34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 3 | 20250214 | 193000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20250214 | 192900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20250214 | 192800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20250214 | 192700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20250214 | 192600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20250214 | 192500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20250214 | 192400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20250214 | 192300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20250214 | 192200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20250214 | 192100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20250214 | 192000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20250214 | 191900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20250214 | 191800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20250214 | 191700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20250214 | 191600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20250214 | 191500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20250214 | 191400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20250214 | 191300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20250214 | 191200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20250214 | 191100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20250214 | 191000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20250214 | 190900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20250214 | 190800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20250214 | 190700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20250214 | 190600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20250214 | 190500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20250214 | 190400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20250214 | 190300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20250214 | 190200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20250214 | 190100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 33 | 20250214 | 190000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20250214 | 185900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20250214 | 185800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20250214 | 185700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20250214 | 185600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20250214 | 185500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20250214 | 185400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20250214 | 185300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20250214 | 185200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20250214 | 185100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20250214 | 185000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20250214 | 184900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20250214 | 184800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20250214 | 184700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20250214 | 184600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20250214 | 184500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20250214 | 184400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20250214 | 184300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20250214 | 184200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20250214 | 184100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20250214 | 184000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20250214 | 183900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20250214 | 183800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20250214 | 183700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20250214 | 183600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20250214 | 183500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20250214 | 183400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20250214 | 183300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20250214 | 183200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20250214 | 183100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 63 | 20250214 | 183000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20250214 | 182900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20250214 | 182800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20250214 | 182700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20250214 | 182600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20250214 | 182500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20250214 | 182400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20250214 | 182300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20250214 | 182200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20250214 | 182100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20250214 | 182000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20250214 | 181900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20250214 | 181800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20250214 | 181700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20250214 | 181600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20250214 | 181500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20250214 | 181400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20250214 | 181300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20250214 | 181200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20250214 | 181100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20250214 | 181000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20250214 | 180900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20250214 | 180800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20250214 | 180700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20250214 | 180600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20250214 | 180500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20250214 | 180400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20250214 | 180300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20250214 | 180200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20250214 | 180100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 93 | 20250214 | 180000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20250214 | 175900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20250214 | 175800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20250214 | 175700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20250214 | 175600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20250214 | 175500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20250214 | 175400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20250214 | 175300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20250214 | 175200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20250214 | 175100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20250214 | 175000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20250214 | 174900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20250214 | 174800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20250214 | 174700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20250214 | 174600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20250214 | 174500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20250214 | 174400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20250214 | 174300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20250214 | 174200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20250214 | 174100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20250214 | 174000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20250214 | 173900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20250214 | 173800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20250214 | 173700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20250214 | 173600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20250214 | 173500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20250214 | 173400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20250214 | 173300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20250214 | 173200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20250214 | 173100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 123 | 20250214 | 173000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20250214 | 172900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20250214 | 172800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20250214 | 172700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20250214 | 172600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20250214 | 172500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20250214 | 172400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20250214 | 172300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20250214 | 172200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20250214 | 172100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20250214 | 172000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20250214 | 171900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20250214 | 171800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20250214 | 171700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20250214 | 171600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20250214 | 171500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20250214 | 171400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20250214 | 171300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20250214 | 171200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20250214 | 171100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20250214 | 171000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20250214 | 170900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20250214 | 170800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20250214 | 170700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20250214 | 170600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20250214 | 170500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20250214 | 170400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20250214 | 170300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20250214 | 170200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20250214 | 170100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 153 | 20250214 | 170000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20250214 | 165900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20250214 | 165800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20250214 | 165700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20250214 | 165600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20250214 | 165500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20250214 | 165400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20250214 | 165300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20250214 | 165200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20250214 | 165100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20250214 | 165000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20250214 | 164900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20250214 | 164800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20250214 | 164700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20250214 | 164600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20250214 | 164500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20250214 | 164400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20250214 | 164300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20250214 | 164200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20250214 | 164100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20250214 | 164000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20250214 | 163900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20250214 | 163800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20250214 | 163700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20250214 | 163600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20250214 | 163500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20250214 | 163400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20250214 | 163300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20250214 | 163200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20250214 | 163100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 183 | 20250214 | 163000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20250214 | 162900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20250214 | 162800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20250214 | 162700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20250214 | 162600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20250214 | 162500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20250214 | 162400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20250214 | 162300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20250214 | 162200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20250214 | 162100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20250214 | 162000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20250214 | 161900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20250214 | 161800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20250214 | 161700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20250214 | 161600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20250214 | 161500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20250214 | 161400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20250214 | 161300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20250214 | 161200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20250214 | 161100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20250214 | 161000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20250214 | 160900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20250214 | 160800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20250214 | 160700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20250214 | 160600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20250214 | 160500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20250214 | 160400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20250214 | 160300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20250214 | 160200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20250214 | 160100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 213 | 20250214 | 160000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20250214 | 155900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20250214 | 155800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20250214 | 155700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20250214 | 155600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20250214 | 155500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20250214 | 155400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20250214 | 155300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20250214 | 155200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20250214 | 155100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20250214 | 155000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20250214 | 154900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20250214 | 154800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20250214 | 154700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20250214 | 154600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20250214 | 154500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20250214 | 154400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20250214 | 154300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20250214 | 154200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20250214 | 154100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20250214 | 154000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20250214 | 153900 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20250214 | 153800 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20250214 | 153700 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20250214 | 153600 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20250214 | 153500 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20250214 | 153400 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20250214 | 153300 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20250214 | 153200 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20250214 | 153100 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 243 | 20250214 | 153000 | 16421674600 | 41200 | 41200 | 41200 | 41200 | 20097 |
| 244 | 20250214 | 152900 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20250214 | 152800 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20250214 | 152700 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20250214 | 152600 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20250214 | 152500 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20250214 | 152400 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20250214 | 152300 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20250214 | 152200 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20250214 | 152100 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20250214 | 152000 | 15593678200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20250214 | 151900 | 15593678200 | 41350 | 41300 | 41400 | 41300 | 1884 |
| 255 | 20250214 | 151800 | 15515840450 | 41350 | 41350 | 41350 | 41300 | 509 |
| 256 | 20250214 | 151700 | 15494801800 | 41350 | 41350 | 41400 | 41300 | 1984 |
