37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 201800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 3 | 20250214 | 201700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20250214 | 201600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20250214 | 201500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20250214 | 201400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20250214 | 201300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20250214 | 201200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20250214 | 201100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20250214 | 201000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20250214 | 200900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20250214 | 200800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20250214 | 200700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20250214 | 200600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20250214 | 200500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20250214 | 200400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20250214 | 200300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20250214 | 200200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20250214 | 200100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20250214 | 200000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20250214 | 195900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20250214 | 195800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20250214 | 195700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20250214 | 195600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20250214 | 195500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20250214 | 195400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20250214 | 195300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20250214 | 195200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20250214 | 195100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20250214 | 195000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20250214 | 194900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20250214 | 194800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 33 | 20250214 | 194700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20250214 | 194600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20250214 | 194500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20250214 | 194400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20250214 | 194300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20250214 | 194200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20250214 | 194100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20250214 | 194000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20250214 | 193900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20250214 | 193800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20250214 | 193700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20250214 | 193600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20250214 | 193500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20250214 | 193400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20250214 | 193300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20250214 | 193200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20250214 | 193100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20250214 | 193000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20250214 | 192900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20250214 | 192800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20250214 | 192700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20250214 | 192600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20250214 | 192500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20250214 | 192400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20250214 | 192300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20250214 | 192200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20250214 | 192100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20250214 | 192000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20250214 | 191900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20250214 | 191800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 63 | 20250214 | 191700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20250214 | 191600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20250214 | 191500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20250214 | 191400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20250214 | 191300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20250214 | 191200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20250214 | 191100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20250214 | 191000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20250214 | 190900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20250214 | 190800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20250214 | 190700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20250214 | 190600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20250214 | 190500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20250214 | 190400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20250214 | 190300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20250214 | 190200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20250214 | 190100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20250214 | 190000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20250214 | 185900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20250214 | 185800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20250214 | 185700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20250214 | 185600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20250214 | 185500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20250214 | 185400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20250214 | 185300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20250214 | 185200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20250214 | 185100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20250214 | 185000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20250214 | 184900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20250214 | 184800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 93 | 20250214 | 