33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 3 | 20250214 | 190000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20250214 | 185900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20250214 | 185800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20250214 | 185700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20250214 | 185600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20250214 | 185500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20250214 | 185400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20250214 | 185300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20250214 | 185200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20250214 | 185100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20250214 | 185000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20250214 | 184900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20250214 | 184800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20250214 | 184700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20250214 | 184600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20250214 | 184500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20250214 | 184400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20250214 | 184300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20250214 | 184200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20250214 | 184100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20250214 | 184000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20250214 | 183900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20250214 | 183800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20250214 | 183700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20250214 | 183600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20250214 | 183500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20250214 | 183400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20250214 | 183300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20250214 | 183200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20250214 | 183100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 33 | 20250214 | 183000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20250214 | 182900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20250214 | 182800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20250214 | 182700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20250214 | 182600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20250214 | 182500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20250214 | 182400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20250214 | 182300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20250214 | 182200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20250214 | 182100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20250214 | 182000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20250214 | 181900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20250214 | 181800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20250214 | 181700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20250214 | 181600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20250214 | 181500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20250214 | 181400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20250214 | 181300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20250214 | 181200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20250214 | 181100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20250214 | 181000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20250214 | 180900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20250214 | 180800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20250214 | 180700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20250214 | 180600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20250214 | 180500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20250214 | 180400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20250214 | 180300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20250214 | 180200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20250214 | 180100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 63 | 20250214 | 180000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20250214 | 175900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20250214 | 175800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20250214 | 175700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20250214 | 175600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20250214 | 175500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20250214 | 175400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20250214 | 175300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20250214 | 175200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20250214 | 175100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20250214 | 175000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20250214 | 174900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20250214 | 174800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20250214 | 174700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20250214 | 174600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20250214 | 174500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20250214 | 174400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20250214 | 174300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20250214 | 174200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20250214 | 174100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20250214 | 174000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20250214 | 