30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 3 | 20250214 | 183200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250214 | 183100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250214 | 183000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250214 | 182900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250214 | 182800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250214 | 182700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250214 | 182600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250214 | 182500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250214 | 182400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250214 | 182300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250214 | 182200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250214 | 182100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250214 | 182000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250214 | 181900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250214 | 181800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250214 | 181700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250214 | 181600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250214 | 181500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250214 | 181400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250214 | 181300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250214 | 181200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250214 | 181100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250214 | 181000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250214 | 180900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250214 | 180800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250214 | 180700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250214 | 180600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250214 | 180500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250214 | 180400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250214 | 180300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 33 | 20250214 | 180200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250214 | 180100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250214 | 180000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250214 | 175900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250214 | 175800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250214 | 175700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250214 | 175600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250214 | 175500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250214 | 175400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250214 | 175300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250214 | 175200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250214 | 175100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250214 | 175000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250214 | 174900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250214 | 174800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250214 | 174700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250214 | 174600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250214 | 174500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250214 | 174400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250214 | 174300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250214 | 174200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250214 | 174100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250214 | 174000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250214 | 173900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250214 | 173800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250214 | 173700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250214 | 173600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250214 | 173500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250214 | 173400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250214 | 173300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 63 | 20250214 | 173200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250214 | 173100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250214 | 173000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250214 | 172900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250214 | 172800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250214 | 172700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250214 | 172600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250214 | 172500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250214 | 172400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250214 | 172300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250214 | 172200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250214 | 172100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250214 | 172000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250214 | 171900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250214 | 171800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250214 | 171700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250214 | 171600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250214 | 171500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250214 | 171400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250214 | 171300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250214 | 171200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250214 | 171100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250214 | 171000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250214 | 170900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250214 | 170800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250214 | 170700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250214 | 170600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250214 | 170500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250214 | 170400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250214 | 170300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 93 | 20250214 | 170200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250214 | 170100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250214 | 170000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250214 | 165900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250214 | 165800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250214 | 165700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250214 | 165600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250214 | 165500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250214 | 165400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250214 | 165300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250214 | 165200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250214 | 165100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250214 | 165000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250214 | 164900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250214 | 164800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250214 | 164700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250214 | 164600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250214 | 164500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250214 | 164400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250214 | 164300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250214 | 164200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250214 | 164100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250214 | 164000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250214 | 163900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250214 | 163800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250214 | 163700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250214 | 163600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250214 | 163500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250214 | 163400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250214 | 163300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 123 | 20250214 | 163200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250214 | 163100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250214 | 163000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250214 | 162900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250214 | 162800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250214 | 162700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250214 | 162600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250214 | 162500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250214 | 