33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 3 | 20250214 | 191300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20250214 | 191200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20250214 | 191100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20250214 | 191000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20250214 | 190900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20250214 | 190800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20250214 | 190700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20250214 | 190600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20250214 | 190500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20250214 | 190400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20250214 | 190300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20250214 | 190200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20250214 | 190100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20250214 | 190000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20250214 | 185900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20250214 | 185800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20250214 | 185700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20250214 | 185600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20250214 | 185500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20250214 | 185400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20250214 | 185300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20250214 | 185200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20250214 | 185100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20250214 | 185000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20250214 | 184900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20250214 | 184800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20250214 | 184700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20250214 | 184600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20250214 | 184500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20250214 | 184400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 33 | 20250214 | 184300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20250214 | 184200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20250214 | 184100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20250214 | 184000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20250214 | 183900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20250214 | 183800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20250214 | 183700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20250214 | 183600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20250214 | 183500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20250214 | 183400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20250214 | 183300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20250214 | 183200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20250214 | 183100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20250214 | 183000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20250214 | 182900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20250214 | 182800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20250214 | 182700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20250214 | 182600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20250214 | 182500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20250214 | 182400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20250214 | 182300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20250214 | 182200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20250214 | 182100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20250214 | 182000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20250214 | 181900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20250214 | 181800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20250214 | 181700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20250214 | 181600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20250214 | 181500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20250214 | 181400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 63 | 20250214 | 181300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20250214 | 181200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20250214 | 181100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20250214 | 181000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20250214 | 180900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20250214 | 180800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20250214 | 180700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20250214 | 180600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20250214 | 180500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20250214 | 180400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20250214 | 180300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20250214 | 180200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20250214 | 180100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20250214 | 180000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20250214 | 175900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20250214 | 175800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20250214 | 175700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20250214 | 175600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20250214 | 175500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20250214 | 175400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20250214 | 175300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20250214 | 175200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20250214 | 