173900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20250214 | 173800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20250214 | 173700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20250214 | 173600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20250214 | 173500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20250214 | 173400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20250214 | 173300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20250214 | 173200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20250214 | 173100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 93 | 20250214 | 173000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20250214 | 172900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20250214 | 172800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20250214 | 172700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20250214 | 172600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20250214 | 172500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20250214 | 172400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20250214 | 172300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20250214 | 172200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20250214 | 172100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20250214 | 172000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20250214 | 171900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20250214 | 171800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20250214 | 171700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20250214 | 171600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20250214 | 171500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20250214 | 171400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20250214 | 171300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20250214 | 171200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20250214 | 171100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20250214 | 171000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20250214 | 170900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20250214 | 170800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20250214 | 170700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20250214 | 170600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20250214 | 170500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20250214 | 170400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20250214 | 170300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20250214 | 170200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20250214 | 170100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 123 | 20250214 | 170000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20250214 | 165900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20250214 | 165800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20250214 | 165700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20250214 | 165600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20250214 | 165500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20250214 | 165400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20250214 | 165300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20250214 | 165200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20250214 | 165100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20250214 | 165000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20250214 | 164900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20250214 | 164800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20250214 | 164700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20250214 | 164600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20250214 | 164500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20250214 | 164400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20250214 | 164300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20250214 | 164200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20250214 | 164100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20250214 | 164000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20250214 | 163900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20250214 | 163800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20250214 | 163700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20250214 | 163600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20250214 | 163500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20250214 | 163400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20250214 | 163300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20250214 | 163200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20250214 | 163100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 153 | 20250214 | 163000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20250214 | 162900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20250214 | 162800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20250214 | 162700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20250214 | 162600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20250214 | 162500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20250214 | 162400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20250214 | 162300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20250214 | 162200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20250214 | 162100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20250214 | 162000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20250214 | 161900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20250214 | 161800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20250214 | 