| 257 | 20250214 | 151600 | 15412767500 | 41350 | 41350 | 41400 | 41300 | 1242 |
| 258 | 20250214 | 151500 | 15361402700 | 41350 | 41300 | 41400 | 41300 | 154 |
| 259 | 20250214 | 151400 | 15355034250 | 41400 | 41300 | 41400 | 41300 | 2754 |
| 260 | 20250214 | 151300 | 15241153950 | 41300 | 41300 | 41350 | 41250 | 649 |
| 261 | 20250214 | 151200 | 15214350500 | 41300 | 41300 | 41350 | 41300 | 385 |
| 262 | 20250214 | 151100 | 15198449200 | 41300 | 41300 | 41300 | 41250 | 677 |
| 263 | 20250214 | 151000 | 15170489900 | 41300 | 41300 | 41350 | 41300 | 441 |
| 264 | 20250214 | 150900 | 15152269500 | 41300 | 41250 | 41300 | 41250 | 956 |
| 265 | 20250214 | 150800 | 15112811700 | 41250 | 41300 | 41300 | 41250 | 1011 |
| 266 | 20250214 | 150700 | 15071096100 | 41300 | 41250 | 41300 | 41250 | 1795 |
| 267 | 20250214 | 150600 | 14996973400 | 41250 | 41250 | 41300 | 41250 | 932 |
| 268 | 20250214 | 150500 | 14958515050 | 41300 | 41250 | 41300 | 41250 | 794 |
| 269 | 20250214 | 150400 | 14925728600 | 41300 | 41300 | 41350 | 41300 | 2927 |
| 270 | 20250214 | 150300 | 14804841750 | 41300 | 41350 | 41350 | 41300 | 947 |
| 271 | 20250214 | 150200 | 14765725400 | 41350 | 41300 | 41350 | 41300 | 1412 |
| 272 | 20250214 | 150100 | 14707402000 | 41350 | 41350 | 41350 | 41300 | 293 |
| 273 | 20250214 | 150000 | 14695289550 | 41350 | 41350 | 41350 | 41300 | 532 |
| 274 | 20250214 | 145900 | 14673308550 | 41300 | 41350 | 41350 | 41300 | 742 |
| 275 | 20250214 | 145800 | 14642642100 | 41350 | 41350 | 41350 | 41300 | 201 |
| 276 | 20250214 | 145700 | 14634337000 | 41300 | 41350 | 41350 | 41300 | 392 |
| 277 | 20250214 | 145600 | 14618140050 | 41350 | 41350 | 41400 | 41300 | 5136 |
| 278 | 20250214 | 145500 | 14405770050 | 41400 | 41400 | 41450 | 41350 | 993 |
| 279 | 20250214 | 145400 | 14364664800 | 41400 | 41400 | 41450 | 41350 | 2845 |
| 280 | 20250214 | 145300 | 14246877950 | 41450 | 41400 | 41450 | 41350 | 3252 |
| 281 | 20250214 | 145200 | 14112253400 | 41350 | 41350 | 41400 | 41350 | 2559 |
| 282 | 20250214 | 145100 | 14006326000 | 41350 | 41350 | 41400 | 41350 | 300 |
| 283 | 20250214 | 145000 | 13993915700 | 41400 | 41400 | 41400 | 41350 | 778 |
| 284 | 20250214 | 144900 | 13961726700 | 41400 | 41350 | 41400 | 41350 | 609 |
| 285 | 20250214 | 144800 | 13936526450 | 41350 | 41350 | 41400 | 41350 | 1009 |
| 286 | 20250214 | 144700 | 13894803300 | 41350 | 41350 | 41400 | 41350 | 201 |
| 287 | 20250214 | 144600 | 13886488600 | 41350 | 41350 | 41400 | 41350 | 744 |
| 288 | 20250214 | 144500 | 13855703550 | 41350 | 41400 | 41400 | 41350 | 493 |
| 289 | 20250214 | 144400 | 13835298350 | 41350 | 41400 | 41400 | 41350 | 227 |
| 290 | 20250214 | 144300 | 13825910200 | 41400 | 41350 | 41400 | 41350 | 754 |
| 291 | 20250214 | 144200 | 13794706050 | 41400 | 41400 | 41400 | 41350 | 272 |
| 292 | 20250214 | 144100 | 13783457300 | 41350 | 41400 | 41400 | 41350 | 500 |
| 293 | 20250214 | 144000 | 13762771200 | 41350 | 41400 | 41400 | 41350 | 769 |
| 294 | 20250214 | 143900 | 13730944950 | 41350 | 41400 | 41400 | 41350 | 532 |
| 295 | 20250214 | 143800 | 13708934750 | 41350 | 41400 | 41400 | 41350 | 301 |
| 296 | 20250214 | 143700 | 13696479950 | 41400 | 41400 | 41450 | 41350 | 377 |
| 297 | 20250214 | 143600 | 13680873650 | 41400 | 41400 | 41450 | 41350 | 1807 |
| 298 | 20250214 | 143500 | 13605999500 | 41450 | 41450 | 41450 | 41350 | 6007 |
| 299 | 20250214 | 143400 | 13357301800 | 41450 | 41500 | 41500 | 41400 | 10883 |
| 300 | 20250214 | 143300 | 12905966550 | 41550 | 41550 | 41550 | 41500 | 766 |
| 301 | 20250214 | 143200 | 12874144100 | 41500 | 41500 | 41550 | 41500 | 677 |
| 302 | 20250214 | 143100 | 12846040200 | 41500 | 41500 | 41550 | 41500 | 310 |
| 303 | 20250214 | 143000 | 12833165100 | 41500 | 41550 | 41600 | 41500 | 285 |
| 304 | 20250214 | 142900 | 12821328850 | 41600 | 41550 | 41600 | 41500 | 970 |
| 305 | 20250214 | 142800 | 12781030200 | 41550 | 41600 | 41600 | 41500 | 152 |
| 306 | 20250214 | 142700 | 12774712800 | 41500 | 41500 | 41650 | 41500 | 298 |
| 307 | 20250214 | 142600 | 12762333150 | 41550 | 41550 | 41600 | 41500 | 1796 |
| 308 | 20250214 | 142500 | 12687716500 | 41550 | 41600 | 41600 | 41550 | 436 |
| 309 | 20250214 | 142400 | 12669591900 | 41600 | 41600 | 41600 | 41550 | 441 |
| 310 | 20250214 | 142300 | 12651251200 | 41550 | 41550 | 41600 | 41550 | 297 |
| 311 | 20250214 | 142200 | 12638910050 | 41550 | 41600 | 41600 | 41550 | 204 |
| 312 | 20250214 | 142100 | 12630431350 | 41650 | 41550 | 41650 | 41550 | 875 |
| 313 | 20250214 | 142000 | 12594036450 | 41550 | 41600 | 41600 | 41550 | 299 |
| 314 | 20250214 | 141900 | 12581610150 | 41600 | 41600 | 41600 | 41550 | 817 |
| 315 | 20250214 | 141800 | 12547642100 | 41550 | 41550 | 41600 | 41550 | 260 |
| 316 | 20250214 | 141700 | 12536838750 | 41600 | 41550 | 41600 | 41550 | 126 |
| 317 | 20250214 | 141600 | 12531602500 | 41550 | 41550 | 41600 | 41550 | 642 |
| 318 | 20250214 | 141500 | 12504908150 | 41550 | 41600 | 41650 | 41550 | 538 |
| 319 | 20250214 | 141400 | 12482532950 | 41550 | 41550 | 41600 | 41550 | 70 |
| 320 | 20250214 | 141300 | 12479624100 | 41550 | 41600 | 41650 | 41550 | 379 |
| 321 | 20250214 | 141200 | 12463867450 | 41550 | 41600 | 41600 | 41550 | 199 |
| 322 | 20250214 | 141100 | 12455595400 | 41600 | 41600 | 41600 | 41550 | 1649 |
| 323 | 20250214 | 141000 | 12387029200 | 41600 | 41600 | 41600 | 41550 | 930 |
| 324 | 20250214 | 140900 | 12348350150 | 41550 | 41550 | 41600 | 41550 | 257 |
| 325 | 20250214 | 140800 | 12337670550 | 41550 | 41600 | 41600 | 41550 | 136 |
| 326 | 20250214 | 140700 | 12332017600 | 41550 | 41600 | 41600 | 41550 | 568 |
| 327 | 20250214 | 140600 | 12308414900 | 41600 | 41600 | 41600 | 41550 | 167 |
| 328 | 20250214 | 140500 | 12301468850 | 41650 | 41650 | 41650 | 41600 | 350 |
| 329 | 20250214 | 140400 | 12286905400 | 41600 | 41600 | 41650 | 41600 | 339 |
| 330 | 20250214 | 140300 | 12272802550 | 41650 | 41600 | 41650 | 41550 | 1434 |
| 331 | 20250214 | 140200 | 12213153750 | 41550 | 41600 | 41600 | 41550 | 756 |