175100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20250214 | 175000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20250214 | 174900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20250214 | 174800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20250214 | 174700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20250214 | 174600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20250214 | 174500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20250214 | 174400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 93 | 20250214 | 174300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20250214 | 174200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20250214 | 174100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20250214 | 174000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20250214 | 173900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20250214 | 173800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20250214 | 173700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20250214 | 173600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20250214 | 173500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20250214 | 173400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20250214 | 173300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20250214 | 173200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20250214 | 173100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20250214 | 173000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20250214 | 172900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20250214 | 172800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20250214 | 172700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20250214 | 172600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20250214 | 172500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20250214 | 172400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20250214 | 172300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20250214 | 172200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20250214 | 172100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20250214 | 172000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20250214 | 171900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20250214 | 171800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20250214 | 171700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20250214 | 171600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20250214 | 171500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20250214 | 171400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 123 | 20250214 | 171300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20250214 | 171200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20250214 | 171100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20250214 | 171000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20250214 | 170900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20250214 | 170800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20250214 | 170700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20250214 | 170600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20250214 | 170500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20250214 | 170400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20250214 | 170300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20250214 | 170200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20250214 | 170100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20250214 | 170000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20250214 | 165900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20250214 | 165800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20250214 | 165700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20250214 | 165600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20250214 | 165500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20250214 | 165400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20250214 | 165300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20250214 | 165200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20250214 | 165100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20250214 | 165000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20250214 | 164900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20250214 | 164800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20250214 | 164700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20250214 | 164600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20250214 | 164500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20250214 | 164400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 153 | 20250214 | 164300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20250214 | 164200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20250214 | 164100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20250214 | 164000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20250214 | 163900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20250214 | 163800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20250214 | 163700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20250214 | 163600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20250214 | 163500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20250214 | 163400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20250214 | 163300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20250214 | 163200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20250214 | 163100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20250214 | 163000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20250214 | 162900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20250214 | 