161700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20250214 | 161600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20250214 | 161500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20250214 | 161400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20250214 | 161300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20250214 | 161200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20250214 | 161100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20250214 | 161000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20250214 | 160900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20250214 | 160800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20250214 | 160700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20250214 | 160600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20250214 | 160500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20250214 | 160400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20250214 | 160300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20250214 | 160200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20250214 | 160100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 183 | 20250214 | 160000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20250214 | 155900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20250214 | 155800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20250214 | 155700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20250214 | 155600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20250214 | 155500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20250214 | 155400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20250214 | 155300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20250214 | 155200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20250214 | 155100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20250214 | 155000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20250214 | 154900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20250214 | 154800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20250214 | 154700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20250214 | 154600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20250214 | 154500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20250214 | 154400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20250214 | 154300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20250214 | 154200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20250214 | 154100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20250214 | 154000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20250214 | 153900 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20250214 | 153800 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20250214 | 153700 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20250214 | 153600 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20250214 | 153500 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20250214 | 153400 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20250214 | 153300 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20250214 | 153200 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20250214 | 153100 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 213 | 20250214 | 153000 | 21021985800 | 25550 | 25550 | 25550 | 25550 | 8244 |
| 214 | 20250214 | 152900 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20250214 | 152800 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20250214 | 152700 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20250214 | 152600 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20250214 | 152500 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20250214 | 152400 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20250214 | 152300 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20250214 | 152200 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20250214 | 152100 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20250214 | 152000 | 20811351600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20250214 | 151900 | 20811351600 | 25500 | 25550 | 25550 | 25450 | 1331 |
| 225 | 20250214 | 151800 | 20777409600 | 25500 | 25450 | 25500 | 25450 | 2763 |
| 226 | 20250214 | 151700 | 20707026400 | 25450 | 25500 | 25550 | 25450 | 972 |
| 227 | 20250214 | 151600 | 20682255000 | 25500 | 25500 | 25550 | 25450 | 1260 |
| 228 | 20250214 | 151500 | 20650127000 | 25500 | 25550 | 25550 | 25450 | 3484 |
| 229 | 20250214 | 151400 | 20561351900 | 25500 | 25450 | 25550 | 25450 | 1398 |
| 230 | 20250214 | 151300 | 20525706900 | 25450 | 25450 | 25550 | 25450 | 2470 |
| 231 | 20250214 | 151200 | 20462740250 | 25500 | 25450 | 25550 | 25450 | 2455 |
| 232 | 20250214 | 151100 | 20400150750 | 25450 | 25500 | 25550 | 25450 | 2316 |
| 233 | 20250214 | 151000 | 20341107050 | 25500 | 25500 | 25550 | 25500 | 285 |
| 234 | 20250214 | 150900 | 20333831500 | 25550 | 25550 | 25600 | 25500 | 1850 |
| 235 | 20250214 | 150800 | 20286576450 | 25550 | 25600 | 25600 | 25500 | 433 |
| 236 | 20250214 | 150700 | 20275522650 | 25600 | 25600 | 25600 | 25500 | 797 |
| 237 | 20250214 | 150600 | 20255165900 | 25550 | 25550 | 25600 | 25500 | 2497 |
| 238 | 20250214 | 150500 | 20191367650 | 25550 | 25550 | 25550 | 25500 | 164 |
| 239 | 20250214 | 150400 | 20187182900 | 25500 | 25550 | 25600 | 25500 | 1197 |
| 240 | 20250214 | 150300 | 20156620500 | 25550 | 25550 | 25600 | 25550 | 501 |
| 241 | 20250214 | 150200 | 20143817350 | 25550 | 25600 | 25600 | 25500 | 688 |
| 242 | 20250214 | 150100 | 20126243950 | 25600 | 25550 | 25600 | 25500 | 990 |
| 243 | 20250214 | 150000 | 20100957850 | 25600 | 25550 | 25600 | 25550 | 617 |
| 244 | 20250214 | 145900 | 20085175500 | 25550 | 25500 | 25600 | 25500 | 161 |