| 332 | 20250214 | 140100 | 12181741500 | 41600 | 41550 | 41600 | 41550 | 345 |
| 333 | 20250214 | 140000 | 12167401650 | 41550 | 41600 | 41600 | 41550 | 215 |
| 334 | 20250214 | 135900 | 12158467950 | 41600 | 41650 | 41650 | 41550 | 1164 |
| 335 | 20250214 | 135800 | 12110045650 | 41600 | 41600 | 41650 | 41600 | 89 |
| 336 | 20250214 | 135700 | 12106342850 | 41600 | 41650 | 41650 | 41600 | 827 |
| 337 | 20250214 | 135600 | 12071936100 | 41600 | 41650 | 41650 | 41600 | 168 |
| 338 | 20250214 | 135500 | 12064943400 | 41650 | 41650 | 41650 | 41600 | 281 |
| 339 | 20250214 | 135400 | 12053251800 | 41650 | 41650 | 41700 | 41600 | 2173 |
| 340 | 20250214 | 135300 | 11962827850 | 41650 | 41700 | 41700 | 41600 | 1346 |
| 341 | 20250214 | 135200 | 11906762000 | 41700 | 41700 | 41700 | 41650 | 38 |
| 342 | 20250214 | 135100 | 11905178900 | 41650 | 41650 | 41700 | 41650 | 210 |
| 343 | 20250214 | 135000 | 11896431750 | 41700 | 41700 | 41700 | 41650 | 63 |
| 344 | 20250214 | 134900 | 11893806950 | 41650 | 41700 | 41700 | 41650 | 805 |
| 345 | 20250214 | 134800 | 11860274400 | 41700 | 41650 | 41700 | 41650 | 301 |
| 346 | 20250214 | 134700 | 11847737050 | 41700 | 41750 | 41750 | 41650 | 1355 |
| 347 | 20250214 | 134600 | 11791234550 | 41750 | 41700 | 41750 | 41700 | 259 |
| 348 | 20250214 | 134500 | 11780433800 | 41750 | 41700 | 41750 | 41700 | 72 |
| 349 | 20250214 | 134400 | 11777430500 | 41750 | 41750 | 41750 | 41700 | 290 |
| 350 | 20250214 | 134300 | 11765334650 | 41700 | 41750 | 41750 | 41700 | 45 |
| 351 | 20250214 | 134200 | 11763457400 | 41750 | 41700 | 41750 | 41700 | 106 |
| 352 | 20250214 | 134100 | 11759032800 | 41750 | 41750 | 41750 | 41700 | 196 |
| 353 | 20250214 | 134000 | 11750858550 | 41750 | 41750 | 41750 | 41700 | 91 |
| 354 | 20250214 | 133900 | 11747060650 | 41750 | 41750 | 41750 | 41700 | 464 |
| 355 | 20250214 | 133800 | 11727697350 | 41700 | 41750 | 41750 | 41700 | 67 |
| 356 | 20250214 | 133700 | 11724902250 | 41700 | 41700 | 41750 | 41700 | 553 |
| 357 | 20250214 | 133600 | 11701838000 | 41700 | 41750 | 41750 | 41700 | 100 |
| 358 | 20250214 | 133500 | 11697664400 | 41750 | 41750 | 41800 | 41750 | 2304 |
| 359 | 20250214 | 133400 | 11601472300 | 41750 | 41800 | 41800 | 41750 | 339 |
| 360 | 20250214 | 133300 | 11587313600 | 41800 | 41800 | 41850 | 41800 | 3263 |
| 361 | 20250214 | 133200 | 11450919850 | 41800 | 41850 | 41850 | 41800 | 163 |
| 362 | 20250214 | 133100 | 11444104650 | 41800 | 41800 | 41850 | 41800 | 300 |
| 363 | 20250214 | 133000 | 11431562000 | 41850 | 41800 | 41850 | 41800 | 251 |
| 364 | 20250214 | 132900 | 11421068750 | 41850 | 41850 | 41850 | 41800 | 36 |
| 365 | 20250214 | 132800 | 11419563400 | 41850 | 41850 | 41850 | 41800 | 249 |
| 366 | 20250214 | 132700 | 11409154050 | 41850 | 41850 | 41850 | 41800 | 184 |
| 367 | 20250214 | 132600 | 11401462400 | 41800 | 41850 | 41850 | 41800 | 15 |
| 368 | 20250214 | 132500 | 11400835150 | 41800 | 41800 | 41850 | 41800 | 376 |
| 369 | 20250214 | 132400 | 11385116850 | 41800 | 41850 | 41850 | 41800 | 35 |
| 370 | 20250214 | 132300 | 11383653350 | 41850 | 41850 | 41900 | 41800 | 932 |
| 371 | 20250214 | 132200 | 11344655500 | 41850 | 41950 | 41950 | 41850 | 909 |
| 372 | 20250214 | 132100 | 11306568300 | 41950 | 41950 | 41950 | 41900 | 280 |
| 373 | 20250214 | 132000 | 11294835950 | 41950 | 41950 | 41950 | 41900 | 39 |
| 374 | 20250214 | 131900 | 11293201100 | 41900 | 41950 | 41950 | 41900 | 16 |
| 375 | 20250214 | 131800 | 11292530100 | 41950 | 41950 | 41950 | 41900 | 585 |
| 376 | 20250214 | 131700 | 11268006600 | 41950 | 41950 | 41950 | 41900 | 432 |
| 377 | 20250214 | 131600 | 11249898800 | 41950 | 41950 | 41950 | 41900 | 817 |
| 378 | 20250214 | 131500 | 11215634650 | 41950 | 41950 | 41950 | 41900 | 105 |
| 379 | 20250214 | 131400 | 11211231100 | 41900 | 41950 | 41950 | 41900 | 280 |
| 380 | 20250214 | 131300 | 11199493250 | 41900 | 41950 | 41950 | 41900 | 206 |
| 381 | 20250214 | 131200 | 11190852600 | 41950 | 41950 | 42000 | 41900 | 767 |
| 382 | 20250214 | 131100 | 11158677250 | 41950 | 42000 | 42000 | 41950 | 207 |
| 383 | 20250214 | 131000 | 11149987100 | 42000 | 42000 | 42000 | 41950 | 128 |
| 384 | 20250214 | 130900 | 11144613000 | 41950 | 42000 | 42000 | 41950 | 343 |
| 385 | 20250214 | 130800 | 11130220900 | 42000 | 42000 | 42000 | 41950 | 82 |
| 386 | 20250214 | 130700 | 11126778350 | 42000 | 41950 | 42000 | 41950 | 359 |
| 387 | 20250214 | 130600 | 11111717000 | 42000 | 41950 | 42000 | 41950 | 1262 |
| 388 | 20250214 | 130500 | 11058773400 | 41950 | 41900 | 41950 | 41900 | 257 |
| 389 | 20250214 | 130400 | 11048003200 | 41900 | 41950 | 41950 | 41900 | 259 |
| 390 | 20250214 | 130300 | 11037145650 | 41950 | 41900 | 41950 | 41900 | 123 |
| 391 | 20250214 | 130200 | 11031985950 | 41950 | 41900 | 41950 | 41900 | 764 |
| 392 | 20250214 | 130100 | 10999970700 | 41900 | 41900 | 41950 | 41850 | 1477 |
| 393 | 20250214 | 130000 | 10938089250 | 41900 | 41850 | 41900 | 41850 | 253 |
| 394 | 20250214 | 125900 | 10927499450 | 41850 | 41850 | 41850 | 41800 | 57 |
| 395 | 20250214 | 125800 | 10925115350 | 41850 | 41900 | 41900 | 41800 | 282 |
| 396 | 20250214 | 125700 | 10913314750 | 41850 | 41850 | 41900 | 41800 | 204 |
| 397 | 20250214 | 125600 | 10904777300 | 41800 | 41850 | 41850 | 41800 | 183 |
| 398 | 20250214 | 125500 | 10897121300 | 41800 | 41800 | 41900 | 41800 | 182 |
| 399 | 20250214 | 125400 | 10889512050 | 41850 | 41850 | 41850 | 41800 | 174 |
| 400 | 20250214 | 125300 | 10882237650 | 41900 | 41850 | 41900 | 41800 | 561 |
| 401 | 20250214 | 125200 | 10858769050 | 41800 | 41850 | 41850 | 41800 | 71 |
| 402 | 20250214 | 125100 | 10855799800 | 41850 | 41900 | 41900 | 41800 | 206 |
| 403 | 20250214 | 125000 | 10847188300 | 41900 | 41800 | 41900 | 41800 | 370 |
| 404 | 20250214 | 124900 | 10831704450 | 41800 | 41800 | 41850 | 41800 | 434 |
| 405 | 20250214 | 124800 | 10813562800 | 41850 | 41850 | 41850 | 41800 | 89 |
| 406 | 20250214 | 124700 | 10809842100 | 41850 | 41850 | 41850 | 41800 | 75 |