162400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250214 | 162300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250214 | 162200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250214 | 162100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250214 | 162000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250214 | 161900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250214 | 161800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250214 | 161700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250214 | 161600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250214 | 161500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250214 | 161400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250214 | 161300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250214 | 161200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250214 | 161100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250214 | 161000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250214 | 160900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250214 | 160800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250214 | 160700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250214 | 160600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250214 | 160500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250214 | 160400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250214 | 160300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 153 | 20250214 | 160200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250214 | 160100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250214 | 160000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250214 | 155900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250214 | 155800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250214 | 155700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250214 | 155600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250214 | 155500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250214 | 155400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250214 | 155300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250214 | 155200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250214 | 155100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250214 | 155000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250214 | 154900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250214 | 154800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250214 | 154700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250214 | 154600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250214 | 154500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250214 | 154400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250214 | 154300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250214 | 154200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250214 | 154100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250214 | 154000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250214 | 153900 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250214 | 153800 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250214 | 153700 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250214 | 153600 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250214 | 153500 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250214 | 153400 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250214 | 153300 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 183 | 20250214 | 153200 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250214 | 153100 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250214 | 153000 | 6371368350 | 27700 | 27700 | 27700 | 27700 | 3812 |
| 186 | 20250214 | 152900 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20250214 | 152800 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20250214 | 152700 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20250214 | 152600 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20250214 | 152500 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20250214 | 152400 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20250214 | 152300 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20250214 | 152200 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20250214 | 152100 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20250214 | 152000 | 6265775950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20250214 | 151900 | 6265775950 | 27650 | 27750 | 27750 | 27650 | 1724 |