184700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20250214 | 184600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20250214 | 184500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20250214 | 184400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20250214 | 184300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20250214 | 184200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20250214 | 184100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20250214 | 184000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20250214 | 183900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20250214 | 183800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20250214 | 183700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20250214 | 183600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20250214 | 183500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20250214 | 183400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20250214 | 183300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20250214 | 183200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20250214 | 183100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20250214 | 183000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20250214 | 182900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20250214 | 182800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20250214 | 182700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20250214 | 182600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20250214 | 182500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20250214 | 182400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20250214 | 182300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20250214 | 182200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20250214 | 182100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20250214 | 182000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20250214 | 181900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20250214 | 181800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 123 | 20250214 | 181700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20250214 | 181600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20250214 | 181500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20250214 | 181400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20250214 | 181300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20250214 | 181200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20250214 | 181100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20250214 | 181000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20250214 | 180900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20250214 | 180800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20250214 | 180700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20250214 | 180600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20250214 | 180500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20250214 | 180400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20250214 | 180300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20250214 | 180200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20250214 | 180100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20250214 | 180000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20250214 | 175900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20250214 | 175800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20250214 | 175700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20250214 | 175600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20250214 | 175500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20250214 | 175400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20250214 | 175300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20250214 | 175200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20250214 | 175100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20250214 | 175000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20250214 | 174900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20250214 | 174800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 153 | 20250214 | 174700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20250214 | 174600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20250214 | 174500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20250214 | 174400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20250214 | 174300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20250214 | 174200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20250214 | 174100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20250214 | 174000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20250214 | 173900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20250214 | 173800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20250214 | 173700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20250214 | 173600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20250214 | 173500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20250214 | 173400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20250214 | 173300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20250214 | 173200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20250214 | 173100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20250214 | 173000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20250214 | 172900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20250214 | 172800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20250214 | 172700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20250214 | 172600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20250214 | 172500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20250214 | 172400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20250214 | 172300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20250214 | 172200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20250214 | 172100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20250214 | 172000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20250214 | 171900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20250214 | 171800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 183 | 20250214 | 171700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20250214 | 171600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20250214 | 