162800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20250214 | 162700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20250214 | 162600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20250214 | 162500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20250214 | 162400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20250214 | 162300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20250214 | 162200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20250214 | 162100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20250214 | 162000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20250214 | 161900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20250214 | 161800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20250214 | 161700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20250214 | 161600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20250214 | 161500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20250214 | 161400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 183 | 20250214 | 161300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20250214 | 161200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20250214 | 161100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20250214 | 161000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20250214 | 160900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20250214 | 160800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20250214 | 160700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20250214 | 160600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20250214 | 160500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20250214 | 160400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20250214 | 160300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20250214 | 160200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20250214 | 160100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20250214 | 160000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20250214 | 155900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20250214 | 155800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20250214 | 155700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20250214 | 155600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20250214 | 155500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20250214 | 155400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20250214 | 155300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20250214 | 155200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20250214 | 155100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20250214 | 155000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20250214 | 154900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20250214 | 154800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20250214 | 154700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20250214 | 154600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20250214 | 154500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20250214 | 154400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 213 | 20250214 | 154300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20250214 | 154200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20250214 | 154100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20250214 | 154000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20250214 | 153900 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20250214 | 153800 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20250214 | 153700 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20250214 | 153600 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20250214 | 153500 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20250214 | 153400 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20250214 | 153300 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20250214 | 153200 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20250214 | 153100 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20250214 | 153000 | 11831870550 | 23300 | 23300 | 23300 | 23300 | 11910 |
| 227 | 20250214 | 152900 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20250214 | 152800 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20250214 | 152700 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20250214 | 152600 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20250214 | 152500 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20250214 | 152400 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20250214 | 152300 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20250214 | 152200 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20250214 | 152100 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20250214 | 152000 | 11554367550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20250214 | 151900 | 11554367550 | 23300 | 23300 | 23400 | 23300 | 1839 |
| 238 | 20250214 | 151800 | 11511469550 | 23300 | 23350 | 23400 | 23300 | 1250 |
| 239 | 20250214 | 151700 | 11482287500 | 23400 | 23350 | 23400 | 23350 | 2139 |
| 240 | 20250214 | 151600 | 11432261450 | 23350 | 23350 | 23400 | 23350 | 690 |
| 241 | 20250214 | 151500 | 11416149450 | 23350 | 23350 | 23400 | 23300 | 3952 |
| 242 | 20250214 | 151400 | 11323881950 | 23300 | 23300 | 23350 | 23300 | 1066 |
| 243 | 20250214 | 151300 | 11298997300 | 23300 | 23350 | 23350 | 23300 | 233 |
| 244 | 20250214 | 151200 | 11293565200 | 23350 | 23350 | 23350 | 23300 | 452 |
| 245 | 20250214 | 151100 | 11283023300 | 23350 | 23300 | 23350 | 23300 | 1557 |
| 246 | 20250214 | 151000 | 11246677150 | 23350 | 23350 | 23400 | 23300 | 998 |
| 247 | 20250214 | 150900 | 11223372350 | 23400 | 23350 | 23400 | 23350 | 425 |
| 248 | 20250214 | 150800 | 11213443250 | 23350 | 23350 | 23350 | 23300 | 6067 |