| 407 | 20250214 | 124600 | 10806703500 | 41800 | 41850 | 41850 | 41800 | 285 |
| 408 | 20250214 | 124500 | 10794785150 | 41850 | 41850 | 41850 | 41800 | 125 |
| 409 | 20250214 | 124400 | 10789555450 | 41850 | 41850 | 41850 | 41800 | 256 |
| 410 | 20250214 | 124300 | 10778851350 | 41800 | 41850 | 41850 | 41800 | 387 |
| 411 | 20250214 | 124200 | 10762670800 | 41850 | 41850 | 41850 | 41800 | 51 |
| 412 | 20250214 | 124100 | 10760537800 | 41900 | 41800 | 41900 | 41800 | 462 |
| 413 | 20250214 | 124000 | 10741219600 | 41800 | 41850 | 41900 | 41800 | 70 |
| 414 | 20250214 | 123900 | 10738290050 | 41850 | 41850 | 41900 | 41800 | 387 |
| 415 | 20250214 | 123800 | 10722102700 | 41850 | 41850 | 41850 | 41800 | 846 |
| 416 | 20250214 | 123700 | 10686701750 | 41800 | 41850 | 41850 | 41800 | 220 |
| 417 | 20250214 | 123600 | 10677504750 | 41850 | 41850 | 41850 | 41800 | 62 |
| 418 | 20250214 | 123500 | 10674911950 | 41800 | 41850 | 41850 | 41800 | 775 |
| 419 | 20250214 | 123400 | 10642515800 | 41850 | 41800 | 41850 | 41800 | 24 |
| 420 | 20250214 | 123300 | 10641511600 | 41850 | 41800 | 41850 | 41800 | 620 |
| 421 | 20250214 | 123200 | 10615575150 | 41850 | 41850 | 41850 | 41800 | 144 |
| 422 | 20250214 | 123100 | 10609550850 | 41800 | 41800 | 41800 | 41750 | 785 |
| 423 | 20250214 | 123000 | 10576737900 | 41750 | 41800 | 41800 | 41750 | 225 |
| 424 | 20250214 | 122900 | 10567342500 | 41800 | 41750 | 41800 | 41750 | 249 |
| 425 | 20250214 | 122800 | 10556944650 | 41800 | 41750 | 41800 | 41750 | 198 |
| 426 | 20250214 | 122700 | 10548677750 | 41800 | 41800 | 41800 | 41750 | 133 |
| 427 | 20250214 | 122600 | 10543124700 | 41750 | 41800 | 41800 | 41750 | 272 |
| 428 | 20250214 | 122500 | 10531767600 | 41800 | 41800 | 41800 | 41750 | 38 |
| 429 | 20250214 | 122400 | 10530180600 | 41800 | 41800 | 41800 | 41750 | 27 |
| 430 | 20250214 | 122300 | 10529052950 | 41750 | 41800 | 41800 | 41750 | 754 |
| 431 | 20250214 | 122200 | 10497545300 | 41750 | 41800 | 41850 | 41750 | 245 |
| 432 | 20250214 | 122100 | 10487305500 | 41850 | 41800 | 41850 | 41750 | 609 |
| 433 | 20250214 | 122000 | 10461857600 | 41800 | 41750 | 41800 | 41750 | 203 |
| 434 | 20250214 | 121900 | 10453381650 | 41800 | 41800 | 41800 | 41750 | 272 |
| 435 | 20250214 | 121800 | 10442025100 | 41750 | 41750 | 41800 | 41750 | 159 |
| 436 | 20250214 | 121700 | 10435386600 | 41750 | 41750 | 41750 | 41700 | 42 |
| 437 | 20250214 | 121600 | 10433634550 | 41750 | 41750 | 41800 | 41700 | 151 |
| 438 | 20250214 | 121500 | 10427331450 | 41750 | 41700 | 41750 | 41700 | 990 |
| 439 | 20250214 | 121400 | 10386001400 | 41700 | 41750 | 41750 | 41700 | 383 |
| 440 | 20250214 | 121300 | 10370029300 | 41700 | 41750 | 41750 | 41700 | 61 |
| 441 | 20250214 | 121200 | 10367485000 | 41700 | 41750 | 41750 | 41700 | 1236 |
| 442 | 20250214 | 121100 | 10315943600 | 41750 | 41750 | 41750 | 41700 | 30 |
| 443 | 20250214 | 121000 | 10314691850 | 41700 | 41750 | 41750 | 41700 | 222 |
| 444 | 20250214 | 120900 | 10305429950 | 41750 | 41750 | 41750 | 41700 | 68 |
| 445 | 20250214 | 120800 | 10302592150 | 41700 | 41750 | 41800 | 41700 | 42 |
| 446 | 20250214 | 120700 | 10300840300 | 41750 | 41800 | 41800 | 41700 | 374 |
| 447 | 20250214 | 120600 | 10285225950 | 41800 | 41800 | 41800 | 41750 | 55 |
| 448 | 20250214 | 120500 | 10282928700 | 41800 | 41800 | 41800 | 41750 | 354 |
| 449 | 20250214 | 120400 | 10268148600 | 41800 | 41800 | 41800 | 41750 | 72 |
| 450 | 20250214 | 120300 | 10265140200 | 41800 | 41800 | 41800 | 41750 | 245 |
| 451 | 20250214 | 120200 | 10254910500 | 41750 | 41750 | 41800 | 41750 | 37 |
| 452 | 20250214 | 120100 | 10253364100 | 41800 | 41800 | 41850 | 41800 | 90 |
| 453 | 20250214 | 120000 | 10249601500 | 41800 | 41800 | 41850 | 41750 | 310 |
| 454 | 20250214 | 115900 | 10236649800 | 41800 | 41750 | 41800 | 41750 | 327 |
| 455 | 20250214 | 115800 | 10222983300 | 41800 | 41800 | 41800 | 41750 | 375 |
| 456 | 20250214 | 115700 | 10207308450 | 41800 | 41800 | 41800 | 41750 | 73 |
| 457 | 20250214 | 115600 | 10204260150 | 41750 | 41800 | 41850 | 41750 | 486 |
| 458 | 20250214 | 115500 | 10183946300 | 41800 | 41800 | 41850 | 41750 | 606 |
| 459 | 20250214 | 115400 | 10158615450 | 41800 | 41700 | 41800 | 41700 | 459 |
| 460 | 20250214 | 115300 | 10139456450 | 41700 | 41750 | 41800 | 41700 | 453 |
| 461 | 20250214 | 115200 | 10120547700 | 41750 | 41750 | 41750 | 41700 | 82 |
| 462 | 20250214 | 115100 | 10117127950 | 41700 | 41750 | 41800 | 41700 | 519 |
| 463 | 20250214 | 115000 | 10095468250 | 41750 | 41800 | 41800 | 41750 | 76 |
| 464 | 20250214 | 114900 | 10092294850 | 41800 | 41800 | 41800 | 41750 | 274 |
| 465 | 20250214 | 114800 | 10080854850 | 41800 | 41800 | 41800 | 41750 | 67 |
| 466 | 20250214 | 114700 | 10078056950 | 41800 | 41750 | 41800 | 41700 | 594 |
| 467 | 20250214 | 114600 | 10053265750 | 41750 | 41700 | 41750 | 41700 | 79 |
| 468 | 20250214 | 114500 | 10049968850 | 41700 | 41700 | 41700 | 41700 | 92 |
| 469 | 20250214 | 114400 | 10046132450 | 41700 | 41750 | 41750 | 41700 | 219 |
| 470 | 20250214 | 114300 | 10036998400 | 41750 | 41700 | 41750 | 41700 | 97 |
| 471 | 20250214 | 114200 | 10032952300 | 41650 | 41700 | 41700 | 41650 | 349 |
| 472 | 20250214 | 114100 | 10018399700 | 41700 | 41600 | 41750 | 41600 | 1614 |
| 473 | 20250214 | 114000 | 9951169000 | 41600 | 41650 | 41700 | 41600 | 274 |
| 474 | 20250214 | 113900 | 9939757300 | 41700 | 41650 | 41700 | 41650 | 413 |
| 475 | 20250214 | 113800 | 9922555700 | 41650 | 41650 | 41700 | 41600 | 741 |
| 476 | 20250214 | 113700 | 9891679400 | 41650 | 41650 | 41650 | 41600 | 166 |
| 477 | 20250214 | 113600 | 9884765550 | 41650 | 41650 | 41650 | 41600 | 171 |
| 478 | 20250214 | 113500 | 9877643600 | 41700 | 41700 | 41750 | 41650 | 516 |
| 479 | 20250214 | 113400 | 9856116300 | 41700 | 41700 | 41750 | 41700 | 65 |
| 480 | 20250214 | 113300 | 9853405750 | 41700 | 41700 | 41700 | 41650 | 398 |
| 481 | 20250214 | 113200 | 9836816400 | 41650 | 41600 | 41650 | 41600 | 417 |
| 482 | 20250214 | 113100 | 9819455700 | 41650 | 41600 | 41650 | 41600 | 211 |