171500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20250214 | 171400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20250214 | 171300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20250214 | 171200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20250214 | 171100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20250214 | 171000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20250214 | 170900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20250214 | 170800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20250214 | 170700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20250214 | 170600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20250214 | 170500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20250214 | 170400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20250214 | 170300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20250214 | 170200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20250214 | 170100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20250214 | 170000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20250214 | 165900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20250214 | 165800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20250214 | 165700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20250214 | 165600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20250214 | 165500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20250214 | 165400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20250214 | 165300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20250214 | 165200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20250214 | 165100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20250214 | 165000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20250214 | 164900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20250214 | 164800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 213 | 20250214 | 164700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20250214 | 164600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20250214 | 164500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20250214 | 164400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20250214 | 164300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20250214 | 164200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20250214 | 164100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20250214 | 164000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20250214 | 163900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20250214 | 163800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20250214 | 163700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20250214 | 163600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20250214 | 163500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20250214 | 163400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20250214 | 163300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20250214 | 163200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20250214 | 163100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20250214 | 163000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20250214 | 162900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20250214 | 162800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20250214 | 162700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20250214 | 162600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20250214 | 162500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20250214 | 162400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20250214 | 162300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20250214 | 162200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20250214 | 162100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20250214 | 162000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20250214 | 161900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20250214 | 161800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 243 | 20250214 | 161700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20250214 | 161600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20250214 | 161500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20250214 | 161400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20250214 | 161300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20250214 | 161200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20250214 | 161100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20250214 | 161000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20250214 | 160900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20250214 | 160800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20250214 | 160700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20250214 | 160600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20250214 | 160500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20250214 | 160400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20250214 | 160300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20250214 | 160200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20250214 | 160100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20250214 | 160000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20250214 | 155900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20250214 | 155800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20250214 | 155700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20250214 | 155600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20250214 | 155500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20250214 | 155400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20250214 | 155300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 268 | 20250214 | 155200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 269 | 20250214 | 155100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 270 | 20250214 | 155000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 271 | 20250214 | 154900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 272 | 20250214 | 154800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 273 | 20250214 | 154700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 274 | 20250214 | 154600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 275 | 20250214 | 154500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 276 | 20250214 | 154400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 