | 34950 | 34700 | 7851 |
| 564 | 20250214 | 094300 | 6176890200 | 34700 | 34700 | 34750 | 34650 | 1903 |
| 565 | 20250214 | 094200 | 6110870650 | 34700 | 34750 | 34750 | 34650 | 1334 |
| 566 | 20250214 | 094100 | 6064574400 | 34750 | 34800 | 34850 | 34700 | 3592 |
| 567 | 20250214 | 094000 | 5939529250 | 34850 | 34850 | 34900 | 34750 | 7321 |
| 568 | 20250214 | 093900 | 5684472900 | 34850 | 34750 | 34900 | 34750 | 8439 |
| 569 | 20250214 | 093800 | 5390342400 | 34800 | 34700 | 34800 | 34650 | 7324 |
| 570 | 20250214 | 093700 | 5136058900 | 34650 | 34650 | 34650 | 34600 | 2339 |
| 571 | 20250214 | 093600 | 5055014250 | 34650 | 34650 | 34700 | 34600 | 6998 |
| 572 | 20250214 | 093500 | 4812581900 | 34650 | 34550 | 34700 | 34500 | 5346 |
| 573 | 20250214 | 093400 | 4627760500 | 34550 | 34600 | 34600 | 34500 | 1840 |
| 574 | 20250214 | 093300 | 4564201550 | 34600 | 34550 | 34600 | 34500 | 703 |
| 575 | 20250214 | 093200 | 4539902200 | 34600 | 34650 | 34700 | 34500 | 3817 |
| 576 | 20250214 | 093100 | 4407792400 | 34600 | 34650 | 34650 | 34600 | 1713 |
| 577 | 20250214 | 093000 | 4348474700 | 34650 | 34500 | 34700 | 34450 | 4164 |
| 578 | 20250214 | 092900 | 4204324400 | 34400 | 34450 | 34500 | 34400 | 827 |
| 579 | 20250214 | 092800 | 4175837500 | 34450 | 34400 | 34500 | 34400 | 679 |
| 580 | 20250214 | 092700 | 4152455050 | 34400 | 34600 | 34600 | 34400 | 4273 |
| 581 | 20250214 | 092600 | 4005083100 | 34600 | 34600 | 34600 | 34550 | 657 |
| 582 | 20250214 | 092500 | 3982368350 | 34600 | 34700 | 34700 | 34550 | 2345 |
| 583 | 20250214 | 092400 | 3901212050 | 34650 | 34600 | 34700 | 34550 | 6831 |
| 584 | 20250214 | 092300 | 3664442250 | 34600 | 34650 | 34700 | 34600 | 7295 |
| 585 | 20250214 | 092200 | 3411727100 | 34650 | 34550 | 34650 | 34550 | 12043 |
| 586 | 20250214 | 092100 | 2994838950 | 34550 | 34500 | 34550 | 34450 | 5528 |
| 587 | 20250214 | 092000 | 2803963250 | 34550 | 34400 | 34550 | 34250 | 7332 |
| 588 | 20250214 | 091900 | 2551237000 | 34400 | 34250 | 34400 | 34200 | 3559 |
| 589 | 20250214 | 091800 | 2429129550 | 34250 | 34300 | 34300 | 34250 | 1299 |
| 590 | 20250214 | 091700 | 2384629750 | 34300 | 34300 | 34300 | 34250 | 1065 |
| 591 | 20250214 | 091600 | 2348101050 | 34300 | 34350 | 34350 | 34300 | 1810 |
| 592 | 20250214 | 091500 | 2286000900 | 34350 | 34400 | 34450 | 34350 | 3769 |
| 593 | 20250214 | 091400 | 2156445700 | 34400 | 34400 | 34450 | 34350 | 3267 |
| 594 | 20250214 | 091300 | 2044020000 | 34400 | 34400 | 34400 | 34350 | 885 |
| 595 | 20250214 | 091200 | 2013588800 | 34400 | 34300 | 34400 | 34300 | 3103 |
| 596 | 20250214 | 091100 | 1907024700 | 34300 | 34300 | 34300 | 34250 | 1566 |
| 597 | 20250214 | 091000 | 1853326100 | 34300 | 34200 | 34300 | 34100 | 2081 |
| 598 | 20250214 | 090900 | 1782220250 | 34200 | 34200 | 34200 | 34100 | 1648 |
| 599 | 20250214 | 090800 | 1725924750 | 34200 | 34100 | 34200 | 34100 | 2453 |
| 600 | 20250214 | 090700 | 1642104250 | 34100 | 34250 | 34300 | 34100 | 2486 |
| 601 | 20250214 | 090600 | 1557103950 | 34200 | 34350 | 34400 | 34200 | 2334 |
| 602 | 20250214 | 090500 | 1477022350 | 34350 | 34250 | 34450 | 34200 | 7364 |
| 603 | 20250214 | 090400 | 1224017850 | 34250 | 34100 | 34250 | 34050 | 5380 |
| 604 | 20250214 | 090300 | 1040417350 | 34100 | 34200 | 34200 | 34100 | 3187 |
| 605 | 20250214 | 090200 | 931579200 | 34150 | 34200 | 34350 | 34150 | 7386 |
| 606 | 20250214 | 090100 | 678774950 | 34200 | 34050 | 34200 | 34000 | 5900 |
| 607 | 20250214 | 090000 | 477192650 | 34100 | 33750 | 34100 | 33700 | 13653 |