| 245 | 20250214 | 145800 | 20081063850 | 25500 | 25550 | 25600 | 25500 | 641 |
| 246 | 20250214 | 145700 | 20064685000 | 25600 | 25500 | 25600 | 25500 | 1618 |
| 247 | 20250214 | 145600 | 20023373400 | 25500 | 25550 | 25550 | 25500 | 1367 |
| 248 | 20250214 | 145500 | 19988509850 | 25550 | 25500 | 25600 | 25500 | 578 |
| 249 | 20250214 | 145400 | 19973743100 | 25550 | 25600 | 25600 | 25500 | 997 |
| 250 | 20250214 | 145300 | 19948264350 | 25600 | 25600 | 25600 | 25550 | 1147 |
| 251 | 20250214 | 145200 | 19918952250 | 25550 | 25500 | 25600 | 25500 | 1330 |
| 252 | 20250214 | 145100 | 19884969100 | 25550 | 25550 | 25600 | 25500 | 669 |
| 253 | 20250214 | 145000 | 19867869450 | 25550 | 25600 | 25600 | 25550 | 1115 |
| 254 | 20250214 | 144900 | 19839376350 | 25550 | 25550 | 25600 | 25550 | 660 |
| 255 | 20250214 | 144800 | 19822497750 | 25550 | 25550 | 25600 | 25500 | 877 |
| 256 | 20250214 | 144700 | 19800087950 | 25550 | 25600 | 25600 | 25500 | 2134 |
| 257 | 20250214 | 144600 | 19745560250 | 25600 | 25550 | 25600 | 25550 | 1459 |
| 258 | 20250214 | 144500 | 19708255100 | 25550 | 25600 | 25600 | 25550 | 1403 |
| 259 | 20250214 | 144400 | 19672403250 | 25550 | 25550 | 25600 | 25550 | 116 |
| 260 | 20250214 | 144300 | 19669438500 | 25600 | 25550 | 25650 | 25550 | 1159 |
| 261 | 20250214 | 144200 | 19639776950 | 25550 | 25550 | 25600 | 25500 | 644 |
| 262 | 20250214 | 144100 | 19623321900 | 25600 | 25550 | 25600 | 25550 | 449 |
| 263 | 20250214 | 144000 | 19611845300 | 25550 | 25600 | 25600 | 25550 | 973 |
| 264 | 20250214 | 143900 | 19586978200 | 25600 | 25550 | 25600 | 25550 | 524 |
| 265 | 20250214 | 143800 | 19573588400 | 25550 | 25550 | 25600 | 25500 | 647 |
| 266 | 20250214 | 143700 | 19557066600 | 25500 | 25550 | 25550 | 25500 | 411 |
| 267 | 20250214 | 143600 | 19546570900 | 25500 | 25550 | 25550 | 25500 | 499 |
| 268 | 20250214 | 143500 | 19533840350 | 25550 | 25600 | 25600 | 25500 | 485 |
| 269 | 20250214 | 143400 | 19521452500 | 25550 | 25500 | 25550 | 25500 | 1228 |
| 270 | 20250214 | 143300 | 19490087000 | 25500 | 25450 | 25550 | 25450 | 1748 |
| 271 | 20250214 | 143200 | 19445521700 | 25450 | 25500 | 25550 | 25450 | 974 |
| 272 | 20250214 | 143100 | 19420706600 | 25500 | 25500 | 25550 | 25500 | 321 |
| 273 | 20250214 | 143000 | 19412517300 | 25500 | 25550 | 25550 | 25500 | 370 |
| 274 | 20250214 | 142900 | 19403077450 | 25500 | 25500 | 25550 | 25500 | 396 |
| 275 | 20250214 | 142800 | 19392979350 | 25500 | 25500 | 25550 | 25500 | 843 |
| 276 | 20250214 | 142700 | 19371479050 | 25550 | 25450 | 25550 | 25450 | 1221 |
| 277 | 20250214 | 142600 | 19340351600 | 25450 | 25500 | 25550 | 25450 | 382 |
| 278 | 20250214 | 142500 | 19330614050 | 25500 | 25550 | 25600 | 25500 | 624 |
| 279 | 20250214 | 142400 | 19314674400 | 25500 | 25550 | 25600 | 25450 | 1383 |
| 280 | 20250214 | 142300 | 19279405850 | 25550 | 25550 | 25600 | 25500 | 941 |
| 281 | 20250214 | 142200 | 19255372950 | 25550 | 25550 | 25600 | 25550 | 467 |
| 282 | 20250214 | 142100 | 19243436750 | 25600 | 25500 | 25600 | 25500 | 2401 |
| 283 | 20250214 | 142000 | 19182072050 | 25500 | 25600 | 25600 | 25500 | 578 |
| 284 | 20250214 | 141900 | 19167318600 | 25550 | 25500 | 25600 | 25500 | 1531 |
| 285 | 20250214 | 141800 | 19128209850 | 25500 | 25500 | 25550 | 25500 | 394 |
| 286 | 20250214 | 141700 | 19118155400 | 25500 | 25500 | 25550 | 25500 | 921 |
| 287 | 20250214 | 141600 | 19094648650 | 25500 | 25550 | 25600 | 25500 | 399 |
| 288 | 20250214 | 141500 | 19084451100 | 25550 | 25600 | 25600 | 25500 | 1130 |
| 289 | 20250214 | 141400 | 19055579400 | 25600 | 25500 | 25600 | 25500 | 659 |
| 290 | 20250214 | 141300 | 19038757400 | 25500 | 25550 | 25600 | 25500 | 843 |
| 291 | 20250214 | 141200 | 19017221050 | 25550 | 25500 | 25600 | 25500 | 660 |
| 292 | 20250214 | 141100 | 19000355650 | 25550 | 25500 | 25550 | 25500 | 684 |
| 293 | 20250214 | 141000 | 18982883650 | 25500 | 25550 | 25550 | 25500 | 570 |
| 294 | 20250214 | 140900 | 18968337400 | 25500 | 25550 | 25600 | 25500 | 699 |
| 295 | 20250214 | 140800 | 18950474550 | 25550 | 25550 | 25600 | 25500 | 474 |
| 296 | 20250214 | 140700 | 18938372250 | 25550 | 25550 | 25600 | 25500 | 1002 |
| 297 | 20250214 | 140600 | 18912770150 | 25550 | 25500 | 25600 | 25500 | 3038 |
| 298 | 20250214 | 140500 | 18835126950 | 25550 | 25500 | 25550 | 25500 | 270 |
| 299 | 20250214 | 140400 | 18828232750 | 25500 | 25500 | 25550 | 25500 | 711 |
| 300 | 20250214 | 140300 | 18810098750 | 25500 | 25550 | 25550 | 25500 | 481 |
| 301 | 20250214 | 140200 | 18797825500 | 25500 | 25500 | 25550 | 25500 | 1111 |
| 302 | 20250214 | 140100 | 18769461700 | 25500 | 25500 | 25550 | 25500 | 373 |
| 303 | 20250214 | 140000 | 18759946250 | 25500 | 25550 | 25600 | 25500 | 808 |
| 304 | 20250214 | 135900 | 18739327750 | 25550 | 25500 | 25550 | 25450 | 2923 |
| 305 | 20250214 | 135800 | 18664694750 | 25500 | 25450 | 25500 | 25400 | 1530 |
| 306 | 20250214 | 135700 | 18625706400 | 25400 | 25400 | 25450 | 25400 | 878 |
| 307 | 20250214 | 135600 | 18603376850 | 25450 | 25500 | 25500 | 25400 | 2649 |
| 308 | 20250214 | 135500 | 18535957000 | 25550 | 25500 | 25550 | 25500 | 820 |
| 309 | 20250214 | 135400 | 18515025200 | 25500 | 25450 | 25500 | 25400 | 1844 |
| 310 | 20250214 | 135300 | 18468101050 | 25450 | 25400 | 25500 | 25400 | 3119 |
| 311 | 20250214 | 135200 | 18388592550 | 25400 | 25500 | 25550 | 25400 | 5414 |
| 312 | 20250214 | 135100 | 18250533050 | 25500 | 25550 | 25600 | 25500 | 526 |
| 313 | 20250214 | 135000 | 18237094600 | 25550 | 25500 | 25550 | 25500 | 2505 |
| 314 | 20250214 | 134900 | 18173108950 | 25550 | 25400 | 25550 | 25400 | 2285 |
| 315 | 20250214 | 134800 | 18114876400 | 25400 | 25350 | 25450 | 25300 | 2616 |
| 316 | 20250214 | 134700 | 18048459350 | 25400 | 25400 | 25400 | 25350 | 658 |