| 197 | 20250214 | 151800 | 6218060150 | 27700 | 27700 | 27750 | 27700 | 717 |
| 198 | 20250214 | 151700 | 6198184700 | 27700 | 27700 | 27750 | 27700 | 1318 |
| 199 | 20250214 | 151600 | 6161653250 | 27700 | 27750 | 27750 | 27700 | 1312 |
| 200 | 20250214 | 151500 | 6125256600 | 27750 | 27750 | 27750 | 27700 | 1069 |
| 201 | 20250214 | 151400 | 6095595450 | 27750 | 27650 | 27750 | 27650 | 1165 |
| 202 | 20250214 | 151300 | 6063299700 | 27700 | 27650 | 27700 | 27650 | 454 |
| 203 | 20250214 | 151200 | 6050726450 | 27650 | 27650 | 27700 | 27650 | 593 |
| 204 | 20250214 | 151100 | 6034302150 | 27650 | 27650 | 27700 | 27650 | 978 |
| 205 | 20250214 | 151000 | 6007228500 | 27650 | 27650 | 27700 | 27650 | 499 |
| 206 | 20250214 | 150900 | 5993420700 | 27650 | 27650 | 27700 | 27650 | 275 |
| 207 | 20250214 | 150800 | 5985805350 | 27650 | 27650 | 27700 | 27650 | 73 |
| 208 | 20250214 | 150700 | 5983784250 | 27650 | 27650 | 27700 | 27650 | 579 |
| 209 | 20250214 | 150600 | 5967766150 | 27650 | 27600 | 27700 | 27600 | 348 |
| 210 | 20250214 | 150500 | 5958134650 | 27600 | 27700 | 27750 | 27600 | 3648 |
| 211 | 20250214 | 150400 | 5857186850 | 27700 | 27750 | 27750 | 27700 | 255 |
| 212 | 20250214 | 150300 | 5850112100 | 27700 | 27750 | 27750 | 27700 | 266 |
| 213 | 20250214 | 150200 | 5842742450 | 27750 | 27700 | 27750 | 27700 | 291 |
| 214 | 20250214 | 150100 | 5834668750 | 27750 | 27700 | 27750 | 27700 | 316 |
| 215 | 20250214 | 150000 | 5825902050 | 27750 | 27700 | 27750 | 27700 | 251 |
| 216 | 20250214 | 145900 | 5818938600 | 27700 | 27700 | 27750 | 27700 | 849 |
| 217 | 20250214 | 145800 | 5795406950 | 27750 | 27700 | 27750 | 27700 | 287 |
| 218 | 20250214 | 145700 | 5787446750 | 27750 | 27750 | 27750 | 27700 | 127 |
| 219 | 20250214 | 145600 | 5783925550 | 27700 | 27700 | 27750 | 27700 | 994 |
| 220 | 20250214 | 145500 | 5756380600 | 27700 | 27700 | 27750 | 27700 | 624 |
| 221 | 20250214 | 145400 | 5739085550 | 27700 | 27750 | 27750 | 27700 | 371 |
| 222 | 20250214 | 145300 | 5728803650 | 27700 | 27750 | 27750 | 27700 | 320 |
| 223 | 20250214 | 145200 | 5719927600 | 27700 | 27700 | 27750 | 27650 | 254 |
| 224 | 20250214 | 145100 | 5712891800 | 27700 | 27700 | 27750 | 27650 | 1507 |
| 225 | 20250214 | 145000 | 5671182050 | 27700 | 27700 | 27750 | 27700 | 860 |
| 226 | 20250214 | 144900 | 5647347500 | 27750 | 27750 | 27750 | 27700 | 1006 |
| 227 | 20250214 | 144800 | 5619471050 | 27700 | 27700 | 27750 | 27700 | 157 |
| 228 | 20250214 | 144700 | 5615119450 | 27750 | 27750 | 27800 | 27750 | 1445 |
| 229 | 20250214 | 144600 | 5575007850 | 27750 | 27750 | 27800 | 27750 | 855 |
| 230 | 20250214 | 144500 | 5551277450 | 27750 | 27750 | 27800 | 27700 | 1975 |
| 231 | 20250214 | 144400 | 5496460600 | 27750 | 27750 | 27800 | 27750 | 424 |
| 232 | 20250214 | 144300 | 5484679500 | 27750 | 27800 | 27800 | 27750 | 258 |
| 233 | 20250214 | 144200 | 5477513350 | 27750 | 27800 | 27800 | 27750 | 299 |
| 234 | 20250214 | 144100 | 5469204550 | 27800 | 27750 | 27800 | 27750 | 451 |
| 235 | 20250214 | 144000 | 5456676800 | 27750 | 27800 | 27800 | 27750 | 220 |
| 236 | 20250214 | 143900 | 5450567200 | 27750 | 27750 | 27800 | 27750 | 711 |
| 237 | 20250214 | 143800 | 5430826650 | 27750 | 27800 | 27800 | 27750 | 325 |
| 238 | 20250214 | 143700 | 5421795250 | 27750 | 27750 | 27800 | 27750 | 206 |
| 239 | 20250214 | 143600 | 5416071250 | 27750 | 27700 | 27800 | 27700 | 318 |
| 240 | 20250214 | 143500 | 5407247750 | 27700 | 27750 | 27750 | 27700 | 963 |
| 241 | 20250214 | 143400 | 5380526950 | 27700 | 27700 | 27750 | 27700 | 198 |
| 242 | 20250214 | 143300 | 5375036850 | 27750 | 27700 | 27750 | 27700 | 624 |
| 243 | 20250214 | 143200 | 5357743400 | 27750 | 27750 | 27750 | 27700 | 505 |
| 244 | 20250214 | 143100 | 5343739100 | 27750 | 27700 | 27800 | 27700 | 429 |
| 245 | 20250214 | 143000 | 5331836000 | 27700 | 27700 | 27750 | 27700 | 282 |
| 246 | 20250214 | 142900 | 5324013150 | 27750 | 27750 | 27800 | 27700 | 178 |
| 247 | 20250214 | 142800 | 5319075900 | 27750 | 27750 | 27800 | 27700 | 341 |
| 248 | 20250214 | 142700 | 5309613650 | 27750 | 27700 | 27750 | 27700 | 467 |
| 249 | 20250214 | 142600 | 5296657750 | 27700 | 27800 | 27800 | 27700 | 173 |
| 250 | 20250214 | 142500 | 5291856400 | 27750 | 27800 | 27800 | 27700 | 803 |