277 | 20250214 | 154300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20250214 | 154200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 279 | 20250214 | 154100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20250214 | 154000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 281 | 20250214 | 153900 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 282 | 20250214 | 153800 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 283 | 20250214 | 153700 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20250214 | 153600 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20250214 | 153500 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20250214 | 153400 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20250214 | 153300 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20250214 | 153200 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20250214 | 153100 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20250214 | 153000 | 23084477400 | 25400 | 25400 | 25400 | 25400 | 5450 |
| 291 | 20250214 | 152900 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 292 | 20250214 | 152800 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 293 | 20250214 | 152700 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 294 | 20250214 | 152600 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 295 | 20250214 | 152500 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 296 | 20250214 | 152400 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 297 | 20250214 | 152300 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 298 | 20250214 | 152200 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 299 | 20250214 | 152100 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 300 | 20250214 | 152000 | 22946047400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 301 | 20250214 | 151900 | 22946047400 | 25300 | 25200 | 25300 | 25200 | 768 |
| 302 | 20250214 | 151800 | 22926647300 | 25200 | 25100 | 25200 | 25100 | 871 |
| 303 | 20250214 | 151700 | 22904739900 | 25150 | 25200 | 25300 | 25150 | 435 |
| 304 | 20250214 | 151600 | 22893780250 | 25200 | 25250 | 25300 | 25200 | 378 |
| 305 | 20250214 | 151500 | 22884229050 | 25250 | 25350 | 25350 | 25250 | 717 |
| 306 | 20250214 | 151400 | 22866071800 | 25400 | 25350 | 25400 | 25300 | 579 |
| 307 | 20250214 | 151300 | 22851404350 | 25300 | 25350 | 25400 | 25300 | 1096 |
| 308 | 20250214 | 151200 | 22823614550 | 25350 | 25450 | 25450 | 25350 | 1120 |
| 309 | 20250214 | 151100 | 22795144450 | 25400 | 25450 | 25450 | 25400 | 430 |
| 310 | 20250214 | 151000 | 22784221950 | 25400 | 25400 | 25500 | 25400 | 668 |
| 311 | 20250214 | 150900 | 22767212600 | 25400 | 25500 | 25500 | 25400 | 3503 |
| 312 | 20250214 | 150800 | 22678084350 | 25450 | 25450 | 25500 | 25450 | 191 |
| 313 | 20250214 | 150700 | 22673217500 | 25450 | 25500 | 25500 | 25450 | 83 |
| 314 | 20250214 | 150600 | 22671104750 | 25500 | 25450 | 25500 | 25450 | 117 |
| 315 | 20250214 | 150500 | 22668123050 | 25450 | 25500 | 25550 | 25450 | 1804 |
| 316 | 20250214 | 150400 | 22622129600 | 25500 | 25450 | 25500 | 25400 | 310 |
| 317 | 20250214 | 150300 | 22614229900 | 25500 | 25400 | 25500 | 25400 | 787 |
| 318 | 20250214 | 150200 | 22594200950 | 25350 | 25450 | 25450 | 25300 | 1253 |
| 319 | 20250214 | 150100 | 22562390350 | 25400 | 25450 | 25450 | 25400 | 188 |
| 320 | 20250214 | 150000 | 22557613850 | 25450 | 25500 | 25500 | 25400 | 1715 |
| 321 | 20250214 | 145900 | 22513955750 | 25500 | 25500 | 25500 | 25450 | 626 |
| 322 | 20250214 | 145800 | 22497996000 | 25500 | 25500 | 25500 | 25450 | 298 |
| 323 | 20250214 | 145700 | 22490407600 | 25500 | 25500 | 25550 | 25450 | 2357 |
| 324 | 20250214 | 145600 | 22430306150 | 25500 | 25450 | 25500 | 25400 | 536 |
| 325 | 20250214 | 145500 | 22416664550 | 25450 | 25400 | 25450 | 25400 | 91 |
| 326 | 20250214 | 145400 | 22414351300 | 25400 | 25400 | 25450 | 25400 | 285 |
| 327 | 20250214 | 145300 | 22407110100 | 25400 | 25500 | 25550 | 25400 | 1267 |
| 328 | 20250214 | 145200 | 22374828050 | 25600 | 25500 | 25600 | 25500 | 1268 |
| 329 | 20250214 | 145100 | 22342459150 | 25500 | 25550 | 25600 | 25500 | 1599 |
| 330 | 20250214 | 145000 | 22301633900 | 25600 | 25550 | 25600 | 25550 | 985 |
| 331 | 20250214 | 144900 | 22276429900 | 25600 | 25550 | 25600 | 25500 | 1129 |
| 332 | 20250214 | 144800 | 22247586100 | 25600 | 25600 | 25600 | 25550 | 791 |
| 333 | 20250214 | 144700 | 22227341200 | 25600 | 25600 | 25600 | 25500 | 1937 |
| 334 | 20250214 | 144600 | 22177817750 | 25600 | 25550 | 25600 | 25550 | 265 |
| 335 | 20250214 | 144500 | 22171041750 | 25550 | 25550 | 25550 | 25550 | 293 |
| 336 | 20250214 | 144400 | 22163555600 | 25600 | 25650 | 25650 | 25550 | 1168 |
| 337 | 20250214 | 144300 | 22133652100 | 25650 | 25550 | 25650 | 25550 | 1075 |
| 338 | 20250214 | 144200 | 22106136550 | 25600 | 25550 | 25650 | 25550 | 1509 |
| 339 | 20250214 | 144100 | 22067502650 | 25550 | 25550 | 25550 | 25550 | 2 |
| 340 | 20250214 | 144000 | 22067451550 | 25650 | 25600 | 25650 | 25550 | 1982 |
| 341 | 20250214 | 143900 | 22016700350 | 25600 | 25600 | 25650 | 25600 | 30 |
| 342 | 20250214 | 143800 | 22015931400 | 25600 | 25600 | 25600 | 25550 | 639 |
| 343 | 20250214 | 143700 | 21999576500 | 25600 | 25600 | 25600 | 25600 | 1411 |
| 344 | 20250214 | 143600 | 21963454900 | 25550 | 25550 | 25600 | 25550 | 294 |
| 345 | 20250214 | 143500 | 21955943050 | 25550 | 25600 | 25600 | 25500 | 2398 |
| 346 | 20250214 | 143400 | 21894660700 | 25600 | 25600 | 25650 | 25500 | 1256 |
| 347 | 20250214 | 143300 | 21862545150 | 25600 | 25650 | 25650 | 25600 | 73 |
| 348 | 20250214 | 143200 | 21860673250 | 25700 | 25550 | 25700 | 25550 | 3207 |
| 349 | 20250214 | 143100 | 21778356250 | 25550 | 25600 | 25600 | 25500 | 1610 |
| 350 | 20250214 | 143000 | 21737186950 | 25600 | 25600 | 25650 | 25550 | 1107 |
| 351 | 20250214 | 142900 | 21708859050 | 25600 | 25650 | 25650 | 25550 | 1105 |
| 352 | 20250214 | 142800 | 21680576200 | 25700 | 25500 | 25700 | 25500 | 1026 |
| 353 | 20250214 | 142700 | 21654344850 | 25500 | 25500 | 25550 | 25450 | 597 |
| 354 | 20250214 | 142600 | 21639126350 | 25450 | 25500 | 25650 | 25450 | 708 |
| 355 | 20250214 | 142500 | 21621052450 | 25700 | 25650 | 25700 | 25500 | 1976 |
| 356 | 20250214 | 142400 | 21570483950 | 25800 | 25700 | 25800 | 25600 | 956 |
| 357 | 20250214 | 142300 | 21545940550 | 25700 | 25650 | 25750 | 25650 | 558 |
| 358 | 20250214 | 142200 | 21531606850 | 25650 | 25750 | 25750 | 25650 | 270 |