| 249 | 20250214 | 150700 | 11071829500 | 23350 | 23300 | 23350 | 23300 | 822 |
| 250 | 20250214 | 150600 | 11052649150 | 23300 | 23300 | 23350 | 23300 | 1122 |
| 251 | 20250214 | 150500 | 11026506250 | 23300 | 23350 | 23350 | 23300 | 1553 |
| 252 | 20250214 | 150400 | 10990321100 | 23300 | 23300 | 23350 | 23300 | 226 |
| 253 | 20250214 | 150300 | 10985055100 | 23300 | 23300 | 23350 | 23300 | 1157 |
| 254 | 20250214 | 150200 | 10958050350 | 23300 | 23300 | 23350 | 23300 | 1379 |
| 255 | 20250214 | 150100 | 10925915400 | 23300 | 23300 | 23300 | 23300 | 239 |
| 256 | 20250214 | 150000 | 10920346700 | 23350 | 23300 | 23350 | 23300 | 564 |
| 257 | 20250214 | 145900 | 10907205400 | 23300 | 23300 | 23300 | 23300 | 726 |
| 258 | 20250214 | 145800 | 10890289600 | 23300 | 23300 | 23300 | 23300 | 226 |
| 259 | 20250214 | 145700 | 10885023800 | 23300 | 23300 | 23350 | 23250 | 871 |
| 260 | 20250214 | 145600 | 10864731100 | 23300 | 23300 | 23350 | 23250 | 2766 |
| 261 | 20250214 | 145500 | 10800318550 | 23300 | 23350 | 23350 | 23300 | 680 |
| 262 | 20250214 | 145400 | 10784474050 | 23300 | 23300 | 23300 | 23300 | 692 |
| 263 | 20250214 | 145300 | 10768350450 | 23300 | 23300 | 23350 | 23300 | 493 |
| 264 | 20250214 | 145200 | 10756861550 | 23350 | 23350 | 23350 | 23300 | 838 |
| 265 | 20250214 | 145100 | 10737325200 | 23300 | 23300 | 23350 | 23300 | 616 |
| 266 | 20250214 | 145000 | 10722972350 | 23300 | 23300 | 23350 | 23300 | 200 |
| 267 | 20250214 | 144900 | 10718311300 | 23350 | 23300 | 23350 | 23300 | 273 |
| 268 | 20250214 | 144800 | 10711950350 | 23300 | 23300 | 23350 | 23300 | 3242 |
| 269 | 20250214 | 144700 | 10636411000 | 23300 | 23350 | 23400 | 23300 | 1663 |
| 270 | 20250214 | 144600 | 10597588350 | 23350 | 23350 | 23350 | 23350 | 580 |
| 271 | 20250214 | 144500 | 10584045350 | 23350 | 23400 | 23400 | 23350 | 1095 |
| 272 | 20250214 | 144400 | 10558474850 | 23400 | 23350 | 23400 | 23350 | 185 |
| 273 | 20250214 | 144300 | 10554148800 | 23350 | 23350 | 23400 | 23350 | 300 |
| 274 | 20250214 | 144200 | 10547141750 | 23400 | 23350 | 23400 | 23350 | 353 |
| 275 | 20250214 | 144100 | 10538898950 | 23350 | 23350 | 23400 | 23350 | 1219 |
| 276 | 20250214 | 144000 | 10510382350 | 23350 | 23350 | 23350 | 23350 | 326 |
| 277 | 20250214 | 143900 | 10502770250 | 23350 | 23350 | 23400 | 23350 | 744 |
| 278 | 20250214 | 143800 | 10485397300 | 23400 | 23400 | 23400 | 23350 | 402 |
| 279 | 20250214 | 143700 | 10476002350 | 23400 | 23350 | 23400 | 23350 | 473 |
| 280 | 20250214 | 143600 | 10464957600 | 23350 | 23300 | 23350 | 23300 | 1271 |
| 281 | 20250214 | 143500 | 10435280600 | 23300 | 23300 | 23350 | 23300 | 464 |
| 282 | 20250214 | 143400 | 10424465150 | 23300 | 23300 | 23300 | 23300 | 238 |
| 283 | 20250214 | 143300 | 10418919750 | 23300 | 23350 | 23350 | 23300 | 1340 |
| 284 | 20250214 | 143200 | 10387684000 | 23300 | 23350 | 23350 | 23300 | 120 |
| 285 | 20250214 | 143100 | 10384887600 | 23350 | 23300 | 23350 | 23300 | 1413 |
| 286 | 20250214 | 143000 | 10351905250 | 23300 | 23300 | 23350 | 23300 | 894 |
| 287 | 20250214 | 142900 | 10331072200 | 23350 | 23300 | 23350 | 23300 | 646 |
| 288 | 20250214 | 142800 | 10316014500 | 23300 | 23300 | 23350 | 23300 | 377 |
| 289 | 20250214 | 142700 | 10307230300 | 23300 | 23350 | 23350 | 23300 | 621 |
| 290 | 20250214 | 142600 | 10292737400 | 23350 | 23350 | 23350 | 23350 | 476 |
| 291 | 20250214 | 142500 | 10281622800 | 23350 | 23350 | 23400 | 23300 | 6117 |
| 292 | 20250214 | 142400 | 10138791300 | 23350 | 23250 | 23350 | 23250 | 297 |
| 293 | 20250214 | 142300 | 10131865850 | 23250 | 23350 | 23350 | 23250 | 802 |
| 294 | 20250214 | 142200 | 10113172550 | 23300 | 23250 | 23300 | 23250 | 4218 |
| 295 | 20250214 | 142100 | 10014897300 | 23250 | 23200 | 23300 | 23200 | 232 |
| 296 | 20250214 | 142000 | 10009500200 | 23250 | 23250 | 23250 | 23200 | 471 |
| 297 | 20250214 | 141900 | 9998555000 | 23250 | 23200 | 23300 | 23200 | 179 |
| 298 | 20250214 | 141800 | 9994400600 | 23200 | 23250 | 23250 | 23200 | 180 |
| 299 | 20250214 | 141700 | 9990216500 | 23250 | 23350 | 23350 | 23200 | 1743 |
| 300 | 20250214 | 141600 | 9949742250 | 23300 | 23350 | 23350 | 23250 | 204 |
| 301 | 20250214 | 141500 | 9944989050 | 23350 | 23350 | 23350 | 23250 | 1221 |
| 302 | 20250214 | 141400 | 9916597450 | 23250 | 23300 | 23350 | 23250 | 363 |
| 303 | 20250214 | 141300 | 9908150800 | 23300 | 23250 | 23300 | 23250 | 64 |
| 304 | 20250214 | 141200 | 9906661850 | 23300 | 23300 | 23300 | 23250 | 309 |
| 305 | 20250214 | 141100 | 9899464950 | 23250 | 23300 | 23350 | 23250 | 497 |
| 306 | 20250214 | 141000 | 9887887200 | 23350 | 23250 | 23350 | 23250 | 1620 |
| 307 | 20250214 | 140900 | 9850171000 | 23300 | 23250 | 23300 | 23250 | 379 |
| 308 | 20250214 | 140800 | 9841354250 | 23200 | 23300 | 23300 | 23200 | 1167 |
| 309 | 20250214 | 140700 | 9814221600 | 23300 | 23250 | 23300 | 23250 | 1718 |
| 310 | 20250214 | 140600 | 9774199850 | 23250 | 23250 | 23300 | 23200 | 402 |
| 311 | 20250214 | 140500 | 9764853900 | 23250 | 23250 | 23250 | 23250 | 287 |
| 312 | 20250214 | 140400 | 9758181150 | 23250 | 23300 | 23300 | 23250 | 194 |
| 313 | 20250214 | 140300 | 9753670150 | 23300 | 23300 | 23300 | 23200 | 578 |
| 314 | 20250214 | 140200 | 9740217900 | 23350 | 23300 | 23350 | 23300 | 1275 |
| 315 | 20250214 | 140100 | 9710509200 | 23250 | 23300 | 23300 | 23250 | 229 |
| 316 | 20250214 | 140000 | 9705184050 | 23250 | 23300 | 23300 | 23250 | 351 |
| 317 | 20250214 | 135900 | 9697023000 | 23250 | 23300 | 23300 | 23250 | 130 |
| 318 | 20250214 | 135800 | 9693999400 | 23300 | 23200 | 23300 | 23200 | 1086 |
| 319 | 20250214 | 135700 | 9668752100 | 23200 | 23200 | 23200 | 23150 | 1161 |
| 320 | 20250214 | 135600 | 9641817550 | 23200 | 23250 | 23250 | 23200 | 567 |
| 321 | 20250214 | 135500 | 9628662600 | 23200 | 23200 | 23250 | 23200 | 312 |