| 251 | 20250214 | 142400 | 5269570300 | 27750 | 27750 | 27800 | 27750 | 83 |
| 252 | 20250214 | 142300 | 5267266750 | 27750 | 27750 | 27800 | 27700 | 218 |
| 253 | 20250214 | 142200 | 5261219200 | 27750 | 27750 | 27800 | 27750 | 2591 |
| 254 | 20250214 | 142100 | 5189302150 | 27750 | 27800 | 27800 | 27750 | 316 |
| 255 | 20250214 | 142000 | 5180520900 | 27750 | 27750 | 27800 | 27750 | 130 |
| 256 | 20250214 | 141900 | 5176911150 | 27750 | 27750 | 27800 | 27700 | 418 |
| 257 | 20250214 | 141800 | 5165311350 | 27750 | 27750 | 27800 | 27700 | 369 |
| 258 | 20250214 | 141700 | 5155067450 | 27750 | 27700 | 27750 | 27700 | 132 |
| 259 | 20250214 | 141600 | 5151408250 | 27750 | 27800 | 27800 | 27700 | 336 |
| 260 | 20250214 | 141500 | 5142079350 | 27750 | 27750 | 27800 | 27700 | 167 |
| 261 | 20250214 | 141400 | 5137445650 | 27800 | 27750 | 27800 | 27700 | 298 |
| 262 | 20250214 | 141300 | 5129178950 | 27750 | 27700 | 27750 | 27700 | 338 |
| 263 | 20250214 | 141200 | 5119802300 | 27700 | 27750 | 27750 | 27700 | 139 |
| 264 | 20250214 | 141100 | 5115948100 | 27750 | 27700 | 27750 | 27700 | 445 |
| 265 | 20250214 | 141000 | 5103607550 | 27700 | 27700 | 27750 | 27700 | 448 |
| 266 | 20250214 | 140900 | 5091178650 | 27700 | 27750 | 27750 | 27700 | 112 |
| 267 | 20250214 | 140800 | 5088073600 | 27700 | 27750 | 27750 | 27700 | 508 |
| 268 | 20250214 | 140700 | 5073984500 | 27750 | 27750 | 27750 | 27700 | 414 |
| 269 | 20250214 | 140600 | 5062499400 | 27700 | 27700 | 27750 | 27700 | 130 |
| 270 | 20250214 | 140500 | 5058894750 | 27700 | 27700 | 27750 | 27700 | 271 |
| 271 | 20250214 | 140400 | 5051377800 | 27700 | 27700 | 27750 | 27700 | 1114 |
| 272 | 20250214 | 140300 | 5020518650 | 27700 | 27650 | 27700 | 27650 | 141 |
| 273 | 20250214 | 140200 | 5016619050 | 27650 | 27650 | 27700 | 27650 | 227 |
| 274 | 20250214 | 140100 | 5010333850 | 27650 | 27650 | 27700 | 27650 | 103 |
| 275 | 20250214 | 140000 | 5007485000 | 27700 | 27650 | 27700 | 27650 | 271 |
| 276 | 20250214 | 135900 | 4999981650 | 27650 | 27650 | 27650 | 27650 | 454 |
| 277 | 20250214 | 135800 | 4987428550 | 27650 | 27650 | 27700 | 27600 | 5386 |
| 278 | 20250214 | 135700 | 4838463300 | 27650 | 27650 | 27700 | 27650 | 208 |
| 279 | 20250214 | 135600 | 4832703700 | 27650 | 27650 | 27700 | 27650 | 59 |
| 280 | 20250214 | 135500 | 4831072300 | 27700 | 27650 | 27700 | 27650 | 86 |
| 281 | 20250214 | 135400 | 4828691800 | 27650 | 27650 | 27650 | 27650 | 69 |
| 282 | 20250214 | 135300 | 4826783950 | 27650 | 27650 | 27700 | 27650 | 90 |
| 283 | 20250214 | 135200 | 4824292700 | 27650 | 27650 | 27700 | 27650 | 47 |
| 284 | 20250214 | 135100 | 4822993100 | 27650 | 27700 | 27700 | 27650 | 764 |
| 285 | 20250214 | 135000 | 4801831150 | 27750 | 27700 | 27750 | 27700 | 542 |
| 286 | 20250214 | 134900 | 4786817450 | 27700 | 27700 | 27750 | 27700 | 1391 |
| 287 | 20250214 | 134800 | 4748286350 | 27700 | 27750 | 27750 | 27700 | 77 |
| 288 | 20250214 | 134700 | 4746151650 | 27750 | 27700 | 27750 | 27700 | 53 |
| 289 | 20250214 | 134600 | 4744682850 | 27700 | 27700 | 27750 | 27700 | 234 |
| 290 | 20250214 | 134500 | 4738192000 | 27750 | 27750 | 27750 | 27700 | 61 |
| 291 | 20250214 | 134400 | 4736501000 | 27700 | 27700 | 27750 | 27700 | 65 |
| 292 | 20250214 | 134300 | 4734700350 | 27700 | 27750 | 27750 | 27700 | 50 |
| 293 | 20250214 | 134200 | 4733314600 | 27700 | 27700 | 27750 | 27700 | 89 |
| 294 | 20250214 | 134100 | 4730847750 | 27700 | 27700 | 27700 | 27700 | 59 |
| 295 | 20250214 | 134000 | 4729213450 | 27700 | 27650 | 27700 | 27650 | 95 |
| 296 | 20250214 | 133900 | 4726584000 | 27650 | 27700 | 27700 | 27650 | 834 |
| 297 | 20250214 | 133800 | 4703483350 | 27700 | 27700 | 27700 | 27700 | 495 |
| 298 | 20250214 | 133700 | 4689771850 | 27700 | 27650 | 27700 | 27650 | 86 |
| 299 | 20250214 | 133600 | 4687392450 | 27650 | 27650 | 27700 | 27650 | 250 |
| 300 | 20250214 | 133500 | 4680469450 | 27650 | 27650 | 27650 | 27650 | 52 |
| 301 | 20250214 | 133400 | 4679031650 | 27700 | 27650 | 27700 | 27650 | 187 |
| 302 | 20250214 | 133300 | 4673859450 | 27650 | 27700 | 27700 | 27650 | 103 |
| 303 | 20250214 | 133200 | 4671007250 | 27700 | 27700 | 27700 | 27700 | 77 |
| 304 | 20250214 | 133100 | 4668874350 | 27700 | 27700 | 27700 | 27700 | 425 |
| 305 | 20250214 | 133000 | 4657101850 | 27700 | 27700 | 27750 | 27700 | 60 |
| 306 | 20250214 | 132900 | 4655439550 | 27700 | 27700 | 27700 | 27700 | 89 |