| 317 | 20250214 | 134600 | 18031766250 | 25400 | 25350 | 25400 | 25350 | 837 |
| 318 | 20250214 | 134500 | 18010509550 | 25350 | 25350 | 25400 | 25350 | 1146 |
| 319 | 20250214 | 134400 | 17981428550 | 25350 | 25350 | 25400 | 25350 | 212 |
| 320 | 20250214 | 134300 | 17976054250 | 25350 | 25350 | 25350 | 25300 | 1704 |
| 321 | 20250214 | 134200 | 17932864450 | 25350 | 25400 | 25400 | 25300 | 1942 |
| 322 | 20250214 | 134100 | 17883635650 | 25350 | 25300 | 25350 | 25300 | 2120 |
| 323 | 20250214 | 134000 | 17829913650 | 25300 | 25250 | 25350 | 25250 | 910 |
| 324 | 20250214 | 133900 | 17806912150 | 25300 | 25250 | 25350 | 25250 | 1452 |
| 325 | 20250214 | 133800 | 17770178100 | 25250 | 25300 | 25300 | 25250 | 1233 |
| 326 | 20250214 | 133700 | 17738995950 | 25350 | 25250 | 25350 | 25250 | 486 |
| 327 | 20250214 | 133600 | 17726697900 | 25300 | 25300 | 25350 | 25250 | 838 |
| 328 | 20250214 | 133500 | 17705500950 | 25300 | 25250 | 25350 | 25250 | 250 |
| 329 | 20250214 | 133400 | 17699176950 | 25250 | 25300 | 25300 | 25250 | 1445 |
| 330 | 20250214 | 133300 | 17662643750 | 25300 | 25300 | 25450 | 25300 | 3654 |
| 331 | 20250214 | 133200 | 17569986500 | 25300 | 25300 | 25350 | 25250 | 1284 |
| 332 | 20250214 | 133100 | 17537501450 | 25300 | 25300 | 25300 | 25250 | 2394 |
| 333 | 20250214 | 133000 | 17476936700 | 25350 | 25300 | 25350 | 25300 | 4892 |
| 334 | 20250214 | 132900 | 17353166350 | 25300 | 25350 | 25350 | 25300 | 1131 |
| 335 | 20250214 | 132800 | 17324522950 | 25300 | 25300 | 25350 | 25300 | 626 |
| 336 | 20250214 | 132700 | 17308681050 | 25300 | 25300 | 25350 | 25300 | 1667 |
| 337 | 20250214 | 132600 | 17266496350 | 25300 | 25350 | 25350 | 25300 | 846 |
| 338 | 20250214 | 132500 | 17245088150 | 25300 | 25350 | 25400 | 25300 | 1144 |
| 339 | 20250214 | 132400 | 17216103700 | 25350 | 25350 | 25400 | 25350 | 1176 |
| 340 | 20250214 | 132300 | 17186291500 | 25400 | 25350 | 25400 | 25350 | 828 |
| 341 | 20250214 | 132200 | 17165295750 | 25350 | 25350 | 25400 | 25350 | 1420 |
| 342 | 20250214 | 132100 | 17129298650 | 25350 | 25350 | 25400 | 25350 | 418 |
| 343 | 20250214 | 132000 | 17118694800 | 25350 | 25400 | 25400 | 25350 | 2329 |
| 344 | 20250214 | 131900 | 17059641500 | 25400 | 25400 | 25450 | 25350 | 470 |
| 345 | 20250214 | 131800 | 17047705350 | 25400 | 25400 | 25450 | 25400 | 475 |
| 346 | 20250214 | 131700 | 17035639750 | 25400 | 25400 | 25400 | 25350 | 725 |
| 347 | 20250214 | 131600 | 17017232150 | 25350 | 25300 | 25400 | 25300 | 766 |
| 348 | 20250214 | 131500 | 16997825400 | 25350 | 25350 | 25400 | 25300 | 1320 |
| 349 | 20250214 | 131400 | 16964352100 | 25350 | 25300 | 25400 | 25300 | 774 |
| 350 | 20250214 | 131300 | 16944743750 | 25350 | 25350 | 25400 | 25300 | 1556 |
| 351 | 20250214 | 131200 | 16905315600 | 25400 | 25350 | 25400 | 25350 | 939 |
| 352 | 20250214 | 131100 | 16881510400 | 25350 | 25300 | 25400 | 25300 | 700 |
| 353 | 20250214 | 131000 | 16863771550 | 25350 | 25350 | 25400 | 25300 | 8405 |
| 354 | 20250214 | 130900 | 16650683300 | 25300 | 25350 | 25350 | 25300 | 994 |
| 355 | 20250214 | 130800 | 16625533950 | 25350 | 25350 | 25350 | 25300 | 4104 |
| 356 | 20250214 | 130700 | 16521670400 | 25350 | 25350 | 25400 | 25300 | 969 |
| 357 | 20250214 | 130600 | 16497113050 | 25350 | 25350 | 25400 | 25350 | 879 |
| 358 | 20250214 | 130500 | 16474828350 | 25350 | 25350 | 25400 | 25350 | 1974 |
| 359 | 20250214 | 130400 | 16424787350 | 25350 | 25350 | 25400 | 25350 | 1032 |
| 360 | 20250214 | 130300 | 16398600900 | 25350 | 25350 | 25400 | 25350 | 2423 |
| 361 | 20250214 | 130200 | 16337174700 | 25350 | 25400 | 25400 | 25350 | 4838 |
| 362 | 20250214 | 130100 | 16214297700 | 25400 | 25400 | 25450 | 25400 | 701 |
| 363 | 20250214 | 130000 | 16196492100 | 25450 | 25400 | 25450 | 25400 | 2034 |
| 364 | 20250214 | 125900 | 16144827200 | 25400 | 25400 | 25450 | 25400 | 178 |
| 365 | 20250214 | 125800 | 16140305450 | 25400 | 25400 | 25450 | 25400 | 642 |
| 366 | 20250214 | 125700 | 16123990950 | 25500 | 25450 | 25500 | 25400 | 455 |
| 367 | 20250214 | 125600 | 16112417600 | 25450 | 25450 | 25500 | 25400 | 824 |
| 368 | 20250214 | 125500 | 16091448200 | 25450 | 25450 | 25500 | 25400 | 1029 |
| 369 | 20250214 | 125400 | 16065263200 | 25450 | 25450 | 25500 | 25450 | 3052 |
| 370 | 20250214 | 125300 | 15987468100 | 25450 | 25450 | 25500 | 25450 | 325 |
| 371 | 20250214 | 125200 | 15979192550 | 25450 | 25450 | 25450 | 25450 | 401 |
| 372 | 20250214 | 125100 | 15968987100 | 25500 | 25450 | 25500 | 25400 | 756 |
| 373 | 20250214 | 125000 | 15949750350 | 25450 | 25450 | 25500 | 25450 | 296 |
| 374 | 20250214 | 124900 | 15942216050 | 25450 | 25500 | 25500 | 25450 | 348 |
| 375 | 20250214 | 124800 | 15933356600 | 25500 | 25450 | 25500 | 25450 | 365 |
| 376 | 20250214 | 124700 | 15924063550 | 25450 | 25450 | 25500 | 25400 | 4561 |
| 377 | 20250214 | 124600 | 15807997750 | 25450 | 25500 | 25550 | 25450 | 475 |
| 378 | 20250214 | 124500 | 15795897800 | 25500 | 25500 | 25550 | 25450 | 398 |
| 379 | 20250214 | 124400 | 15785758900 | 25550 | 25500 | 25550 | 25500 | 392 |
| 380 | 20250214 | 124300 | 15775762800 | 25500 | 25500 | 25550 | 25450 | 784 |
| 381 | 20250214 | 124200 | 15755770800 | 25500 | 25500 | 25550 | 25450 | 229 |
| 382 | 20250214 | 124100 | 15749930950 | 25450 | 25500 | 25500 | 25450 | 440 |
| 383 | 20250214 | 124000 | 15738722200 | 25550 | 25550 | 25550 | 25450 | 952 |
| 384 | 20250214 | 123900 | 15714446150 | 25500 | 25500 | 25550 | 25500 | 509 |
| 385 | 20250214 | 123800 | 15701464250 | 25500 | 25500 | 25500 | 25500 | 2823 |
| 386 | 20250214 | 123700 | 15629477750 | 25450 | 25450 | 25450 | 25450 | 307 |
| 387 | 20250214 | 123600 | 15621664600 | 25450 | 25500 | 25500 | 25450 | 456 |