| 359 | 20250214 | 142100 | 21524668750 | 25750 | 25750 | 25850 | 25700 | 1227 |
| 360 | 20250214 | 142000 | 21493093350 | 25750 | 25650 | 25750 | 25650 | 535 |
| 361 | 20250214 | 141900 | 21479341550 | 25700 | 25700 | 25700 | 25550 | 4676 |
| 362 | 20250214 | 141800 | 21359476450 | 25700 | 25750 | 25850 | 25650 | 4716 |
| 363 | 20250214 | 141700 | 21237879400 | 25750 | 25800 | 25800 | 25750 | 785 |
| 364 | 20250214 | 141600 | 21217659800 | 25850 | 25850 | 25900 | 25700 | 2313 |
| 365 | 20250214 | 141500 | 21157980800 | 25800 | 25650 | 25900 | 25650 | 5939 |
| 366 | 20250214 | 141400 | 21005177100 | 25650 | 25500 | 25650 | 25400 | 3573 |
| 367 | 20250214 | 141300 | 20913954700 | 25450 | 25450 | 25550 | 25450 | 1260 |
| 368 | 20250214 | 141200 | 20881858700 | 25400 | 25350 | 25450 | 25350 | 753 |
| 369 | 20250214 | 141100 | 20862730000 | 25300 | 25150 | 25300 | 25000 | 2099 |
| 370 | 20250214 | 141000 | 20809782450 | 25150 | 25200 | 25250 | 25000 | 1107 |
| 371 | 20250214 | 140900 | 20781973200 | 25200 | 25050 | 25250 | 25000 | 2377 |
| 372 | 20250214 | 140800 | 20722265500 | 25050 | 25100 | 25100 | 25000 | 1127 |
| 373 | 20250214 | 140700 | 20694040700 | 25100 | 25000 | 25150 | 25000 | 801 |
| 374 | 20250214 | 140600 | 20673968900 | 25000 | 25050 | 25150 | 25000 | 1365 |
| 375 | 20250214 | 140500 | 20639758900 | 25050 | 24950 | 25100 | 24950 | 2245 |
| 376 | 20250214 | 140400 | 20583541950 | 24950 | 24900 | 25100 | 24900 | 1698 |
| 377 | 20250214 | 140300 | 20541077000 | 24950 | 25050 | 25200 | 24950 | 4897 |
| 378 | 20250214 | 140200 | 20418552500 | 25050 | 25100 | 25200 | 25000 | 8201 |
| 379 | 20250214 | 140100 | 20212877300 | 25150 | 25300 | 25400 | 25100 | 1924 |
| 380 | 20250214 | 140000 | 20164438500 | 25300 | 25300 | 25400 | 25200 | 1540 |
| 381 | 20250214 | 135900 | 20125496550 | 25200 | 25450 | 25450 | 25150 | 4624 |
| 382 | 20250214 | 135800 | 20008937500 | 25450 | 25300 | 25450 | 25150 | 6939 |
| 383 | 20250214 | 135700 | 19833886400 | 25300 | 25550 | 25550 | 25200 | 6877 |
| 384 | 20250214 | 135600 | 19659683700 | 25550 | 25550 | 25600 | 25500 | 659 |
| 385 | 20250214 | 135500 | 19642868150 | 25550 | 25650 | 25650 | 25500 | 1180 |
| 386 | 20250214 | 135400 | 19612713650 | 25650 | 25650 | 25700 | 25600 | 939 |
| 387 | 20250214 | 135300 | 19588630550 | 25700 | 25750 | 25800 | 25650 | 859 |
| 388 | 20250214 | 135200 | 19566543150 | 25750 | 25800 | 25800 | 25700 | 1178 |
| 389 | 20250214 | 135100 | 19536221900 | 25750 | 25800 | 25800 | 25700 | 266 |
| 390 | 20250214 | 135000 | 19529373800 | 25800 | 25800 | 25800 | 25700 | 303 |
| 391 | 20250214 | 134900 | 19521576500 | 25750 | 25650 | 25750 | 25600 | 1350 |
| 392 | 20250214 | 134800 | 19486884150 | 25650 | 25750 | 25800 | 25650 | 843 |
| 393 | 20250214 | 134700 | 19465186700 | 25800 | 25850 | 25850 | 25700 | 511 |
| 394 | 20250214 | 134600 | 19452026450 | 25850 | 25850 | 25900 | 25650 | 2294 |
| 395 | 20250214 | 134500 | 19392861750 | 25900 | 25700 | 25950 | 25700 | 1248 |
| 396 | 20250214 | 134400 | 19360649250 | 25800 | 25800 | 25800 | 25700 | 197 |
| 397 | 20250214 | 134300 | 19355576000 | 25800 | 25750 | 25800 | 25700 | 766 |
| 398 | 20250214 | 134200 | 19335861300 | 25750 | 25850 | 25850 | 25700 | 355 |
| 399 | 20250214 | 134100 | 19326711400 | 25850 | 25750 | 25850 | 25500 | 9058 |
| 400 | 20250214 | 134000 | 19094647500 | 25850 | 25850 | 25900 | 25750 | 141 |
| 401 | 20250214 | 133900 | 19091010950 | 25750 | 25900 | 25950 | 25650 | 2122 |
| 402 | 20250214 | 133800 | 19036193350 | 25900 | 26000 | 26000 | 25800 | 1193 |
| 403 | 20250214 | 133700 | 19005258650 | 26000 | 26000 | 26100 | 25950 | 3459 |
| 404 | 20250214 | 133600 | 18915313050 | 25950 | 25850 | 26000 | 25750 | 2683 |
| 405 | 20250214 | 133500 | 18845757700 | 25900 | 25750 | 25900 | 25700 | 2324 |
| 406 | 20250214 | 133400 | 18785879900 | 25600 | 25650 | 25750 | 25500 | 4039 |
| 407 | 20250214 | 133300 | 18682355600 | 25600 | 25950 | 26000 | 25600 | 11035 |
| 408 | 20250214 | 133200 | 18397371850 | 26000 | 26050 | 26100 | 25900 | 4768 |
| 409 | 20250214 | 133100 | 18273313600 | 26050 | 26200 | 26250 | 25950 | 8940 |
| 410 | 20250214 | 133000 | 18040531950 | 26200 | 26450 | 26450 | 26150 | 3733 |
| 411 | 20250214 | 132900 | 17942558950 | 26300 | 26450 | 26500 | 26300 | 2075 |
| 412 | 20250214 | 132800 | 17887698900 | 26500 | 26450 | 26550 | 26400 | 4003 |
| 413 | 20250214 | 132700 | 17781733600 | 26500 | 26450 | 26700 | 26350 | 8702 |
| 414 | 20250214 | 132600 | 17550723050 | 26450 | 26300 | 26550 | 26200 | 7455 |
| 415 | 20250214 | 132500 | 17353772650 | 26350 | 26150 | 26400 | 26000 | 4136 |
| 416 | 20250214 | 132400 | 17245204100 | 26050 | 26000 | 26200 | 25900 | 4459 |
| 417 | 20250214 | 132300 | 17129226850 | 26000 | 26250 | 26350 | 26000 | 3103 |
| 418 | 20250214 | 132200 | 17048287050 | 26200 | 26200 | 26550 | 26100 | 4343 |
| 419 | 20250214 | 132100 | 16933870500 | 26050 | 26150 | 26250 | 25900 | 9021 |
| 420 | 20250214 | 132000 | 16698271400 | 26050 | 26300 | 26300 | 25900 | 7058 |
| 421 | 20250214 | 131900 | 16514159650 | 26300 | 26450 | 26500 | 26200 | 6535 |
| 422 | 20250214 | 131800 | 16342092150 | 26400 | 26250 | 26600 | 26250 | 6217 |
| 423 | 20250214 | 131700 | 16177354300 | 26300 | 26250 | 26500 | 26250 | 6575 |
| 424 | 20250214 | 131600 | 16003902050 | 26250 | 26500 | 26550 | 26250 | 6650 |
| 425 | 20250214 | 131500 | 15828361900 | 26600 | 26400 | 26600 | 26200 | 10689 |
| 426 | 20250214 | 131400 | 15545635500 | 26350 | 26350 | 26450 | 25950 | 11535 |
| 427 | 20250214 | 131300 | 15243391250 | 26300 | 26450 | 26500 | 26200 | 8510 |
| 428 | 20250214 | 131200 | 15018816100 | 26600 | 26000 | 26950 | 25850 | 21707 |
| 429 | 20250214 | 131100 | 14446323900 | 26000 | 25950 | 26000 | 25650 | 8460 |
| 430 | 20250214 | 131000 | 14226949350 | 25950 | 25650 | 25950 | 25650 | 5892 |
| 431 | 20250214 | 130900 | 14074626450 | 25650 | 25550 | 25950 | 25550 | 12027 |
| 432 | 20250214 | 130800 | 13764406050 | 25600 | 25600 | 25700 | 25150 | 13621 |
| 433 | 20250214 | 130700 | 13415745350 | 25600 | 25100 | 25700 | 25100 | 17775 |
| 434 | 20250214 | 130600 | 12964838800 | 25100 | 25000 | 25150 | 25000 | 1350 |
| 435 | 20250214 | 130500 | 12930949200 | 25100 | 25050 | 25100 | 25050 | 3433 |
| 436 | 20250214 | 130400 | 12844837400 | 25050 | 25000 | 25050 | 24900 | 2627 |
| 437 | 20250214 | 130300 | 12779190600 | 24950 | 24950 | 25000 | 24950 | 1111 |
| 438 | 20250214 | 130200 | 12751460250 | 25000 | 24900 | 25000 | 24900 | 1418 |