| 483 | 20250214 | 113000 | 9810676850 | 41650 | 41600 | 41650 | 41600 | 552 |
| 484 | 20250214 | 112900 | 9787688000 | 41650 | 41650 | 41650 | 41600 | 1999 |
| 485 | 20250214 | 112800 | 9704516700 | 41650 | 41650 | 41650 | 41650 | 1070 |
| 486 | 20250214 | 112700 | 9659951200 | 41650 | 41650 | 41700 | 41650 | 36 |
| 487 | 20250214 | 112600 | 9658451400 | 41700 | 41700 | 41700 | 41700 | 536 |
| 488 | 20250214 | 112500 | 9636100200 | 41700 | 41650 | 41750 | 41650 | 2459 |
| 489 | 20250214 | 112400 | 9533658250 | 41650 | 41650 | 41650 | 41650 | 170 |
| 490 | 20250214 | 112300 | 9526577750 | 41650 | 41600 | 41650 | 41600 | 58 |
| 491 | 20250214 | 112200 | 9524164500 | 41600 | 41650 | 41700 | 41600 | 219 |
| 492 | 20250214 | 112100 | 9515043500 | 41650 | 41650 | 41700 | 41650 | 633 |
| 493 | 20250214 | 112000 | 9488661400 | 41650 | 41600 | 41650 | 41600 | 457 |
| 494 | 20250214 | 111900 | 9469632350 | 41600 | 41650 | 41650 | 41600 | 46 |
| 495 | 20250214 | 111800 | 9467717800 | 41650 | 41750 | 41750 | 41650 | 1131 |
| 496 | 20250214 | 111700 | 9420585000 | 41700 | 41700 | 41750 | 41700 | 218 |
| 497 | 20250214 | 111600 | 9411494350 | 41700 | 41700 | 41750 | 41700 | 316 |
| 498 | 20250214 | 111500 | 9398316550 | 41700 | 41750 | 41750 | 41700 | 80 |
| 499 | 20250214 | 111400 | 9394979800 | 41700 | 41700 | 41750 | 41700 | 171 |
| 500 | 20250214 | 111300 | 9387849000 | 41700 | 41750 | 41750 | 41700 | 193 |
| 501 | 20250214 | 111200 | 9379792250 | 41750 | 41750 | 41800 | 41750 | 901 |
| 502 | 20250214 | 111100 | 9342175000 | 41750 | 41750 | 41800 | 41750 | 177 |
| 503 | 20250214 | 111000 | 9334783750 | 41800 | 41750 | 41800 | 41750 | 146 |
| 504 | 20250214 | 110900 | 9328683300 | 41750 | 41750 | 41750 | 41750 | 29 |
| 505 | 20250214 | 110800 | 9327472550 | 41750 | 41750 | 41750 | 41750 | 147 |
| 506 | 20250214 | 110700 | 9321335300 | 41750 | 41750 | 41800 | 41700 | 331 |
| 507 | 20250214 | 110600 | 9307517100 | 41750 | 41750 | 41800 | 41700 | 501 |
| 508 | 20250214 | 110500 | 9286591400 | 41800 | 41700 | 41800 | 41700 | 500 |
| 509 | 20250214 | 110400 | 9265717450 | 41750 | 41750 | 41800 | 41750 | 255 |
| 510 | 20250214 | 110300 | 9255071100 | 41800 | 41750 | 41800 | 41750 | 24 |
| 511 | 20250214 | 110200 | 9254068950 | 41750 | 41850 | 41850 | 41750 | 166 |
| 512 | 20250214 | 110100 | 9247137700 | 41800 | 41800 | 41850 | 41800 | 1050 |
| 513 | 20250214 | 110000 | 9203247450 | 41800 | 41850 | 41850 | 41800 | 177 |
| 514 | 20250214 | 105900 | 9195846400 | 41800 | 41850 | 41850 | 41800 | 67 |
| 515 | 20250214 | 105800 | 9193043900 | 41850 | 41800 | 41850 | 41800 | 210 |
| 516 | 20250214 | 105700 | 9184256950 | 41800 | 41850 | 41850 | 41800 | 584 |
| 517 | 20250214 | 105600 | 9159819100 | 41800 | 41750 | 41800 | 41700 | 1167 |
| 518 | 20250214 | 105500 | 9111075550 | 41750 | 41700 | 41750 | 41700 | 277 |
| 519 | 20250214 | 105400 | 9099523800 | 41700 | 41750 | 41750 | 41700 | 233 |
| 520 | 20250214 | 105300 | 9089796500 | 41750 | 41750 | 41750 | 41750 | 682 |
| 521 | 20250214 | 105200 | 9061323000 | 41750 | 41650 | 41750 | 41650 | 1173 |
| 522 | 20250214 | 105100 | 9012423500 | 41600 | 41600 | 41650 | 41600 | 137 |
| 523 | 20250214 | 105000 | 9006719050 | 41600 | 41550 | 41600 | 41550 | 43 |
| 524 | 20250214 | 104900 | 9004930300 | 41600 | 41600 | 41600 | 41550 | 289 |
| 525 | 20250214 | 104800 | 8992912050 | 41600 | 41600 | 41600 | 41550 | 120 |
| 526 | 20250214 | 104700 | 8987922650 | 41600 | 41600 | 41600 | 41550 | 73 |
| 527 | 20250214 | 104600 | 8984888000 | 41600 | 41550 | 41600 | 41550 | 58 |
| 528 | 20250214 | 104500 | 8982476750 | 41550 | 41600 | 41650 | 41550 | 497 |
| 529 | 20250214 | 104400 | 8961817850 | 41550 | 41600 | 41650 | 41550 | 295 |
| 530 | 20250214 | 104300 | 8949546250 | 41600 | 41650 | 41650 | 41600 | 536 |
| 531 | 20250214 | 104200 | 8927248300 | 41600 | 41600 | 41650 | 41550 | 226 |
| 532 | 20250214 | 104100 | 8917847050 | 41600 | 41650 | 41650 | 41550 | 1877 |
| 533 | 20250214 | 104000 | 8839831950 | 41650 | 41600 | 41650 | 41600 | 38 |
| 534 | 20250214 | 103900 | 8838251000 | 41600 | 41650 | 41650 | 41600 | 89 |
| 535 | 20250214 | 103800 | 8834546300 | 41600 | 41600 | 41650 | 41600 | 39 |
| 536 | 20250214 | 103700 | 8832922900 | 41600 | 41600 | 41650 | 41550 | 420 |
| 537 | 20250214 | 103600 | 8815459150 | 41600 | 41650 | 41650 | 41550 | 59 |
| 538 | 20250214 | 103500 | 8813004450 | 41600 | 41650 | 41650 | 41600 | 319 |
| 539 | 20250214 | 103400 | 8799733850 | 41650 | 41650 | 41650 | 41600 | 190 |
| 540 | 20250214 | 103300 | 8791820850 | 41600 | 41650 | 41700 | 41600 | 953 |
| 541 | 20250214 | 103200 | 8752116400 | 41700 | 41700 | 41700 | 41650 | 294 |
| 542 | 20250214 | 103100 | 8739858400 | 41700 | 41600 | 41700 | 41600 | 512 |
| 543 | 20250214 | 103000 | 8718555100 | 41550 | 41550 | 41600 | 41550 | 356 |
| 544 | 20250214 | 102900 | 8703758050 | 41600 | 41550 | 41600 | 41550 | 722 |
| 545 | 20250214 | 102800 | 8673738400 | 41550 | 41550 | 41600 | 41500 | 263 |
| 546 | 20250214 | 102700 | 8662806500 | 41550 | 41500 | 41550 | 41500 | 224 |
| 547 | 20250214 | 102600 | 8653507150 | 41500 | 41500 | 41550 | 41500 | 179 |
| 548 | 20250214 | 102500 | 8646077600 | 41500 | 41500 | 41550 | 41450 | 596 |
| 549 | 20250214 | 102400 | 8621343800 | 41500 | 41550 | 41550 | 41450 | 586 |
| 550 | 20250214 | 102300 | 8597025950 | 41550 | 41500 | 41550 | 41500 | 219 |
| 551 | 20250214 | 102200 | 8587936400 | 41500 | 41500 | 41500 | 41450 | 237 |
| 552 | 20250214 | 102100 | 8578102100 | 41500 | 41500 | 41500 | 41450 | 513 |
| 553 | 20250214 | 102000 | 8556819300 | 41500 | 41550 | 41550 | 41500 | 606 |
| 554 | 20250214 | 101900 | 8531661200 | 41550 | 41500 | 41550 | 41450 | 397 |
| 555 | 20250214 | 101800 | 8515186800 | 41500 | 41500 | 41500 | 41450 | 1039 |
| 556 | 20250214 | 101700 | 8472070050 | 41500 | 41500 | 41500 | 41450 | 61 |
| 557 | 20250214 | 101600 | 8469539750 | 41500 | 41450 | 41500 | 41450 | 1702 |
| 558 | 20250214 | 101500 | 8398990250 | 41500 | 41600 | 41600 | 41450 | 5946 |