| 322 | 20250214 | 135400 | 9621422200 | 23200 | 23200 | 23250 | 23200 | 377 |
| 323 | 20250214 | 135300 | 9612675500 | 23250 | 23200 | 23250 | 23200 | 450 |
| 324 | 20250214 | 135200 | 9602229250 | 23200 | 23250 | 23250 | 23200 | 716 |
| 325 | 20250214 | 135100 | 9585582450 | 23250 | 23300 | 23300 | 23250 | 253 |
| 326 | 20250214 | 135000 | 9579698000 | 23250 | 23250 | 23300 | 23250 | 1873 |
| 327 | 20250214 | 134900 | 9536061500 | 23250 | 23250 | 23250 | 23200 | 1649 |
| 328 | 20250214 | 134800 | 9497747150 | 23250 | 23200 | 23250 | 23200 | 83 |
| 329 | 20250214 | 134700 | 9495821150 | 23200 | 23200 | 23250 | 23200 | 402 |
| 330 | 20250214 | 134600 | 9486494250 | 23200 | 23250 | 23250 | 23200 | 572 |
| 331 | 20250214 | 134500 | 9473223500 | 23250 | 23200 | 23250 | 23150 | 590 |
| 332 | 20250214 | 134400 | 9459535300 | 23200 | 23200 | 23200 | 23150 | 3105 |
| 333 | 20250214 | 134300 | 9387499450 | 23200 | 23200 | 23250 | 23150 | 2510 |
| 334 | 20250214 | 134200 | 9329259450 | 23150 | 23150 | 23200 | 23150 | 357 |
| 335 | 20250214 | 134100 | 9320989900 | 23150 | 23100 | 23150 | 23050 | 1289 |
| 336 | 20250214 | 134000 | 9291198450 | 23100 | 23100 | 23150 | 23050 | 1280 |
| 337 | 20250214 | 133900 | 9261629550 | 23150 | 23100 | 23150 | 23050 | 1183 |
| 338 | 20250214 | 133800 | 9234304950 | 23100 | 23100 | 23150 | 23050 | 5465 |
| 339 | 20250214 | 133700 | 9108071850 | 23050 | 23100 | 23100 | 23050 | 1153 |
| 340 | 20250214 | 133600 | 9081479200 | 23050 | 23100 | 23150 | 23050 | 1355 |
| 341 | 20250214 | 133500 | 9050180150 | 23150 | 23050 | 23150 | 23050 | 2040 |
| 342 | 20250214 | 133400 | 9003088350 | 23100 | 23050 | 23100 | 23050 | 4647 |
| 343 | 20250214 | 133300 | 8895971650 | 23100 | 23100 | 23150 | 23050 | 1379 |
| 344 | 20250214 | 133200 | 8864121500 | 23100 | 23100 | 23100 | 23100 | 2360 |
| 345 | 20250214 | 133100 | 8809605500 | 23100 | 23100 | 23150 | 23050 | 2440 |
| 346 | 20250214 | 133000 | 8753243100 | 23050 | 23100 | 23150 | 23050 | 4554 |
| 347 | 20250214 | 132900 | 8648128750 | 23150 | 23100 | 23150 | 23100 | 4151 |
| 348 | 20250214 | 132800 | 8552234700 | 23100 | 23150 | 23150 | 23100 | 1676 |
| 349 | 20250214 | 132700 | 8513471500 | 23100 | 23150 | 23150 | 23100 | 2678 |
| 350 | 20250214 | 132600 | 8451544900 | 23150 | 23150 | 23150 | 23100 | 2027 |
| 351 | 20250214 | 132500 | 8404710600 | 23100 | 23150 | 23200 | 23100 | 6524 |
| 352 | 20250214 | 132400 | 8253710950 | 23150 | 23200 | 23200 | 23150 | 3200 |
| 353 | 20250214 | 132300 | 8179627750 | 23150 | 23200 | 23250 | 23150 | 5562 |
| 354 | 20250214 | 132200 | 8050593050 | 23200 | 23200 | 23250 | 23200 | 1627 |
| 355 | 20250214 | 132100 | 8012843100 | 23200 | 23250 | 23250 | 23200 | 925 |
| 356 | 20250214 | 132000 | 7991382300 | 23200 | 23200 | 23250 | 23200 | 1201 |
| 357 | 20250214 | 131900 | 7963514350 | 23250 | 23250 | 23300 | 23200 | 2162 |
| 358 | 20250214 | 131800 | 7913263350 | 23250 | 23250 | 23300 | 23250 | 1362 |
| 359 | 20250214 | 131700 | 7881596550 | 23250 | 23300 | 23300 | 23250 | 865 |
| 360 | 20250214 | 131600 | 7861477750 | 23300 | 23300 | 23300 | 23250 | 121 |
| 361 | 20250214 | 131500 | 7858664050 | 23300 | 23300 | 23300 | 23250 | 631 |
| 362 | 20250214 | 131400 | 7843992750 | 23250 | 23300 | 23300 | 23250 | 456 |
| 363 | 20250214 | 131300 | 7833389800 | 23250 | 23300 | 23350 | 23250 | 1403 |
| 364 | 20250214 | 131200 | 7800715400 | 23300 | 23350 | 23350 | 23300 | 199 |
| 365 | 20250214 | 131100 | 7796076300 | 23300 | 23300 | 23350 | 23300 | 526 |
| 366 | 20250214 | 131000 | 7783811950 | 23350 | 23300 | 23350 | 23300 | 595 |
| 367 | 20250214 | 130900 | 7769923300 | 23300 | 23300 | 23300 | 23300 | 174 |
| 368 | 20250214 | 130800 | 7765869100 | 23300 | 23300 | 23300 | 23300 | 1303 |
| 369 | 20250214 | 130700 | 7735509200 | 23300 | 23300 | 23350 | 23300 | 312 |
| 370 | 20250214 | 130600 | 7728236150 | 23350 | 23350 | 23350 | 23300 | 1130 |
| 371 | 20250214 | 130500 | 7701893500 | 23350 | 23300 | 23350 | 23300 | 738 |
| 372 | 20250214 | 130400 | 7684685300 | 23350 | 23300 | 23350 | 23300 | 433 |
| 373 | 20250214 | 130300 | 7674595750 | 23350 | 23350 | 23350 | 23300 | 80 |
| 374 | 20250214 | 130200 | 7672727950 | 23350 | 23400 | 23400 | 23350 | 1419 |
| 375 | 20250214 | 130100 | 7639594000 | 23400 | 23350 | 23400 | 23350 | 169 |
| 376 | 20250214 | 130000 | 7635647300 | 23400 | 23350 | 23400 | 23350 | 81 |
| 377 | 20250214 | 125900 | 7633755900 | 23350 | 23350 | 23350 | 23350 | 280 |
| 378 | 20250214 | 125800 | 7627217900 | 23350 | 23350 | 23400 | 23350 | 221 |
| 379 | 20250214 | 125700 | 7622057100 | 23350 | 23350 | 23400 | 23350 | 440 |
| 380 | 20250214 | 125600 | 7611783000 | 23350 | 23350 | 23350 | 23350 | 176 |
| 381 | 20250214 | 125500 | 7607673400 | 23350 | 23350 | 23350 | 23350 | 596 |
| 382 | 20250214 | 125400 | 7593756800 | 23350 | 23350 | 23400 | 23350 | 1923 |
| 383 | 20250214 | 125300 | 7548852000 | 23350 | 23300 | 23350 | 23300 | 172 |
| 384 | 20250214 | 125200 | 7544835850 | 23300 | 23300 | 23350 | 23300 | 393 |
| 385 | 20250214 | 125100 | 7535678800 | 23300 | 23300 | 23350 | 23250 | 467 |
| 386 | 20250214 | 125000 | 7524808100 | 23300 | 23250 | 23300 | 23250 | 670 |
| 387 | 20250214 | 124900 | 7509221650 | 23300 | 23300 | 23300 | 23250 | 35 |
| 388 | 20250214 | 124800 | 7508407700 | 23300 | 23250 | 23300 | 23250 | 263 |
| 389 | 20250214 | 124700 | 7502292900 | 23250 | 23300 | 23300 | 23250 | 3432 |
| 390 | 20250214 | 124600 | 7422354800 | 23300 | 23250 | 23300 | 23200 | 1891 |
| 391 | 20250214 | 124500 | 7378401800 | 23250 | 23200 | 23250 | 23200 | 469 |
| 392 | 20250214 | 124400 | 7367517850 | 23250 | 23250 | 23250 | 23200 | 288 |
| 393 | 20250214 | 124300 | 7360832400 | 23250 | 23250 | 23300 | 23250 | 573 |
| 394 | 20250214 | 124200 | 7347510100 | 23250 | 23200 | 23250 | 23200 | 750 |
| 395 | 20250214 | 124100 | 7330083600 | 23200 | 23250 | 23300 | 23150 | 19392 |