| 439 | 20250214 | 130100 | 12716057300 | 24900 | 25000 | 25000 | 24900 | 319 |
| 440 | 20250214 | 130000 | 12708087950 | 25000 | 25000 | 25000 | 24950 | 350 |
| 441 | 20250214 | 125900 | 12699342950 | 25000 | 24950 | 25000 | 24950 | 138 |
| 442 | 20250214 | 125800 | 12695898200 | 24950 | 24950 | 24950 | 24900 | 455 |
| 443 | 20250214 | 125700 | 12684549400 | 24950 | 24950 | 25000 | 24950 | 310 |
| 444 | 20250214 | 125600 | 12676806000 | 24950 | 24950 | 25000 | 24950 | 677 |
| 445 | 20250214 | 125500 | 12659913350 | 24950 | 24850 | 24950 | 24850 | 240 |
| 446 | 20250214 | 125400 | 12653928300 | 24800 | 24850 | 24900 | 24800 | 833 |
| 447 | 20250214 | 125300 | 12633212800 | 24850 | 24950 | 24950 | 24800 | 190 |
| 448 | 20250214 | 125200 | 12628488900 | 24950 | 25000 | 25000 | 24900 | 266 |
| 449 | 20250214 | 125100 | 12621852300 | 24900 | 24850 | 25000 | 24850 | 477 |
| 450 | 20250214 | 125000 | 12609937250 | 24850 | 25100 | 25100 | 24800 | 1106 |
| 451 | 20250214 | 124900 | 12582366150 | 25000 | 25100 | 25100 | 25000 | 595 |
| 452 | 20250214 | 124800 | 12567465300 | 25050 | 25050 | 25100 | 25050 | 1321 |
| 453 | 20250214 | 124700 | 12534362600 | 25050 | 25100 | 25100 | 25050 | 427 |
| 454 | 20250214 | 124600 | 12523650600 | 25100 | 25100 | 25100 | 25050 | 440 |
| 455 | 20250214 | 124500 | 12512610500 | 25100 | 25100 | 25100 | 25050 | 356 |
| 456 | 20250214 | 124400 | 12503679400 | 25100 | 25100 | 25100 | 25050 | 217 |
| 457 | 20250214 | 124300 | 12498232850 | 25100 | 25050 | 25100 | 25000 | 575 |
| 458 | 20250214 | 124200 | 12483846200 | 25050 | 25000 | 25050 | 25000 | 250 |
| 459 | 20250214 | 124100 | 12477585550 | 24950 | 25050 | 25050 | 24950 | 1093 |
| 460 | 20250214 | 124000 | 12450229350 | 25050 | 25050 | 25050 | 25000 | 581 |
| 461 | 20250214 | 123900 | 12435676500 | 25050 | 25050 | 25050 | 25000 | 196 |
| 462 | 20250214 | 123800 | 12430770300 | 25050 | 25050 | 25050 | 25000 | 210 |
| 463 | 20250214 | 123700 | 12425513600 | 25050 | 25000 | 25050 | 25000 | 400 |
| 464 | 20250214 | 123600 | 12415494300 | 25000 | 25050 | 25050 | 25000 | 342 |
| 465 | 20250214 | 123500 | 12406929650 | 25050 | 25050 | 25050 | 25050 | 163 |
| 466 | 20250214 | 123400 | 12402846500 | 25050 | 25000 | 25050 | 24950 | 994 |
| 467 | 20250214 | 123300 | 12377973600 | 25000 | 25050 | 25050 | 25000 | 273 |
| 468 | 20250214 | 123200 | 12371142450 | 25000 | 25000 | 25050 | 24950 | 952 |
| 469 | 20250214 | 123100 | 12347343150 | 25000 | 25000 | 25000 | 24950 | 985 |
| 470 | 20250214 | 123000 | 12322724600 | 24950 | 24950 | 25000 | 24950 | 550 |
| 471 | 20250214 | 122900 | 12308983700 | 25000 | 25000 | 25000 | 24950 | 328 |
| 472 | 20250214 | 122800 | 12300785300 | 25000 | 24900 | 25000 | 24850 | 1328 |
| 473 | 20250214 | 122700 | 12267653000 | 24900 | 24900 | 24900 | 24850 | 221 |
| 474 | 20250214 | 122600 | 12262155800 | 24900 | 24900 | 24900 | 24850 | 225 |
| 475 | 20250214 | 122500 | 12256554250 | 24850 | 24950 | 24950 | 24850 | 869 |
| 476 | 20250214 | 122400 | 12234939800 | 24900 | 24950 | 25000 | 24850 | 717 |
| 477 | 20250214 | 122300 | 12217082550 | 25000 | 24950 | 25000 | 24950 | 425 |
| 478 | 20250214 | 122200 | 12206471250 | 25000 | 25000 | 25000 | 24950 | 490 |
| 479 | 20250214 | 122100 | 12194221300 | 25000 | 24900 | 25000 | 24900 | 758 |
| 480 | 20250214 | 122000 | 12175301500 | 24950 | 25000 | 25000 | 24950 | 1054 |
| 481 | 20250214 | 121900 | 12148989650 | 25000 | 25000 | 25000 | 24900 | 452 |
| 482 | 20250214 | 121800 | 12137705300 | 24950 | 24950 | 25000 | 24950 | 1165 |
| 483 | 20250214 | 121700 | 12108620800 | 24950 | 24950 | 24950 | 24900 | 1715 |
| 484 | 20250214 | 121600 | 12065832000 | 24900 | 24950 | 24950 | 24900 | 525 |
| 485 | 20250214 | 121500 | 12052754450 | 24900 | 24950 | 24950 | 24900 | 732 |
| 486 | 20250214 | 121400 | 12034491100 | 24950 | 24850 | 24950 | 24800 | 3105 |
| 487 | 20250214 | 121300 | 11957088500 | 24850 | 24800 | 24850 | 24800 | 100 |
| 488 | 20250214 | 121200 | 11954607750 | 24800 | 24750 | 24800 | 24750 | 102 |
| 489 | 20250214 | 121100 | 11952078250 | 24750 | 24850 | 24900 | 24750 | 1078 |
| 490 | 20250214 | 121000 | 11925253650 | 24850 | 24850 | 24900 | 24700 | 797 |
| 491 | 20250214 | 120900 | 11905450850 | 24850 | 24900 | 24900 | 24850 | 142 |
| 492 | 20250214 | 120800 | 11901917750 | 24900 | 24850 | 24900 | 24850 | 600 |
| 493 | 20250214 | 120700 | 11886991650 | 24900 | 24900 | 24900 | 24850 | 410 |
| 494 | 20250214 | 120600 | 11876789550 | 24900 | 24800 | 24900 | 24800 | 1688 |
| 495 | 20250214 | 120500 | 11834838050 | 24850 | 24850 | 24900 | 24800 | 612 |
| 496 | 20250214 | 120400 | 11819623550 | 24850 | 24850 | 24850 | 24800 | 214 |
| 497 | 20250214 | 120300 | 11814310350 | 24800 | 24850 | 24850 | 24750 | 511 |
| 498 | 20250214 | 120200 | 11801628650 | 24900 | 24600 | 24900 | 24600 | 3386 |
| 499 | 20250214 | 120100 | 11717833700 | 24550 | 24550 | 24550 | 24500 | 430 |
| 500 | 20250214 | 120000 | 11707278700 | 24600 | 24450 | 24600 | 24450 | 1461 |
| 501 | 20250214 | 115900 | 11671438500 | 24550 | 24500 | 24600 | 24500 | 802 |
| 502 | 20250214 | 115800 | 11651755350 | 24450 | 24600 | 24600 | 24450 | 626 |
| 503 | 20250214 | 115700 | 11636392650 | 24600 | 24500 | 24600 | 24500 | 228 |
| 504 | 20250214 | 115600 | 11630797700 | 24500 | 24550 | 24550 | 24500 | 720 |
| 505 | 20250214 | 115500 | 11613135600 | 24550 | 24550 | 24550 | 24500 | 429 |
| 506 | 20250214 | 115400 | 11602621800 | 24550 | 24500 | 24600 | 24500 | 833 |
| 507 | 20250214 | 115300 | 11582176900 | 24550 | 24500 | 24550 | 24500 | 178 |
| 508 | 20250214 | 115200 | 11577809500 | 24500 | 24550 | 24600 | 24500 | 429 |
| 509 | 20250214 | 115100 | 11567289150 | 24500 | 24550 | 24600 | 24500 | 531 |
| 510 | 20250214 | 115000 | 11554247050 | 24500 | 24500 | 24550 | 24500 | 256 |
| 511 | 20250214 | 114900 | 11547972650 | 24500 | 24500 | 24550 | 24450 | 885 |
| 512 | 20250214 | 114800 | 11526274750 | 24550 | 24600 | 24600 | 24450 | 604 |
| 513 | 20250214 | 114700 | 11511488650 | 24600 | 24500 | 24600 | 24500 | 620 |
| 514 | 20250214 | 114600 | 11496278650 | 24450 | 24550 | 24550 | 24450 | 412 |
| 515 | 20250214 | 114500 | 11486189500 | 24600 | 24550 | 24600 | 24500 | 801 |
| 516 | 20250214 | 114400 | 11466509500 | 24550 | 24600 | 24600 | 24500 | 610 |
| 517 | 20250214 | 114300 | 11451529900 | 24450 | 24550 | 24600 | 24450 | 983 |
| 518 | 20250214 | 114200 | 11427383350 | 24550 | 24500 | 24600 | 24500 | 1066 |
| 519 | 20250214 | 114100 | 11401186200 | 24500 | 24550 | 24550 | 24450 | 363 |