| 559 | 20250214 | 101400 | 8152061900 | 41600 | 41550 | 41600 | 41550 | 510 |
| 560 | 20250214 | 101300 | 8130853600 | 41600 | 41650 | 41650 | 41600 | 331 |
| 561 | 20250214 | 101200 | 8117079250 | 41650 | 41550 | 41650 | 41550 | 599 |
| 562 | 20250214 | 101100 | 8092156550 | 41550 | 41600 | 41600 | 41550 | 214 |
| 563 | 20250214 | 101000 | 8083255750 | 41600 | 41550 | 41600 | 41550 | 88 |
| 564 | 20250214 | 100900 | 8079595250 | 41650 | 41550 | 41700 | 41550 | 1603 |
| 565 | 20250214 | 100800 | 8012886350 | 41550 | 41550 | 41600 | 41550 | 775 |
| 566 | 20250214 | 100700 | 7980679550 | 41600 | 41550 | 41600 | 41550 | 167 |
| 567 | 20250214 | 100600 | 7973739750 | 41600 | 41600 | 41600 | 41550 | 300 |
| 568 | 20250214 | 100500 | 7961262900 | 41550 | 41500 | 41550 | 41500 | 405 |
| 569 | 20250214 | 100400 | 7944438950 | 41500 | 41450 | 41500 | 41450 | 1413 |
| 570 | 20250214 | 100300 | 7885827100 | 41450 | 41550 | 41550 | 41450 | 2500 |
| 571 | 20250214 | 100200 | 7782112800 | 41550 | 41600 | 41600 | 41500 | 954 |
| 572 | 20250214 | 100100 | 7742469300 | 41600 | 41550 | 41600 | 41550 | 322 |
| 573 | 20250214 | 100000 | 7729088200 | 41550 | 41500 | 41550 | 41500 | 990 |
| 574 | 20250214 | 095900 | 7687964100 | 41500 | 41550 | 41550 | 41500 | 1881 |
| 575 | 20250214 | 095800 | 7609841700 | 41550 | 41550 | 41600 | 41500 | 682 |
| 576 | 20250214 | 095700 | 7581501400 | 41550 | 41700 | 41700 | 41550 | 2332 |
| 577 | 20250214 | 095600 | 7484469600 | 41700 | 41650 | 41700 | 41650 | 1436 |
| 578 | 20250214 | 095500 | 7424612150 | 41700 | 41700 | 41750 | 41700 | 729 |
| 579 | 20250214 | 095400 | 7394211850 | 41700 | 41600 | 41750 | 41600 | 735 |
| 580 | 20250214 | 095300 | 7363571200 | 41600 | 41550 | 41650 | 41500 | 1149 |
| 581 | 20250214 | 095200 | 7315766950 | 41550 | 41450 | 41550 | 41450 | 84 |
| 582 | 20250214 | 095100 | 7312279650 | 41450 | 41450 | 41500 | 41450 | 180 |
| 583 | 20250214 | 095000 | 7304817500 | 41450 | 41500 | 41500 | 41400 | 5196 |
| 584 | 20250214 | 094900 | 7089557100 | 41450 | 41500 | 41550 | 41450 | 4498 |
| 585 | 20250214 | 094800 | 6902888100 | 41550 | 41550 | 41550 | 41500 | 3887 |
| 586 | 20250214 | 094700 | 6741383400 | 41550 | 41500 | 41600 | 41500 | 2820 |
| 587 | 20250214 | 094600 | 6624172900 | 41550 | 41550 | 41550 | 41500 | 323 |
| 588 | 20250214 | 094500 | 6610760750 | 41550 | 41550 | 41600 | 41500 | 816 |
| 589 | 20250214 | 094400 | 6576885800 | 41550 | 41550 | 41600 | 41500 | 7144 |
| 590 | 20250214 | 094300 | 6280277650 | 41600 | 41650 | 41650 | 41550 | 1739 |
| 591 | 20250214 | 094200 | 6207945000 | 41650 | 41650 | 41700 | 41600 | 1217 |
| 592 | 20250214 | 094100 | 6157277900 | 41650 | 41650 | 41700 | 41650 | 2569 |
| 593 | 20250214 | 094000 | 6050228200 | 41650 | 41750 | 41750 | 41650 | 3354 |
| 594 | 20250214 | 093900 | 5910406050 | 41700 | 41800 | 41800 | 41700 | 2517 |
| 595 | 20250214 | 093800 | 5805313150 | 41750 | 41750 | 41800 | 41750 | 1421 |
| 596 | 20250214 | 093700 | 5745924850 | 41800 | 41900 | 41900 | 41800 | 7723 |
| 597 | 20250214 | 093600 | 5422790000 | 41900 | 41900 | 41900 | 41850 | 391 |
| 598 | 20250214 | 093500 | 5406409300 | 41900 | 41900 | 41950 | 41900 | 1488 |
| 599 | 20250214 | 093400 | 5344059100 | 41900 | 41900 | 41950 | 41900 | 548 |
| 600 | 20250214 | 093300 | 5321087600 | 41900 | 41900 | 41900 | 41850 | 1443 |
| 601 | 20250214 | 093200 | 5260686000 | 41900 | 41850 | 41900 | 41850 | 505 |
| 602 | 20250214 | 093100 | 5239531150 | 41850 | 41850 | 41900 | 41800 | 2432 |
| 603 | 20250214 | 093000 | 5137762200 | 41850 | 41900 | 41950 | 41850 | 10943 |
| 604 | 20250214 | 092900 | 4679651950 | 41900 | 42000 | 42000 | 41900 | 4084 |
| 605 | 20250214 | 092800 | 4508329100 | 42000 | 42000 | 42050 | 41950 | 3849 |
| 606 | 20250214 | 092700 | 4346696400 | 42000 | 42150 | 42200 | 42000 | 6419 |
| 607 | 20250214 | 092600 | 4076563600 | 42150 | 42200 | 42200 | 42150 | 2894 |
| 608 | 20250214 | 092500 | 3954549550 | 42200 | 42250 | 42250 | 42200 | 627 |
| 609 | 20250214 | 092400 | 3928090050 | 42250 | 42250 | 42250 | 42150 | 1220 |
| 610 | 20250214 | 092300 | 3876595150 | 42300 | 42300 | 42300 | 42200 | 649 |
| 611 | 20250214 | 092200 | 3849162650 | 42300 | 42200 | 42300 | 42200 | 1113 |
| 612 | 20250214 | 092100 | 3802131000 | 42200 | 42250 | 42250 | 42200 | 1537 |
| 613 | 20250214 | 092000 | 3737265100 | 42250 | 42300 | 42300 | 42250 | 409 |
| 614 | 20250214 | 091900 | 3719984800 | 42250 | 42300 | 42300 | 42250 | 745 |
| 615 | 20250214 | 091800 | 3688508050 | 42300 | 42200 | 42300 | 42200 | 313 |
| 616 | 20250214 | 091700 | 3675292300 | 42200 | 42200 | 42300 | 42200 | 1911 |
| 617 | 20250214 | 091600 | 3594538700 | 42200 | 42150 | 42200 | 42100 | 2248 |
| 618 | 20250214 | 091500 | 3499750850 | 42100 | 42100 | 42150 | 42100 | 2439 |
| 619 | 20250214 | 091400 | 3397066850 | 42100 | 42200 | 42200 | 42100 | 3356 |
| 620 | 20250214 | 091300 | 3255552300 | 42200 | 42350 | 42350 | 42200 | 7011 |
| 621 | 20250214 | 091200 | 2959296150 | 42350 | 42400 | 42400 | 42350 | 2598 |
| 622 | 20250214 | 091100 | 2849202000 | 42400 | 42350 | 42450 | 42300 | 2552 |
| 623 | 20250214 | 091000 | 2740941150 | 42350 | 42550 | 42550 | 42350 | 4120 |
| 624 | 20250214 | 090900 | 2566279650 | 42450 | 42550 | 42550 | 42400 | 4934 |
| 625 | 20250214 | 090800 | 2356639900 | 42600 | 42600 | 42800 | 42550 | 2373 |
| 626 | 20250214 | 090700 | 2255399700 | 42650 | 42500 | 42650 | 42400 | 4635 |
| 627 | 20250214 | 090600 | 2058377900 | 42500 | 42400 | 42550 | 42350 | 4263 |
| 628 | 20250214 | 090500 | 1877315550 | 42400 | 42450 | 42450 | 42350 | 4159 |
| 629 | 20250214 | 090400 | 1701049500 | 42450 | 42500 | 42550 | 42400 | 5054 |
| 630 | 20250214 | 090300 | 1486538200 | 42550 | 42600 | 42600 | 42500 | 4413 |
| 631 | 20250214 | 090200 | 1298814500 | 42600 | 42650 | 42750 | 42550 | 4463 |
| 632 | 20250214 | 090100 | 1108578800 | 42800 | 42700 | 42900 | 42600 | 4390 |
| 633 | 20250214 | 090000 | 921284800 | 42850 | 42800 | 42900 | 42550 | 21549 |