| 396 | 20250214 | 124000 | 6880567950 | 23250 | 23250 | 23300 | 23250 | 2615 |
| 397 | 20250214 | 123900 | 6819769100 | 23250 | 23350 | 23350 | 23250 | 4227 |
| 398 | 20250214 | 123800 | 6721406650 | 23350 | 23350 | 23350 | 23350 | 288 |
| 399 | 20250214 | 123700 | 6714681850 | 23300 | 23300 | 23300 | 23300 | 316 |
| 400 | 20250214 | 123600 | 6707319050 | 23300 | 23350 | 23350 | 23300 | 267 |
| 401 | 20250214 | 123500 | 6701088500 | 23350 | 23350 | 23350 | 23350 | 262 |
| 402 | 20250214 | 123400 | 6694970800 | 23350 | 23350 | 23350 | 23350 | 611 |
| 403 | 20250214 | 123300 | 6680703950 | 23400 | 23350 | 23400 | 23350 | 389 |
| 404 | 20250214 | 123200 | 6671618800 | 23350 | 23350 | 23350 | 23300 | 427 |
| 405 | 20250214 | 123100 | 6661665400 | 23350 | 23250 | 23350 | 23250 | 2680 |
| 406 | 20250214 | 123000 | 6599269550 | 23250 | 23250 | 23300 | 23250 | 1296 |
| 407 | 20250214 | 122900 | 6569137500 | 23300 | 23300 | 23300 | 23250 | 311 |
| 408 | 20250214 | 122800 | 6561891700 | 23250 | 23300 | 23300 | 23250 | 443 |
| 409 | 20250214 | 122700 | 6551583250 | 23300 | 23300 | 23300 | 23250 | 5621 |
| 410 | 20250214 | 122600 | 6420760750 | 23300 | 23350 | 23350 | 23300 | 147 |
| 411 | 20250214 | 122500 | 6417335250 | 23350 | 23350 | 23400 | 23300 | 202 |
| 412 | 20250214 | 122400 | 6412618950 | 23350 | 23350 | 23350 | 23300 | 331 |
| 413 | 20250214 | 122300 | 6404895200 | 23350 | 23350 | 23350 | 23300 | 1181 |
| 414 | 20250214 | 122200 | 6377358900 | 23300 | 23350 | 23350 | 23300 | 1407 |
| 415 | 20250214 | 122100 | 6344525000 | 23400 | 23400 | 23400 | 23300 | 20630 |
| 416 | 20250214 | 122000 | 5863413800 | 23400 | 23400 | 23400 | 23350 | 56 |
| 417 | 20250214 | 121900 | 5862105750 | 23400 | 23400 | 23400 | 23350 | 345 |
| 418 | 20250214 | 121800 | 5854043150 | 23350 | 23350 | 23400 | 23350 | 507 |
| 419 | 20250214 | 121700 | 5842202050 | 23350 | 23350 | 23350 | 23350 | 149 |
| 420 | 20250214 | 121600 | 5838722900 | 23350 | 23350 | 23400 | 23350 | 431 |
| 421 | 20250214 | 121500 | 5828658450 | 23350 | 23400 | 23400 | 23350 | 186 |
| 422 | 20250214 | 121400 | 5824315300 | 23400 | 23400 | 23400 | 23350 | 262 |
| 423 | 20250214 | 121300 | 5818197400 | 23400 | 23350 | 23400 | 23350 | 601 |
| 424 | 20250214 | 121200 | 5804146500 | 23350 | 23400 | 23400 | 23350 | 344 |
| 425 | 20250214 | 121100 | 5796100750 | 23400 | 23400 | 23400 | 23400 | 240 |
| 426 | 20250214 | 121000 | 5790484750 | 23400 | 23400 | 23400 | 23400 | 449 |
| 427 | 20250214 | 120900 | 5779978150 | 23400 | 23450 | 23450 | 23400 | 255 |
| 428 | 20250214 | 120800 | 5774011050 | 23450 | 23400 | 23450 | 23400 | 720 |
| 429 | 20250214 | 120700 | 5757163000 | 23400 | 23400 | 23400 | 23400 | 983 |
| 430 | 20250214 | 120600 | 5734160800 | 23400 | 23400 | 23400 | 23400 | 1704 |
| 431 | 20250214 | 120500 | 5694287200 | 23450 | 23400 | 23450 | 23400 | 1060 |
| 432 | 20250214 | 120400 | 5669483050 | 23400 | 23450 | 23450 | 23400 | 305 |
| 433 | 20250214 | 120300 | 5662345500 | 23450 | 23400 | 23450 | 23400 | 128 |
| 434 | 20250214 | 120200 | 5659350250 | 23400 | 23450 | 23450 | 23400 | 486 |
| 435 | 20250214 | 120100 | 5647972900 | 23400 | 23400 | 23450 | 23400 | 130 |
| 436 | 20250214 | 120000 | 5644929400 | 23400 | 23400 | 23450 | 23350 | 1078 |
| 437 | 20250214 | 115900 | 5619708350 | 23400 | 23400 | 23400 | 23350 | 364 |
| 438 | 20250214 | 115800 | 5611198000 | 23400 | 23400 | 23400 | 23350 | 1954 |
| 439 | 20250214 | 115700 | 5565542000 | 23400 | 23400 | 23400 | 23350 | 264 |
| 440 | 20250214 | 115600 | 5559366050 | 23400 | 23350 | 23400 | 23350 | 1032 |
| 441 | 20250214 | 115500 | 5535248800 | 23400 | 23400 | 23400 | 23350 | 596 |
| 442 | 20250214 | 115400 | 5521324050 | 23350 | 23400 | 23400 | 23350 | 391 |
| 443 | 20250214 | 115300 | 5512194150 | 23400 | 23350 | 23400 | 23350 | 2077 |
| 444 | 20250214 | 115200 | 5463695100 | 23350 | 23350 | 23350 | 23350 | 2172 |
| 445 | 20250214 | 115100 | 5412978900 | 23400 | 23350 | 23400 | 23350 | 761 |
| 446 | 20250214 | 115000 | 5395209000 | 23350 | 23400 | 23400 | 23350 | 2032 |
| 447 | 20250214 | 114900 | 5347755300 | 23350 | 23350 | 23400 | 23350 | 7638 |
| 448 | 20250214 | 114800 | 5169407300 | 23350 | 23400 | 23450 | 23350 | 7217 |
| 449 | 20250214 | 114700 | 5000555500 | 23450 | 23400 | 23450 | 23400 | 4339 |
| 450 | 20250214 | 114600 | 4899019250 | 23400 | 23450 | 23450 | 23400 | 216 |
| 451 | 20250214 | 114500 | 4893955800 | 23450 | 23450 | 23500 | 23450 | 937 |
| 452 | 20250214 | 114400 | 4871983050 | 23450 | 23500 | 23500 | 23450 | 544 |
| 453 | 20250214 | 114300 | 4859226150 | 23450 | 23450 | 23450 | 23450 | 118 |
| 454 | 20250214 | 114200 | 4856459050 | 23450 | 23500 | 23500 | 23450 | 669 |
| 455 | 20250214 | 114100 | 4840770950 | 23450 | 23450 | 23450 | 23450 | 138 |
| 456 | 20250214 | 114000 | 4837534850 | 23450 | 23450 | 23450 | 23450 | 1079 |
| 457 | 20250214 | 113900 | 4812232300 | 23450 | 23450 | 23500 | 23450 | 294 |
| 458 | 20250214 | 113800 | 4805337750 | 23450 | 23450 | 23450 | 23450 | 68 |
| 459 | 20250214 | 113700 | 4803743150 | 23450 | 23450 | 23500 | 23450 | 1270 |
| 460 | 20250214 | 113600 | 4773957450 | 23450 | 23450 | 23500 | 23450 | 862 |
| 461 | 20250214 | 113500 | 4753722900 | 23450 | 23450 | 23500 | 23450 | 778 |
| 462 | 20250214 | 113400 | 4735457650 | 23500 | 23450 | 23500 | 23450 | 173 |
| 463 | 20250214 | 113300 | 4731397500 | 23450 | 23450 | 23500 | 23450 | 440 |
| 464 | 20250214 | 113200 | 4721079250 | 23450 | 23500 | 23500 | 23450 | 187 |
| 465 | 20250214 | 113100 | 4716693600 | 23500 | 23450 | 23500 | 23450 | 528 |
| 466 | 20250214 | 113000 | 4704311750 | 23500 | 23500 | 23500 | 23450 | 117 |
| 467 | 20250214 | 112900 | 4701565100 | 23450 | 23450 | 23500 | 23450 | 422 |
| 468 | 20250214 | 112800 | 4691662250 | 23450 | 23500 | 23500 | 23450 | 478 |
| 469 | 20250214 | 112700 | 4680452200 | 23450 | 23500 | 23500 | 23450 | 73 |