| 520 | 20250214 | 114000 | 11392296650 | 24450 | 24550 | 24550 | 24450 | 474 |
| 521 | 20250214 | 113900 | 11380665200 | 24500 | 24550 | 24550 | 24450 | 978 |
| 522 | 20250214 | 113800 | 11356683800 | 24500 | 24450 | 24500 | 24450 | 1182 |
| 523 | 20250214 | 113700 | 11327746950 | 24450 | 24500 | 24500 | 24450 | 693 |
| 524 | 20250214 | 113600 | 11310769500 | 24500 | 24450 | 24500 | 24450 | 225 |
| 525 | 20250214 | 113500 | 11305265950 | 24450 | 24500 | 24500 | 24450 | 464 |
| 526 | 20250214 | 113400 | 11293907350 | 24500 | 24500 | 24500 | 24450 | 1228 |
| 527 | 20250214 | 113300 | 11263830050 | 24500 | 24500 | 24500 | 24450 | 594 |
| 528 | 20250214 | 113200 | 11249289400 | 24450 | 24500 | 24550 | 24450 | 444 |
| 529 | 20250214 | 113100 | 11238409750 | 24550 | 24500 | 24550 | 24450 | 615 |
| 530 | 20250214 | 113000 | 11223344800 | 24500 | 24500 | 24550 | 24450 | 432 |
| 531 | 20250214 | 112900 | 11212762900 | 24450 | 24500 | 24550 | 24450 | 427 |
| 532 | 20250214 | 112800 | 11202307500 | 24450 | 24450 | 24500 | 24450 | 824 |
| 533 | 20250214 | 112700 | 11182136600 | 24550 | 24500 | 24550 | 24500 | 812 |
| 534 | 20250214 | 112600 | 11162231850 | 24500 | 24450 | 24500 | 24400 | 267 |
| 535 | 20250214 | 112500 | 11155708350 | 24500 | 24300 | 24500 | 24300 | 391 |
| 536 | 20250214 | 112400 | 11146138800 | 24550 | 24550 | 24550 | 24300 | 1282 |
| 537 | 20250214 | 112300 | 11114851550 | 24500 | 24500 | 24550 | 24450 | 1078 |
| 538 | 20250214 | 112200 | 11088449150 | 24550 | 24500 | 24550 | 24500 | 575 |
| 539 | 20250214 | 112100 | 11074353350 | 24550 | 24550 | 24550 | 24450 | 594 |
| 540 | 20250214 | 112000 | 11059794750 | 24550 | 24550 | 24550 | 24500 | 678 |
| 541 | 20250214 | 111900 | 11043156700 | 24500 | 24550 | 24550 | 24450 | 340 |
| 542 | 20250214 | 111800 | 11034834650 | 24450 | 24500 | 24550 | 24450 | 616 |
| 543 | 20250214 | 111700 | 11019743850 | 24500 | 24550 | 24600 | 24450 | 294 |
| 544 | 20250214 | 111600 | 11012528550 | 24550 | 24500 | 24550 | 24450 | 804 |
| 545 | 20250214 | 111500 | 10992827300 | 24500 | 24550 | 24550 | 24500 | 905 |
| 546 | 20250214 | 111400 | 10970617600 | 24450 | 24550 | 24600 | 24450 | 348 |
| 547 | 20250214 | 111300 | 10962087900 | 24500 | 24450 | 24500 | 24450 | 1047 |
| 548 | 20250214 | 111200 | 10936448550 | 24500 | 24450 | 24500 | 24400 | 374 |
| 549 | 20250214 | 111100 | 10927294300 | 24350 | 24450 | 24500 | 24350 | 2567 |
| 550 | 20250214 | 111000 | 10864653800 | 24500 | 24500 | 24500 | 24450 | 212 |
| 551 | 20250214 | 110900 | 10859461150 | 24450 | 24350 | 24450 | 24350 | 321 |
| 552 | 20250214 | 110800 | 10851615750 | 24500 | 24500 | 24500 | 24350 | 639 |
| 553 | 20250214 | 110700 | 10835990950 | 24500 | 24450 | 24500 | 24450 | 177 |
| 554 | 20250214 | 110600 | 10831655950 | 24500 | 24450 | 24600 | 24450 | 881 |
| 555 | 20250214 | 110500 | 10810068750 | 24500 | 24450 | 24500 | 24450 | 292 |
| 556 | 20250214 | 110400 | 10802919850 | 24500 | 24450 | 24500 | 24450 | 362 |
| 557 | 20250214 | 110300 | 10794062550 | 24450 | 24450 | 24600 | 24400 | 590 |
| 558 | 20250214 | 110200 | 10779626600 | 24500 | 24500 | 24600 | 24500 | 354 |
| 559 | 20250214 | 110100 | 10770945400 | 24500 | 24500 | 24600 | 24400 | 874 |
| 560 | 20250214 | 110000 | 10749543050 | 24500 | 24600 | 24600 | 24450 | 396 |
| 561 | 20250214 | 105900 | 10739825950 | 24500 | 24550 | 24600 | 24450 | 1076 |
| 562 | 20250214 | 105800 | 10713469100 | 24550 | 24550 | 24550 | 24450 | 443 |
| 563 | 20250214 | 105700 | 10702624800 | 24550 | 24500 | 24600 | 24500 | 1153 |
| 564 | 20250214 | 105600 | 10674293950 | 24500 | 24500 | 24600 | 24450 | 663 |
| 565 | 20250214 | 105500 | 10658048250 | 24500 | 24500 | 24500 | 24500 | 584 |
| 566 | 20250214 | 105400 | 10643740250 | 24650 | 24500 | 24650 | 24450 | 1256 |
| 567 | 20250214 | 105300 | 10612876800 | 24500 | 24500 | 24550 | 24400 | 429 |
| 568 | 20250214 | 105200 | 10602382950 | 24550 | 24450 | 24600 | 24450 | 864 |
| 569 | 20250214 | 105100 | 10581189700 | 24450 | 24350 | 24450 | 24350 | 706 |
| 570 | 20250214 | 105000 | 10563945000 | 24350 | 24450 | 24450 | 24300 | 275 |
| 571 | 20250214 | 104900 | 10557234350 | 24450 | 24400 | 24450 | 24400 | 547 |
| 572 | 20250214 | 104800 | 10543880450 | 24400 | 24450 | 24450 | 24350 | 891 |
| 573 | 20250214 | 104700 | 10522138750 | 24500 | 24450 | 24500 | 24400 | 583 |
| 574 | 20250214 | 104600 | 10507894650 | 24450 | 24500 | 24550 | 24450 | 367 |
| 575 | 20250214 | 104500 | 10498914000 | 24500 | 24500 | 24550 | 24400 | 1086 |
| 576 | 20250214 | 104400 | 10472314400 | 24400 | 24400 | 24500 | 24300 | 877 |
| 577 | 20250214 | 104300 | 10450913650 | 24400 | 24350 | 24400 | 24300 | 1034 |
| 578 | 20250214 | 104200 | 10425734900 | 24350 | 24550 | 24550 | 24350 | 1532 |
| 579 | 20250214 | 104100 | 10388261600 | 24600 | 24600 | 24600 | 24500 | 754 |
| 580 | 20250214 | 104000 | 10369758950 | 24600 | 24700 | 24750 | 24600 | 1182 |
| 581 | 20250214 | 103900 | 10340612750 | 24700 | 24800 | 24800 | 24650 | 964 |
| 582 | 20250214 | 103800 | 10316774900 | 24750 | 24800 | 24850 | 24750 | 836 |
| 583 | 20250214 | 103700 | 10296054150 | 24750 | 24750 | 24800 | 24700 | 963 |
| 584 | 20250214 | 103600 | 10272205350 | 24750 | 24850 | 24900 | 24700 | 876 |
| 585 | 20250214 | 103500 | 10250513100 | 24850 | 24850 | 24900 | 24800 | 771 |
| 586 | 20250214 | 103400 | 10231354000 | 24800 | 24900 | 24900 | 24800 | 997 |
| 587 | 20250214 | 103300 | 10206590550 | 24900 | 24800 | 24900 | 24800 | 928 |
| 588 | 20250214 | 103200 | 10183518300 | 24800 | 24800 | 24850 | 24600 | 2770 |
| 589 | 20250214 | 103100 | 10114814500 | 24800 | 24800 | 24800 | 24750 | 309 |
| 590 | 20250214 | 103000 | 10107154850 | 24850 | 24700 | 24850 | 24700 | 815 |
| 591 | 20250214 | 102900 | 10086926400 | 24700 | 24850 | 24900 | 24700 | 2059 |
| 592 | 20250214 | 102800 | 10035809650 | 24800 | 24700 | 24850 | 24700 | 1908 |
| 593 | 20250214 | 102700 | 9988541450 | 24650 | 24700 | 24800 | 24650 | 1324 |
| 594 | 20250214 | 102600 | 9955804100 | 24700 | 24800 | 24800 | 24700 | 1080 |
| 595 | 20250214 | 102500 | 9929063950 | 24800 | 24650 | 24800 | 24650 | 934 |
| 596 | 20250214 | 102400 | 9905980350 | 24700 | 24850 | 24850 | 24650 | 1374 |
| 597 | 20250214 | 102300 | 9871969850 | 24850 | 24800 | 24900 | 24750 | 1234 |
| 598 | 20250214 | 102200 | 9841315600 | 25000 | 24600 | 25000 | 24500 | 11062 |
| 599 | 20250214 | 102100 | 9565900700 | 24500 | 24600 | 24600 | 24450 | 1948 |