| 388 | 20250214 | 123500 | 15610058600 | 25450 | 25450 | 25500 | 25450 | 457 |
| 389 | 20250214 | 123400 | 15598417850 | 25450 | 25450 | 25500 | 25450 | 145 |
| 390 | 20250214 | 123300 | 15594727400 | 25450 | 25450 | 25500 | 25450 | 683 |
| 391 | 20250214 | 123200 | 15577344400 | 25450 | 25450 | 25500 | 25450 | 512 |
| 392 | 20250214 | 123100 | 15564313900 | 25450 | 25500 | 25500 | 25450 | 711 |
| 393 | 20250214 | 123000 | 15546218450 | 25500 | 25450 | 25500 | 25450 | 3297 |
| 394 | 20250214 | 122900 | 15462289550 | 25500 | 25450 | 25500 | 25450 | 426 |
| 395 | 20250214 | 122800 | 15451447750 | 25450 | 25400 | 25500 | 25400 | 270 |
| 396 | 20250214 | 122700 | 15444576300 | 25450 | 25450 | 25500 | 25400 | 1093 |
| 397 | 20250214 | 122600 | 15416773750 | 25500 | 25400 | 25500 | 25400 | 1236 |
| 398 | 20250214 | 122500 | 15385359950 | 25400 | 25500 | 25500 | 25400 | 252 |
| 399 | 20250214 | 122400 | 15378948500 | 25450 | 25450 | 25500 | 25400 | 325 |
| 400 | 20250214 | 122300 | 15370679600 | 25450 | 25450 | 25450 | 25450 | 183 |
| 401 | 20250214 | 122200 | 15366022250 | 25450 | 25400 | 25500 | 25400 | 462 |
| 402 | 20250214 | 122100 | 15354274250 | 25450 | 25450 | 25500 | 25450 | 4797 |
| 403 | 20250214 | 122000 | 15232189950 | 25450 | 25450 | 25450 | 25450 | 292 |
| 404 | 20250214 | 121900 | 15224758550 | 25500 | 25450 | 25500 | 25450 | 470 |
| 405 | 20250214 | 121800 | 15212787400 | 25500 | 25500 | 25550 | 25450 | 3257 |
| 406 | 20250214 | 121700 | 15129728600 | 25500 | 25500 | 25500 | 25450 | 2197 |
| 407 | 20250214 | 121600 | 15073715700 | 25450 | 25600 | 25600 | 25450 | 2872 |
| 408 | 20250214 | 121500 | 15000465000 | 25500 | 25550 | 25600 | 25500 | 864 |
| 409 | 20250214 | 121400 | 14978407500 | 25550 | 25600 | 25600 | 25500 | 688 |
| 410 | 20250214 | 121300 | 14960831950 | 25600 | 25500 | 25600 | 25500 | 300 |
| 411 | 20250214 | 121200 | 14953167350 | 25550 | 25500 | 25600 | 25500 | 6564 |
| 412 | 20250214 | 121100 | 14785677350 | 25550 | 25650 | 25650 | 25450 | 21753 |
| 413 | 20250214 | 121000 | 14230802000 | 25600 | 25550 | 25650 | 25500 | 16165 |
| 414 | 20250214 | 120900 | 13818013250 | 25500 | 25500 | 25550 | 25500 | 245 |
| 415 | 20250214 | 120800 | 13811762500 | 25500 | 25600 | 25600 | 25500 | 5049 |
| 416 | 20250214 | 120700 | 13682952700 | 25600 | 25550 | 25650 | 25550 | 2416 |
| 417 | 20250214 | 120600 | 13621108200 | 25550 | 25650 | 25650 | 25550 | 254 |
| 418 | 20250214 | 120500 | 13614612400 | 25600 | 25550 | 25600 | 25550 | 984 |
| 419 | 20250214 | 120400 | 13589426550 | 25550 | 25550 | 25600 | 25550 | 731 |
| 420 | 20250214 | 120300 | 13570749400 | 25550 | 25600 | 25600 | 25550 | 90 |
| 421 | 20250214 | 120200 | 13568448500 | 25550 | 25550 | 25650 | 25550 | 499 |
| 422 | 20250214 | 120100 | 13555684950 | 25550 | 25550 | 25600 | 25500 | 379 |
| 423 | 20250214 | 120000 | 13546002850 | 25600 | 25600 | 25650 | 25550 | 2208 |
| 424 | 20250214 | 115900 | 13489493200 | 25600 | 25650 | 25650 | 25600 | 212 |
| 425 | 20250214 | 115800 | 13484065900 | 25600 | 25600 | 25700 | 25550 | 6201 |
| 426 | 20250214 | 115700 | 13325489700 | 25600 | 25650 | 25650 | 25600 | 387 |
| 427 | 20250214 | 115600 | 13315577250 | 25600 | 25600 | 25650 | 25600 | 659 |
| 428 | 20250214 | 115500 | 13298704400 | 25600 | 25650 | 25700 | 25600 | 415 |
| 429 | 20250214 | 115400 | 13288077400 | 25650 | 25650 | 25700 | 25650 | 1606 |
| 430 | 20250214 | 115300 | 13246882600 | 25650 | 25650 | 25700 | 25650 | 798 |
| 431 | 20250214 | 115200 | 13226413850 | 25650 | 25600 | 25700 | 25600 | 1904 |
| 432 | 20250214 | 115100 | 13177578250 | 25600 | 25600 | 25650 | 25550 | 1261 |
| 433 | 20250214 | 115000 | 13145297700 | 25550 | 25500 | 25600 | 25500 | 4434 |
| 434 | 20250214 | 114900 | 13032144600 | 25500 | 25500 | 25550 | 25500 | 575 |
| 435 | 20250214 | 114800 | 13017480100 | 25500 | 25550 | 25550 | 25500 | 303 |
| 436 | 20250214 | 114700 | 13009752450 | 25550 | 25500 | 25550 | 25450 | 611 |
| 437 | 20250214 | 114600 | 12994174600 | 25500 | 25500 | 25550 | 25450 | 664 |
| 438 | 20250214 | 114500 | 12977243800 | 25550 | 25500 | 25550 | 25500 | 1642 |
| 439 | 20250214 | 114400 | 12935360800 | 25550 | 25500 | 25550 | 25500 | 3149 |
| 440 | 20250214 | 114300 | 12855060850 | 25500 | 25500 | 25550 | 25500 | 246 |
| 441 | 20250214 | 114200 | 12848787050 | 25550 | 25500 | 25600 | 25500 | 620 |
| 442 | 20250214 | 114100 | 12832968600 | 25500 | 25550 | 25550 | 25500 | 268 |
| 443 | 20250214 | 114000 | 12826121600 | 25600 | 25550 | 25600 | 25500 | 3158 |
| 444 | 20250214 | 113900 | 12745446350 | 25550 | 25500 | 25550 | 25500 | 372 |
| 445 | 20250214 | 113800 | 12735959350 | 25500 | 25500 | 25550 | 25500 | 320 |
| 446 | 20250214 | 113700 | 12727799150 | 25500 | 25500 | 25550 | 25500 | 546 |
| 447 | 20250214 | 113600 | 12713876100 | 25500 | 25500 | 25550 | 25500 | 413 |
| 448 | 20250214 | 113500 | 12703343600 | 25500 | 25550 | 25550 | 25500 | 278 |
| 449 | 20250214 | 113400 | 12696253950 | 25550 | 25600 | 25600 | 25500 | 773 |
| 450 | 20250214 | 113300 | 12676511750 | 25550 | 25600 | 25600 | 25550 | 158 |
| 451 | 20250214 | 113200 | 12672474100 | 25500 | 25550 | 25600 | 25500 | 1503 |
| 452 | 20250214 | 113100 | 12634080850 | 25500 | 25550 | 25550 | 25500 | 853 |
| 453 | 20250214 | 113000 | 12612299050 | 25550 | 25600 | 25600 | 25550 | 501 |
| 454 | 20250214 | 112900 | 12599494300 | 25600 | 25600 | 25650 | 25550 | 208 |
| 455 | 20250214 | 112800 | 12594172100 | 25550 | 25600 | 25600 | 25550 | 443 |
| 456 | 20250214 | 112700 | 12582838550 | 25600 | 25600 | 25650 | 25600 | 831 |
| 457 | 20250214 | 112600 | 12561564100 | 25600 | 25600 | 25650 | 25600 | 953 |
| 458 | 20250214 | 112500 | 12537165300 | 25650 | 25700 | 25700 | 25600 | 1066 |
| 459 | 20250214 | 112400 | 12509830900 | 25650 | 25650 | 25700 | 25650 | 474 |