| 470 | 20250214 | 112600 | 4678740050 | 23450 | 23450 | 23450 | 23450 | 512 |
| 471 | 20250214 | 112500 | 4666733650 | 23450 | 23450 | 23500 | 23450 | 306 |
| 472 | 20250214 | 112400 | 4659557050 | 23450 | 23450 | 23450 | 23450 | 414 |
| 473 | 20250214 | 112300 | 4649848750 | 23450 | 23450 | 23500 | 23450 | 282 |
| 474 | 20250214 | 112200 | 4643235800 | 23450 | 23450 | 23500 | 23450 | 760 |
| 475 | 20250214 | 112100 | 4625410400 | 23500 | 23500 | 23550 | 23450 | 335 |
| 476 | 20250214 | 112000 | 4617538650 | 23500 | 23450 | 23500 | 23450 | 671 |
| 477 | 20250214 | 111900 | 4601773200 | 23450 | 23500 | 23500 | 23450 | 500 |
| 478 | 20250214 | 111800 | 4590047000 | 23500 | 23500 | 23500 | 23450 | 109 |
| 479 | 20250214 | 111700 | 4587489950 | 23450 | 23500 | 23550 | 23450 | 679 |
| 480 | 20250214 | 111600 | 4571536250 | 23500 | 23500 | 23500 | 23500 | 522 |
| 481 | 20250214 | 111500 | 4559269250 | 23500 | 23500 | 23500 | 23500 | 820 |
| 482 | 20250214 | 111400 | 4539999250 | 23550 | 23500 | 23550 | 23500 | 883 |
| 483 | 20250214 | 111300 | 4519248400 | 23500 | 23500 | 23500 | 23500 | 101 |
| 484 | 20250214 | 111200 | 4516874900 | 23500 | 23500 | 23550 | 23500 | 639 |
| 485 | 20250214 | 111100 | 4501853350 | 23500 | 23500 | 23500 | 23500 | 188 |
| 486 | 20250214 | 111000 | 4497435350 | 23500 | 23500 | 23550 | 23500 | 658 |
| 487 | 20250214 | 110900 | 4481957100 | 23500 | 23500 | 23500 | 23450 | 196 |
| 488 | 20250214 | 110800 | 4477355700 | 23550 | 23450 | 23550 | 23450 | 518 |
| 489 | 20250214 | 110700 | 4465201500 | 23450 | 23450 | 23500 | 23450 | 253 |
| 490 | 20250214 | 110600 | 4459264950 | 23500 | 23500 | 23500 | 23450 | 604 |
| 491 | 20250214 | 110500 | 4445086450 | 23450 | 23500 | 23550 | 23450 | 578 |
| 492 | 20250214 | 110400 | 4431511850 | 23450 | 23500 | 23500 | 23450 | 230 |
| 493 | 20250214 | 110300 | 4426115650 | 23500 | 23500 | 23500 | 23500 | 203 |
| 494 | 20250214 | 110200 | 4421345150 | 23500 | 23500 | 23550 | 23450 | 483 |
| 495 | 20250214 | 110100 | 4409995850 | 23500 | 23550 | 23550 | 23500 | 376 |
| 496 | 20250214 | 110000 | 4401159550 | 23550 | 23500 | 23550 | 23500 | 344 |
| 497 | 20250214 | 105900 | 4393073100 | 23500 | 23550 | 23550 | 23500 | 393 |
| 498 | 20250214 | 105800 | 4383835050 | 23550 | 23550 | 23600 | 23550 | 474 |
| 499 | 20250214 | 105700 | 4372657350 | 23550 | 23500 | 23550 | 23500 | 282 |
| 500 | 20250214 | 105600 | 4366027050 | 23500 | 23500 | 23550 | 23500 | 366 |
| 501 | 20250214 | 105500 | 4357426000 | 23500 | 23500 | 23500 | 23500 | 387 |
| 502 | 20250214 | 105400 | 4348331500 | 23500 | 23550 | 23600 | 23500 | 574 |
| 503 | 20250214 | 105300 | 4334816500 | 23600 | 23550 | 23600 | 23550 | 291 |
| 504 | 20250214 | 105200 | 4327958450 | 23550 | 23550 | 23600 | 23550 | 123 |
| 505 | 20250214 | 105100 | 4325061750 | 23550 | 23550 | 23550 | 23500 | 1225 |
| 506 | 20250214 | 105000 | 4296218500 | 23500 | 23500 | 23500 | 23500 | 24 |
| 507 | 20250214 | 104900 | 4295654500 | 23500 | 23450 | 23550 | 23450 | 842 |
| 508 | 20250214 | 104800 | 4275868650 | 23450 | 23500 | 23500 | 23450 | 136 |
| 509 | 20250214 | 104700 | 4272679150 | 23500 | 23500 | 23500 | 23450 | 124 |
| 510 | 20250214 | 104600 | 4269766700 | 23500 | 23450 | 23500 | 23450 | 1107 |
| 511 | 20250214 | 104500 | 4243807300 | 23450 | 23500 | 23500 | 23450 | 195 |
| 512 | 20250214 | 104400 | 4239232350 | 23500 | 23500 | 23500 | 23500 | 1190 |
| 513 | 20250214 | 104300 | 4211267350 | 23500 | 23500 | 23500 | 23450 | 299 |
| 514 | 20250214 | 104200 | 4204246350 | 23500 | 23400 | 23500 | 23400 | 1257 |
| 515 | 20250214 | 104100 | 4174770300 | 23400 | 23450 | 23450 | 23400 | 158 |
| 516 | 20250214 | 104000 | 4171069150 | 23450 | 23400 | 23450 | 23400 | 369 |
| 517 | 20250214 | 103900 | 4162430800 | 23450 | 23400 | 23450 | 23400 | 297 |
| 518 | 20250214 | 103800 | 4155479250 | 23450 | 23400 | 23450 | 23400 | 3106 |
| 519 | 20250214 | 103700 | 4082797750 | 23450 | 23450 | 23450 | 23400 | 303 |
| 520 | 20250214 | 103600 | 4075703150 | 23450 | 23400 | 23450 | 23400 | 745 |
| 521 | 20250214 | 103500 | 4058249650 | 23400 | 23450 | 23450 | 23400 | 2992 |
| 522 | 20250214 | 103400 | 3988218500 | 23450 | 23400 | 23450 | 23400 | 895 |
| 523 | 20250214 | 103300 | 3967268550 | 23400 | 23450 | 23450 | 23400 | 1469 |
| 524 | 20250214 | 103200 | 3932827000 | 23450 | 23500 | 23500 | 23450 | 2329 |
| 525 | 20250214 | 103100 | 3878210600 | 23450 | 23500 | 23500 | 23450 | 241 |
| 526 | 20250214 | 103000 | 3872556800 | 23500 | 23500 | 23550 | 23500 | 362 |
| 527 | 20250214 | 102900 | 3864048900 | 23500 | 23500 | 23500 | 23500 | 36 |
| 528 | 20250214 | 102800 | 3863202900 | 23500 | 23450 | 23550 | 23450 | 1741 |
| 529 | 20250214 | 102700 | 3822365750 | 23500 | 23500 | 23500 | 23500 | 487 |
| 530 | 20250214 | 102600 | 3810921250 | 23500 | 23450 | 23550 | 23450 | 204 |
| 531 | 20250214 | 102500 | 3806133950 | 23500 | 23550 | 23550 | 23450 | 777 |
| 532 | 20250214 | 102400 | 3787874500 | 23500 | 23550 | 23550 | 23500 | 853 |
| 533 | 20250214 | 102300 | 3767824850 | 23500 | 23550 | 23550 | 23500 | 222 |
| 534 | 20250214 | 102200 | 3762607750 | 23550 | 23550 | 23550 | 23500 | 1188 |
| 535 | 20250214 | 102100 | 3734636850 | 23550 | 23500 | 23550 | 23450 | 235 |
| 536 | 20250214 | 102000 | 3729120650 | 23500 | 23450 | 23550 | 23450 | 130 |
| 537 | 20250214 | 101900 | 3726071450 | 23450 | 23550 | 23550 | 23400 | 2892 |
| 538 | 20250214 | 101800 | 3658246050 | 23450 | 23450 | 23550 | 23450 | 284 |
| 539 | 20250214 | 101700 | 3651575450 | 23450 | 23500 | 23500 | 23450 | 1607 |
| 540 | 20250214 | 101600 | 3613885950 | 23500 | 23500 | 23500 | 23450 | 1614 |
| 541 | 20250214 | 101500 | 3575990850 | 23500 | 23550 | 23550 | 23500 | 399 |
| 542 | 20250214 | 101400 | 3566612750 | 23550 | 23450 | 23550 | 23450 | 245 |