| 600 | 20250214 | 102000 | 9518067550 | 24650 | 24650 | 24700 | 24600 | 856 |
| 601 | 20250214 | 101900 | 9496980950 | 24650 | 24650 | 24700 | 24600 | 1017 |
| 602 | 20250214 | 101800 | 9471931150 | 24600 | 24550 | 24700 | 24500 | 1478 |
| 603 | 20250214 | 101700 | 9435544200 | 24600 | 24600 | 24650 | 24500 | 1348 |
| 604 | 20250214 | 101600 | 9402413250 | 24600 | 24600 | 24600 | 24500 | 1022 |
| 605 | 20250214 | 101500 | 9377340000 | 24650 | 24600 | 24700 | 24600 | 456 |
| 606 | 20250214 | 101400 | 9366099550 | 24600 | 24650 | 24700 | 24550 | 1996 |
| 607 | 20250214 | 101300 | 9317014650 | 24650 | 24600 | 24700 | 24600 | 1110 |
| 608 | 20250214 | 101200 | 9289673250 | 24650 | 24700 | 24750 | 24650 | 553 |
| 609 | 20250214 | 101100 | 9276016400 | 24700 | 24550 | 24700 | 24450 | 932 |
| 610 | 20250214 | 101000 | 9253051200 | 24550 | 24600 | 24800 | 24450 | 1514 |
| 611 | 20250214 | 100900 | 9215844500 | 24650 | 24600 | 25000 | 24450 | 4423 |
| 612 | 20250214 | 100800 | 9106318850 | 24650 | 24500 | 24650 | 24500 | 1111 |
| 613 | 20250214 | 100700 | 9079044750 | 24450 | 24350 | 24950 | 24150 | 8661 |
| 614 | 20250214 | 100600 | 8865230000 | 24400 | 24500 | 24850 | 24300 | 10573 |
| 615 | 20250214 | 100500 | 8603837450 | 24400 | 24750 | 24750 | 24400 | 5466 |
| 616 | 20250214 | 100400 | 8468754350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 617 | 20250214 | 100300 | 8468754350 | 24700 | 24150 | 24700 | 24100 | 19847 |
| 618 | 20250214 | 100200 | 7982441250 | 24100 | 24200 | 24250 | 24100 | 2540 |
| 619 | 20250214 | 100100 | 7921111400 | 24200 | 24200 | 24300 | 24200 | 1873 |
| 620 | 20250214 | 100000 | 7875734650 | 24200 | 24400 | 24400 | 24150 | 3560 |
| 621 | 20250214 | 095900 | 7789375200 | 24400 | 24400 | 24400 | 24250 | 3362 |
| 622 | 20250214 | 095800 | 7707487350 | 24350 | 24450 | 24500 | 24300 | 2673 |
| 623 | 20250214 | 095700 | 7642321950 | 24550 | 24550 | 24550 | 24450 | 3285 |
| 624 | 20250214 | 095600 | 7561800000 | 24550 | 24250 | 24550 | 24250 | 20521 |
| 625 | 20250214 | 095500 | 7059482350 | 24250 | 24350 | 24400 | 24250 | 601 |
| 626 | 20250214 | 095400 | 7044847650 | 24350 | 24300 | 24400 | 24300 | 1740 |
| 627 | 20250214 | 095300 | 7002455300 | 24250 | 24300 | 24350 | 24200 | 2239 |
| 628 | 20250214 | 095200 | 6948105850 | 24350 | 24400 | 24400 | 24250 | 2031 |
| 629 | 20250214 | 095100 | 6898758100 | 24350 | 24350 | 24400 | 24300 | 1520 |
| 630 | 20250214 | 095000 | 6861748600 | 24350 | 24350 | 24350 | 24300 | 1522 |
| 631 | 20250214 | 094900 | 6824755150 | 24350 | 24350 | 24400 | 24300 | 2240 |
| 632 | 20250214 | 094800 | 6770280950 | 24350 | 24250 | 24350 | 24250 | 2138 |
| 633 | 20250214 | 094700 | 6718337200 | 24250 | 24400 | 24450 | 24150 | 5801 |
| 634 | 20250214 | 094600 | 6577526800 | 24400 | 24450 | 24500 | 24350 | 1037 |
| 635 | 20250214 | 094500 | 6552205600 | 24500 | 24350 | 24500 | 24300 | 17928 |
| 636 | 20250214 | 094400 | 6114464250 | 24350 | 24100 | 24400 | 24100 | 13591 |
| 637 | 20250214 | 094300 | 5784477450 | 24150 | 24050 | 24150 | 24050 | 516 |
| 638 | 20250214 | 094200 | 5772033650 | 24050 | 24200 | 24200 | 24050 | 2764 |
| 639 | 20250214 | 094100 | 5705387800 | 24200 | 24150 | 24200 | 24100 | 1622 |
| 640 | 20250214 | 094000 | 5666209950 | 24150 | 23950 | 24150 | 23950 | 15226 |
| 641 | 20250214 | 093900 | 5300031650 | 24000 | 23900 | 24000 | 23900 | 1883 |
| 642 | 20250214 | 093800 | 5254963700 | 23950 | 23900 | 23950 | 23850 | 1112 |
| 643 | 20250214 | 093700 | 5228384000 | 23900 | 23950 | 24000 | 23900 | 1370 |
| 644 | 20250214 | 093600 | 5195588300 | 24000 | 23950 | 24000 | 23900 | 840 |
| 645 | 20250214 | 093500 | 5175471250 | 23950 | 23900 | 24000 | 23900 | 1008 |
| 646 | 20250214 | 093400 | 5151337850 | 23900 | 23900 | 24000 | 23850 | 1847 |
| 647 | 20250214 | 093300 | 5107213750 | 24000 | 23950 | 24000 | 23900 | 3687 |
| 648 | 20250214 | 093200 | 5019024700 | 23950 | 24000 | 24050 | 23950 | 2138 |
| 649 | 20250214 | 093100 | 4967709500 | 24050 | 24050 | 24050 | 23900 | 1804 |
| 650 | 20250214 | 093000 | 4924459250 | 24000 | 23900 | 24150 | 23900 | 10140 |
| 651 | 20250214 | 092900 | 4680590950 | 23900 | 23950 | 23950 | 23850 | 607 |
| 652 | 20250214 | 092800 | 4666069000 | 23900 | 23950 | 23950 | 23850 | 1448 |
| 653 | 20250214 | 092700 | 4631464550 | 23950 | 24050 | 24100 | 23850 | 5028 |
| 654 | 20250214 | 092600 | 4511051200 | 24000 | 24050 | 24100 | 23950 | 5128 |
| 655 | 20250214 | 092500 | 4387959900 | 24100 | 24150 | 24150 | 23950 | 3050 |
| 656 | 20250214 | 092400 | 4314642200 | 24100 | 24100 | 24200 | 24100 | 1533 |
| 657 | 20250214 | 092300 | 4277629900 | 24100 | 24050 | 24100 | 23950 | 2170 |
| 658 | 20250214 | 092200 | 4225481700 | 24050 | 24100 | 24150 | 24000 | 5474 |
| 659 | 20250214 | 092100 | 4093763800 | 24050 | 24150 | 24300 | 24050 | 8848 |
| 660 | 20250214 | 092000 | 3879913700 | 24150 | 23950 | 24200 | 23950 | 9424 |
| 661 | 20250214 | 091900 | 3653119550 | 24000 | 23950 | 24000 | 23850 | 3989 |
| 662 | 20250214 | 091800 | 3557616350 | 23900 | 23900 | 23950 | 23850 | 2627 |
| 663 | 20250214 | 091700 | 3494802700 | 23900 | 23850 | 24000 | 23800 | 6244 |
| 664 | 20250214 | 091600 | 3345559800 | 23850 | 23800 | 23850 | 23750 | 4460 |
| 665 | 20250214 | 091500 | 3239344700 | 23800 | 23750 | 23850 | 23650 | 6257 |
| 666 | 20250214 | 091400 | 3090700650 | 23750 | 23800 | 23850 | 23650 | 5695 |
| 667 | 20250214 | 091300 | 2955641600 | 23850 | 23900 | 24000 | 23750 | 9205 |
| 668 | 20250214 | 091200 | 2735687650 | 23900 | 23900 | 24000 | 23750 | 5053 |
| 669 | 20250214 | 091100 | 2615354450 | 24000 | 23550 | 24100 | 23450 | 34853 |
| 670 | 20250214 | 091000 | 1785001750 | 23600 | 23450 | 23600 | 23400 | 6778 |
| 671 | 20250214 | 090900 | 1625526800 | 23450 | 23350 | 23450 | 23300 | 3194 |
| 672 | 20250214 | 090800 | 1550769750 | 23350 | 23350 | 23400 | 23300 | 663 |
| 673 | 20250214 | 090700 | 1535295500 | 23350 | 23500 | 23550 | 23300 | 5220 |
| 674 | 20250214 | 090600 | 1412829250 | 23500 | 23350 | 23600 | 23300 | 11365 |
| 675 | 20250214 | 090500 | 1146357800 | 23300 | 23150 | 23350 | 23100 | 12782 |
| 676 | 20250214 | 090400 | 849481500 | 23150 | 22850 | 23200 | 22800 | 11519 |
| 677 | 20250214 | 090300 | 584410300 | 22850 | 23000 | 23000 | 22850 | 1399 |
| 678 | 20250214 | 090200 | 552398700 | 22950 | 22950 | 23050 | 22850 | 11795 |
| 679 | 20250214 | 090100 | 281261700 | 22900 | 22600 | 23000 | 22600 | 8970 |
| 680 | 20250214 | 090000 | 76561350 | 22650 | 22500 | 22650 | 22500 | 3398 |