| 460 | 20250214 | 112300 | 12497671900 | 25650 | 25650 | 25650 | 25600 | 647 |
| 461 | 20250214 | 112200 | 12481085450 | 25650 | 25600 | 25650 | 25600 | 508 |
| 462 | 20250214 | 112100 | 12468065700 | 25600 | 25600 | 25650 | 25550 | 674 |
| 463 | 20250214 | 112000 | 12450821000 | 25600 | 25600 | 25650 | 25600 | 407 |
| 464 | 20250214 | 111900 | 12440401100 | 25600 | 25550 | 25650 | 25550 | 790 |
| 465 | 20250214 | 111800 | 12420170300 | 25550 | 25550 | 25650 | 25550 | 1311 |
| 466 | 20250214 | 111700 | 12386634300 | 25550 | 25600 | 25650 | 25550 | 618 |
| 467 | 20250214 | 111600 | 12370828600 | 25600 | 25550 | 25600 | 25550 | 361 |
| 468 | 20250214 | 111500 | 12361598400 | 25550 | 25600 | 25650 | 25550 | 619 |
| 469 | 20250214 | 111400 | 12345755000 | 25600 | 25650 | 25650 | 25600 | 505 |
| 470 | 20250214 | 111300 | 12332824050 | 25600 | 25550 | 25600 | 25500 | 892 |
| 471 | 20250214 | 111200 | 12310008800 | 25550 | 25600 | 25650 | 25550 | 267 |
| 472 | 20250214 | 111100 | 12303182450 | 25600 | 25600 | 25700 | 25550 | 1772 |
| 473 | 20250214 | 111000 | 12257719100 | 25600 | 25550 | 25600 | 25500 | 931 |
| 474 | 20250214 | 110900 | 12233924250 | 25550 | 25500 | 25600 | 25500 | 164 |
| 475 | 20250214 | 110800 | 12229732850 | 25550 | 25550 | 25550 | 25500 | 480 |
| 476 | 20250214 | 110700 | 12217478350 | 25550 | 25550 | 25550 | 25500 | 1693 |
| 477 | 20250214 | 110600 | 12174279150 | 25500 | 25650 | 25650 | 25500 | 2840 |
| 478 | 20250214 | 110500 | 12101603300 | 25650 | 25700 | 25700 | 25650 | 1732 |
| 479 | 20250214 | 110400 | 12057103050 | 25750 | 25650 | 25750 | 25600 | 4724 |
| 480 | 20250214 | 110300 | 11935745150 | 25600 | 25600 | 25700 | 25600 | 2752 |
| 481 | 20250214 | 110200 | 11865146500 | 25650 | 25600 | 25650 | 25550 | 3168 |
| 482 | 20250214 | 110100 | 11784009300 | 25600 | 25550 | 25650 | 25550 | 3267 |
| 483 | 20250214 | 110000 | 11700306950 | 25500 | 25450 | 25550 | 25400 | 2286 |
| 484 | 20250214 | 105900 | 11642058250 | 25450 | 25450 | 25550 | 25400 | 1933 |
| 485 | 20250214 | 105800 | 11592840800 | 25450 | 25500 | 25550 | 25450 | 3353 |
| 486 | 20250214 | 105700 | 11507371750 | 25450 | 25450 | 25550 | 25400 | 3058 |
| 487 | 20250214 | 105600 | 11429437050 | 25450 | 25450 | 25500 | 25400 | 1430 |
| 488 | 20250214 | 105500 | 11393069050 | 25500 | 25450 | 25500 | 25400 | 1143 |
| 489 | 20250214 | 105400 | 11363982000 | 25450 | 25400 | 25500 | 25400 | 2119 |
| 490 | 20250214 | 105300 | 11310072550 | 25450 | 25500 | 25500 | 25450 | 1024 |
| 491 | 20250214 | 105200 | 11284003900 | 25500 | 25400 | 25500 | 25400 | 3174 |
| 492 | 20250214 | 105100 | 11203291500 | 25400 | 25350 | 25450 | 25350 | 1690 |
| 493 | 20250214 | 105000 | 11160368750 | 25350 | 25350 | 25400 | 25350 | 1237 |
| 494 | 20250214 | 104900 | 11129003300 | 25350 | 25300 | 25350 | 25300 | 1871 |
| 495 | 20250214 | 104800 | 11081615200 | 25300 | 25300 | 25350 | 25250 | 1840 |
| 496 | 20250214 | 104700 | 11035076150 | 25300 | 25300 | 25350 | 25250 | 2679 |
| 497 | 20250214 | 104600 | 10967343050 | 25300 | 25350 | 25350 | 25300 | 953 |
| 498 | 20250214 | 104500 | 10943227850 | 25300 | 25300 | 25350 | 25300 | 1432 |
| 499 | 20250214 | 104400 | 10906997100 | 25300 | 25300 | 25350 | 25300 | 1513 |
| 500 | 20250214 | 104300 | 10868714650 | 25300 | 25350 | 25400 | 25300 | 2921 |
| 501 | 20250214 | 104200 | 10794685600 | 25400 | 25350 | 25450 | 25300 | 1781 |
| 502 | 20250214 | 104100 | 10749534900 | 25300 | 25350 | 25400 | 25300 | 3089 |
| 503 | 20250214 | 104000 | 10671278150 | 25350 | 25450 | 25450 | 25350 | 1092 |
| 504 | 20250214 | 103900 | 10643577200 | 25350 | 25350 | 25450 | 25350 | 2427 |
| 505 | 20250214 | 103800 | 10581959250 | 25350 | 25300 | 25400 | 25300 | 1012 |
| 506 | 20250214 | 103700 | 10556303700 | 25300 | 25350 | 25400 | 25300 | 1509 |
| 507 | 20250214 | 103600 | 10518060500 | 25350 | 25400 | 25450 | 25350 | 741 |
| 508 | 20250214 | 103500 | 10499269700 | 25400 | 25350 | 25400 | 25350 | 1610 |
| 509 | 20250214 | 103400 | 10458412950 | 25350 | 25350 | 25400 | 25350 | 2327 |
| 510 | 20250214 | 103300 | 10399391300 | 25350 | 25350 | 25400 | 25350 | 1107 |
| 511 | 20250214 | 103200 | 10371321800 | 25350 | 25350 | 25400 | 25300 | 6204 |
| 512 | 20250214 | 103100 | 10213989100 | 25350 | 25350 | 25450 | 25350 | 1276 |
| 513 | 20250214 | 103000 | 10181608950 | 25350 | 25400 | 25400 | 25350 | 3179 |
| 514 | 20250214 | 102900 | 10100925650 | 25350 | 25350 | 25400 | 25300 | 1610 |
| 515 | 20250214 | 102800 | 10060114300 | 25350 | 25300 | 25400 | 25300 | 3049 |
| 516 | 20250214 | 102700 | 9982820200 | 25300 | 25250 | 25300 | 25250 | 3846 |
| 517 | 20250214 | 102600 | 9885595800 | 25250 | 25250 | 25300 | 25250 | 3010 |
| 518 | 20250214 | 102500 | 9809492850 | 25250 | 25300 | 25350 | 25250 | 7744 |
| 519 | 20250214 | 102400 | 9613645800 | 25300 | 25300 | 25350 | 25300 | 886 |
| 520 | 20250214 | 102300 | 9591228450 | 25300 | 25400 | 25400 | 25300 | 7298 |
| 521 | 20250214 | 102200 | 9406291900 | 25350 | 25450 | 25450 | 25350 | 3896 |
| 522 | 20250214 | 102100 | 9307359500 | 25500 | 25400 | 25500 | 25350 | 13782 |
| 523 | 20250214 | 102000 | 8957121850 | 25400 | 25400 | 25450 | 25400 | 1015 |
| 524 | 20250214 | 101900 | 8931334400 | 25400 | 25400 | 25450 | 25400 | 2812 |
| 525 | 20250214 | 101800 | 8859867800 | 25400 | 25450 | 25500 | 25400 | 2609 |
| 526 | 20250214 | 101700 | 8793568650 | 25450 | 25450 | 25500 | 25400 | 1828 |
| 527 | 20250214 | 101600 | 8747055300 | 25400 | 25400 | 25450 | 25400 | 1999 |
| 528 | 20250214 | 101500 | 8696202200 | 25400 | 25350 | 25450 | 25350 | 3397 |
| 529 | 20250214 | 101400 | 8609892850 | 25350 | 25400 | 25450 | 25350 | 1906 |
| 530 | 20250214 | 101300 | 8561539950 | 25350 | 25350 | 25450 | 25350 | 4175 |
| 531 | 20250214 | 101200 | 8455519050 | 25350 | 25400 | 25450 | 25350 | 2577 |