| 543 | 20250214 | 101300 | 3560865150 | 23450 | 23450 | 23550 | 23400 | 4075 |
| 544 | 20250214 | 101200 | 3465233000 | 23450 | 23450 | 23500 | 23450 | 193 |
| 545 | 20250214 | 101100 | 3460704650 | 23500 | 23500 | 23500 | 23450 | 408 |
| 546 | 20250214 | 101000 | 3451120000 | 23500 | 23500 | 23500 | 23450 | 197 |
| 547 | 20250214 | 100900 | 3446497500 | 23450 | 23450 | 23500 | 23400 | 1900 |
| 548 | 20250214 | 100800 | 3401932500 | 23450 | 23450 | 23450 | 23400 | 2894 |
| 549 | 20250214 | 100700 | 3334115550 | 23450 | 23500 | 23500 | 23450 | 294 |
| 550 | 20250214 | 100600 | 3327218550 | 23450 | 23450 | 23500 | 23400 | 678 |
| 551 | 20250214 | 100500 | 3311319200 | 23450 | 23450 | 23500 | 23400 | 1578 |
| 552 | 20250214 | 100400 | 3274322250 | 23450 | 23450 | 23500 | 23450 | 1424 |
| 553 | 20250214 | 100300 | 3240924450 | 23450 | 23500 | 23500 | 23450 | 1077 |
| 554 | 20250214 | 100200 | 3215635550 | 23500 | 23600 | 23600 | 23500 | 88 |
| 555 | 20250214 | 100100 | 3213566350 | 23500 | 23500 | 23600 | 23500 | 418 |
| 556 | 20250214 | 100000 | 3203717600 | 23550 | 23500 | 23550 | 23500 | 1191 |
| 557 | 20250214 | 095900 | 3175717400 | 23500 | 23550 | 23550 | 23500 | 1338 |
| 558 | 20250214 | 095800 | 3144269200 | 23550 | 23500 | 23550 | 23500 | 119 |
| 559 | 20250214 | 095700 | 3141469600 | 23500 | 23500 | 23600 | 23500 | 1554 |
| 560 | 20250214 | 095600 | 3104880000 | 23500 | 23550 | 23550 | 23500 | 309 |
| 561 | 20250214 | 095500 | 3097608900 | 23600 | 23500 | 23600 | 23500 | 966 |
| 562 | 20250214 | 095400 | 3074842200 | 23450 | 23550 | 23550 | 23450 | 665 |
| 563 | 20250214 | 095300 | 3059205500 | 23550 | 23450 | 23550 | 23400 | 1143 |
| 564 | 20250214 | 095200 | 3032369250 | 23400 | 23450 | 23500 | 23350 | 8255 |
| 565 | 20250214 | 095100 | 2839126400 | 23450 | 23500 | 23500 | 23450 | 1408 |
| 566 | 20250214 | 095000 | 2806107250 | 23500 | 23500 | 23500 | 23450 | 1250 |
| 567 | 20250214 | 094900 | 2776761350 | 23500 | 23550 | 23550 | 23450 | 1724 |
| 568 | 20250214 | 094800 | 2736271750 | 23500 | 23500 | 23550 | 23450 | 1521 |
| 569 | 20250214 | 094700 | 2700527850 | 23500 | 23450 | 23500 | 23450 | 638 |
| 570 | 20250214 | 094600 | 2685549650 | 23500 | 23500 | 23550 | 23450 | 614 |
| 571 | 20250214 | 094500 | 2671126100 | 23500 | 23500 | 23500 | 23450 | 1679 |
| 572 | 20250214 | 094400 | 2631676300 | 23500 | 23500 | 23550 | 23450 | 596 |
| 573 | 20250214 | 094300 | 2617671650 | 23550 | 23550 | 23550 | 23450 | 1910 |
| 574 | 20250214 | 094200 | 2572788200 | 23500 | 23550 | 23550 | 23450 | 8337 |
| 575 | 20250214 | 094100 | 2376841750 | 23550 | 23550 | 23550 | 23500 | 5931 |
| 576 | 20250214 | 094000 | 2237435250 | 23500 | 23600 | 23650 | 23500 | 8236 |
| 577 | 20250214 | 093900 | 2043346300 | 23600 | 23650 | 23650 | 23600 | 732 |
| 578 | 20250214 | 093800 | 2026052300 | 23650 | 23650 | 23700 | 23600 | 3942 |
| 579 | 20250214 | 093700 | 1932847000 | 23650 | 23700 | 23700 | 23650 | 4227 |
| 580 | 20250214 | 093600 | 1832707350 | 23700 | 23700 | 23750 | 23700 | 1973 |
| 581 | 20250214 | 093500 | 1785946200 | 23700 | 23800 | 23800 | 23700 | 2580 |
| 582 | 20250214 | 093400 | 1724799000 | 23750 | 23750 | 23800 | 23700 | 3750 |
| 583 | 20250214 | 093300 | 1635739300 | 23750 | 23750 | 23800 | 23750 | 1136 |
| 584 | 20250214 | 093200 | 1608759250 | 23750 | 23800 | 23800 | 23750 | 941 |
| 585 | 20250214 | 093100 | 1586410400 | 23800 | 23800 | 23800 | 23750 | 238 |
| 586 | 20250214 | 093000 | 1580752550 | 23800 | 23750 | 23800 | 23750 | 1778 |
| 587 | 20250214 | 092900 | 1538481750 | 23800 | 23800 | 23800 | 23750 | 2536 |
| 588 | 20250214 | 092800 | 1478187700 | 23800 | 23850 | 23850 | 23800 | 759 |
| 589 | 20250214 | 092700 | 1460118500 | 23850 | 23800 | 23850 | 23800 | 4575 |
| 590 | 20250214 | 092600 | 1351211950 | 23850 | 23900 | 23900 | 23850 | 1840 |
| 591 | 20250214 | 092500 | 1307321950 | 23900 | 23900 | 23900 | 23850 | 409 |
| 592 | 20250214 | 092400 | 1297559350 | 23900 | 23800 | 23900 | 23800 | 2455 |
| 593 | 20250214 | 092300 | 1239034950 | 23800 | 23850 | 23900 | 23800 | 7472 |
| 594 | 20250214 | 092200 | 1060756750 | 23800 | 23850 | 23850 | 23800 | 2797 |
| 595 | 20250214 | 092100 | 994148900 | 23850 | 23800 | 23850 | 23800 | 876 |
| 596 | 20250214 | 092000 | 973293850 | 23800 | 23800 | 23850 | 23800 | 1394 |
| 597 | 20250214 | 091900 | 940116500 | 23800 | 23800 | 23850 | 23800 | 320 |
| 598 | 20250214 | 091800 | 932497950 | 23850 | 23850 | 23850 | 23800 | 752 |
| 599 | 20250214 | 091700 | 914577950 | 23850 | 23900 | 23900 | 23850 | 2339 |
| 600 | 20250214 | 091600 | 858785900 | 23900 | 23850 | 23900 | 23850 | 266 |
| 601 | 20250214 | 091500 | 852432500 | 23900 | 23950 | 23950 | 23850 | 1015 |
| 602 | 20250214 | 091400 | 828182350 | 23950 | 23950 | 23950 | 23850 | 1776 |
| 603 | 20250214 | 091300 | 785754500 | 23900 | 23950 | 23950 | 23900 | 3282 |
| 604 | 20250214 | 091200 | 707311600 | 23900 | 23900 | 23950 | 23900 | 2840 |
| 605 | 20250214 | 091100 | 639385450 | 23900 | 23900 | 23950 | 23900 | 1912 |
| 606 | 20250214 | 091000 | 593670950 | 23850 | 23850 | 23900 | 23800 | 3389 |
| 607 | 20250214 | 090900 | 512761000 | 23850 | 23750 | 23850 | 23750 | 3106 |
| 608 | 20250214 | 090800 | 438872300 | 23750 | 23750 | 23750 | 23700 | 1729 |
| 609 | 20250214 | 090700 | 397811300 | 23750 | 23700 | 23750 | 23700 | 1609 |
| 610 | 20250214 | 090600 | 359618850 | 23700 | 23750 | 23750 | 23700 | 1032 |
| 611 | 20250214 | 090500 | 335114850 | 23750 | 23750 | 23800 | 23700 | 808 |
| 612 | 20250214 | 090400 | 315932550 | 23750 | 23750 | 23750 | 23700 | 1527 |
| 613 | 20250214 | 090300 | 279667550 | 23700 | 23750 | 23800 | 23650 | 973 |
| 614 | 20250214 | 090200 | 256581850 | 23800 | 23800 | 23800 | 23750 | 2662 |
| 615 | 20250214 | 090100 | 193258100 | 23800 | 23800 | 23850 | 23800 | 1653 |
| 616 | 20250214 | 090000 | 153903350 | 23800 | 23900 | 23950 | 23800 | 6441 |