| 532 | 20250214 | 101100 | 8390185100 | 25450 | 25400 | 25450 | 25350 | 2032 |
| 533 | 20250214 | 101000 | 8338635150 | 25400 | 25350 | 25450 | 25300 | 2240 |
| 534 | 20250214 | 100900 | 8281813350 | 25350 | 25400 | 25400 | 25300 | 3157 |
| 535 | 20250214 | 100800 | 8201725850 | 25400 | 25350 | 25400 | 25350 | 1878 |
| 536 | 20250214 | 100700 | 8154057050 | 25400 | 25350 | 25400 | 25300 | 2083 |
| 537 | 20250214 | 100600 | 8101261950 | 25400 | 25350 | 25400 | 25300 | 4364 |
| 538 | 20250214 | 100500 | 7990656200 | 25350 | 25450 | 25450 | 25350 | 1830 |
| 539 | 20250214 | 100400 | 7944185550 | 25450 | 25450 | 25450 | 25400 | 1177 |
| 540 | 20250214 | 100300 | 7914273050 | 25400 | 25400 | 25500 | 25350 | 3395 |
| 541 | 20250214 | 100200 | 7827924300 | 25350 | 25350 | 25400 | 25350 | 2394 |
| 542 | 20250214 | 100100 | 7767188050 | 25350 | 25300 | 25400 | 25300 | 2971 |
| 543 | 20250214 | 100000 | 7691884600 | 25300 | 25350 | 25350 | 25300 | 5871 |
| 544 | 20250214 | 095900 | 7543328100 | 25300 | 25400 | 25400 | 25300 | 7574 |
| 545 | 20250214 | 095800 | 7351330300 | 25400 | 25350 | 25400 | 25350 | 3398 |
| 546 | 20250214 | 095700 | 7265171050 | 25400 | 25400 | 25450 | 25350 | 2272 |
| 547 | 20250214 | 095600 | 7207503000 | 25400 | 25400 | 25450 | 25350 | 1428 |
| 548 | 20250214 | 095500 | 7171226850 | 25400 | 25450 | 25500 | 25400 | 3161 |
| 549 | 20250214 | 095400 | 7090863400 | 25450 | 25450 | 25450 | 25400 | 1674 |
| 550 | 20250214 | 095300 | 7048311150 | 25450 | 25500 | 25500 | 25400 | 1234 |
| 551 | 20250214 | 095200 | 7016960750 | 25400 | 25450 | 25500 | 25350 | 1914 |
| 552 | 20250214 | 095100 | 6968357800 | 25450 | 25450 | 25500 | 25350 | 4257 |
| 553 | 20250214 | 095000 | 6860169550 | 25450 | 25500 | 25500 | 25450 | 1751 |
| 554 | 20250214 | 094900 | 6815593000 | 25500 | 25500 | 25500 | 25400 | 1472 |
| 555 | 20250214 | 094800 | 6778113300 | 25500 | 25400 | 25550 | 25350 | 3065 |
| 556 | 20250214 | 094700 | 6700039300 | 25350 | 25450 | 25500 | 25350 | 5975 |
| 557 | 20250214 | 094600 | 6548220000 | 25500 | 25500 | 25600 | 25450 | 1589 |
| 558 | 20250214 | 094500 | 6507675050 | 25500 | 25550 | 25550 | 25450 | 2684 |
| 559 | 20250214 | 094400 | 6439268500 | 25550 | 25550 | 25650 | 25500 | 3773 |
| 560 | 20250214 | 094300 | 6342892600 | 25450 | 25500 | 25600 | 25450 | 8077 |
| 561 | 20250214 | 094200 | 6136656850 | 25550 | 25550 | 25550 | 25400 | 9162 |
| 562 | 20250214 | 094100 | 5903497400 | 25550 | 25550 | 25550 | 25500 | 3173 |
| 563 | 20250214 | 094000 | 5822494650 | 25550 | 25600 | 25650 | 25500 | 2200 |
| 564 | 20250214 | 093900 | 5766248950 | 25600 | 25500 | 25700 | 25450 | 10440 |
| 565 | 20250214 | 093800 | 5499302750 | 25500 | 25450 | 25500 | 25450 | 4574 |
| 566 | 20250214 | 093700 | 5382825450 | 25450 | 25600 | 25600 | 25450 | 2359 |
| 567 | 20250214 | 093600 | 5322697150 | 25600 | 25600 | 25600 | 25450 | 20306 |
| 568 | 20250214 | 093500 | 4804886750 | 25600 | 25600 | 25650 | 25600 | 1733 |
| 569 | 20250214 | 093400 | 4760521350 | 25650 | 25600 | 25650 | 25600 | 5249 |
| 570 | 20250214 | 093300 | 4626134900 | 25600 | 25650 | 25750 | 25600 | 3777 |
| 571 | 20250214 | 093200 | 4529277350 | 25700 | 25700 | 25750 | 25650 | 898 |
| 572 | 20250214 | 093100 | 4506212750 | 25750 | 25700 | 25750 | 25650 | 5882 |
| 573 | 20250214 | 093000 | 4355099650 | 25700 | 25700 | 25750 | 25650 | 2017 |
| 574 | 20250214 | 092900 | 4303270650 | 25700 | 25750 | 25750 | 25650 | 5570 |
| 575 | 20250214 | 092800 | 4160173800 | 25800 | 25800 | 25800 | 25700 | 8002 |
| 576 | 20250214 | 092700 | 3954475500 | 25750 | 25850 | 25850 | 25750 | 5343 |
| 577 | 20250214 | 092600 | 3816578800 | 25850 | 25950 | 25950 | 25850 | 1730 |
| 578 | 20250214 | 092500 | 3771770050 | 25950 | 26000 | 26050 | 25900 | 1733 |
| 579 | 20250214 | 092400 | 3726727700 | 26050 | 26000 | 26100 | 26000 | 2185 |
| 580 | 20250214 | 092300 | 3669862250 | 26000 | 26000 | 26000 | 25900 | 2528 |
| 581 | 20250214 | 092200 | 3604275050 | 26000 | 26000 | 26000 | 25850 | 4037 |
| 582 | 20250214 | 092100 | 3499612350 | 25950 | 25850 | 26000 | 25750 | 5172 |
| 583 | 20250214 | 092000 | 3365641450 | 25850 | 25600 | 25850 | 25600 | 8029 |
| 584 | 20250214 | 091900 | 3159329600 | 25650 | 25750 | 25750 | 25600 | 6597 |
| 585 | 20250214 | 091800 | 2989868700 | 25700 | 25700 | 25800 | 25700 | 999 |
| 586 | 20250214 | 091700 | 2964178550 | 25800 | 25700 | 25800 | 25650 | 4731 |
| 587 | 20250214 | 091600 | 2842468600 | 25700 | 25750 | 25800 | 25550 | 11442 |
| 588 | 20250214 | 091500 | 2548539550 | 25750 | 25950 | 26000 | 25700 | 8741 |
| 589 | 20250214 | 091400 | 2322843150 | 26000 | 25950 | 26050 | 25850 | 5460 |
| 590 | 20250214 | 091300 | 2180896500 | 25950 | 25950 | 26000 | 25850 | 3681 |
| 591 | 20250214 | 091200 | 2085502300 | 25950 | 25950 | 26100 | 25850 | 4651 |
| 592 | 20250214 | 091100 | 1964911850 | 25950 | 26050 | 26100 | 25950 | 16872 |
| 593 | 20250214 | 091000 | 1526470900 | 26050 | 26200 | 26200 | 26000 | 4501 |
| 594 | 20250214 | 090900 | 1409186900 | 26200 | 26100 | 26200 | 26100 | 557 |
| 595 | 20250214 | 090800 | 1394636200 | 26200 | 26050 | 26200 | 26050 | 6850 |
| 596 | 20250214 | 090700 | 1215964850 | 26100 | 26150 | 26200 | 26050 | 6702 |
| 597 | 20250214 | 090600 | 1041034900 | 26150 | 26200 | 26300 | 26100 | 4868 |
| 598 | 20250214 | 090500 | 913664700 | 26200 | 26150 | 26300 | 26150 | 1755 |
| 599 | 20250214 | 090400 | 867595150 | 26150 | 26150 | 26250 | 26100 | 5778 |
| 600 | 20250214 | 090300 | 716531600 | 26200 | 26200 | 26250 | 26100 | 4674 |
| 601 | 20250214 | 090200 | 594270550 | 26200 | 26250 | 26350 | 26150 | 5680 |
| 602 | 20250214 | 090100 | 445285950 | 26250 | 26200 | 26300 | 26150 | 7676 |
| 603 | 20250214 | 090000 | 244010850 | 26250 | 26450 | 26500 | 26250 | 8769 |