| 307 | 20250214 | 132800 | 4652974250 | 27700 | 27700 | 27700 | 27700 | 350 |
| 308 | 20250214 | 132700 | 4643279250 | 27700 | 27700 | 27750 | 27700 | 364 |
| 309 | 20250214 | 132600 | 4633195450 | 27700 | 27700 | 27700 | 27650 | 1693 |
| 310 | 20250214 | 132500 | 4586300200 | 27650 | 27750 | 27800 | 27650 | 8740 |
| 311 | 20250214 | 132400 | 4343852050 | 27750 | 27800 | 27800 | 27750 | 261 |
| 312 | 20250214 | 132300 | 4336607600 | 27800 | 27750 | 27800 | 27750 | 74 |
| 313 | 20250214 | 132200 | 4334552950 | 27800 | 27750 | 27800 | 27750 | 72 |
| 314 | 20250214 | 132100 | 4332553650 | 27800 | 27800 | 27800 | 27750 | 903 |
| 315 | 20250214 | 132000 | 4307455150 | 27750 | 27800 | 27800 | 27750 | 554 |
| 316 | 20250214 | 131900 | 4292056550 | 27800 | 27750 | 27800 | 27750 | 5693 |
| 317 | 20250214 | 131800 | 4133792600 | 27800 | 27750 | 27800 | 27750 | 78 |
| 318 | 20250214 | 131700 | 4131626750 | 27800 | 27800 | 27800 | 27750 | 154 |
| 319 | 20250214 | 131600 | 4127348050 | 27750 | 27800 | 27800 | 27750 | 93 |
| 320 | 20250214 | 131500 | 4124764400 | 27800 | 27800 | 27850 | 27750 | 617 |
| 321 | 20250214 | 131400 | 4107613150 | 27800 | 27800 | 27800 | 27750 | 1584 |
| 322 | 20250214 | 131300 | 4063579650 | 27750 | 27750 | 27800 | 27750 | 471 |
| 323 | 20250214 | 131200 | 4050493750 | 27750 | 27750 | 27800 | 27750 | 346 |
| 324 | 20250214 | 131100 | 4040877000 | 27750 | 27800 | 27800 | 27750 | 997 |
| 325 | 20250214 | 131000 | 4013166550 | 27800 | 27750 | 27800 | 27750 | 1125 |
| 326 | 20250214 | 130900 | 3981893600 | 27750 | 27750 | 27800 | 27750 | 77 |
| 327 | 20250214 | 130800 | 3979755850 | 27750 | 27800 | 27800 | 27750 | 135 |
| 328 | 20250214 | 130700 | 3976004700 | 27800 | 27750 | 27800 | 27750 | 577 |
| 329 | 20250214 | 130600 | 3959966100 | 27750 | 27750 | 27750 | 27750 | 57 |
| 330 | 20250214 | 130500 | 3958384350 | 27750 | 27800 | 27800 | 27750 | 429 |
| 331 | 20250214 | 130400 | 3946460550 | 27750 | 27750 | 27800 | 27750 | 64 |
| 332 | 20250214 | 130300 | 3944682750 | 27800 | 27800 | 27800 | 27750 | 66 |
| 333 | 20250214 | 130200 | 3942848000 | 27750 | 27800 | 27800 | 27750 | 351 |
| 334 | 20250214 | 130100 | 3933094100 | 27800 | 27750 | 27800 | 27750 | 829 |
| 335 | 20250214 | 130000 | 3910050800 | 27750 | 27750 | 27800 | 27750 | 9 |
| 336 | 20250214 | 125900 | 3909801000 | 27800 | 27750 | 27800 | 27750 | 328 |
| 337 | 20250214 | 125800 | 3900698700 | 27750 | 27800 | 27800 | 27750 | 108 |
| 338 | 20250214 | 125700 | 3897696650 | 27750 | 27750 | 27750 | 27750 | 314 |
| 339 | 20250214 | 125600 | 3888983150 | 27700 | 27750 | 27750 | 27700 | 351 |
| 340 | 20250214 | 125500 | 3879242950 | 27750 | 27800 | 27800 | 27750 | 663 |
| 341 | 20250214 | 125400 | 3860844550 | 27750 | 27800 | 27800 | 27750 | 125 |
| 342 | 20250214 | 125300 | 3857374900 | 27750 | 27750 | 27800 | 27750 | 35 |
| 343 | 20250214 | 125200 | 3856402650 | 27750 | 27800 | 27800 | 27750 | 342 |
| 344 | 20250214 | 125100 | 3846909300 | 27750 | 27750 | 27750 | 27750 | 264 |
| 345 | 20250214 | 125000 | 3839583300 | 27700 | 27750 | 27750 | 27700 | 64 |
| 346 | 20250214 | 124900 | 3837808800 | 27750 | 27750 | 27750 | 27700 | 313 |
| 347 | 20250214 | 124800 | 3829123300 | 27750 | 27750 | 27750 | 27750 | 620 |
| 348 | 20250214 | 124700 | 3811918300 | 27750 | 27700 | 27750 | 27700 | 1705 |
| 349 | 20250214 | 124600 | 3764604900 | 27750 | 27750 | 27750 | 27700 | 132 |
| 350 | 20250214 | 124500 | 3760942200 | 27750 | 27700 | 27750 | 27700 | 91 |
| 351 | 20250214 | 124400 | 3758417250 | 27700 | 27700 | 27750 | 27700 | 54 |
| 352 | 20250214 | 124300 | 3756920700 | 27750 | 27700 | 27750 | 27700 | 157 |
| 353 | 20250214 | 124200 | 3752564300 | 27700 | 27700 | 27700 | 27700 | 11 |
| 354 | 20250214 | 124100 | 3752259600 | 27700 | 27750 | 27750 | 27700 | 124 |
| 355 | 20250214 | 124000 | 3748821050 | 27750 | 27750 | 27750 | 27700 | 665 |
| 356 | 20250214 | 123900 | 3730367650 | 27750 | 27700 | 27750 | 27700 | 59 |
| 357 | 20250214 | 123800 | 3728733200 | 27750 | 27750 | 27750 | 27750 | 288 |
| 358 | 20250214 | 123700 | 3720741200 | 27750 | 27750 | 27800 | 27700 | 193 |
| 359 | 20250214 | 123600 | 3715384300 | 27800 | 27750 | 27800 | 27750 | 146 |
| 360 | 20250214 | 123500 | 3711328250 | 27800 | 27750 | 27800 | 27750 | 490 |
| 361 | 20250214 | 123400 | 3697709950 | 27750 | 27750 | 27800 | 27700 | 4673 |
| 362 | 20250214 | 123300 | 3568032700 | 27750 | 27700 | 27750 | 27700 | 2224 |
| 363 | 20250214 | 123200 | 3506318450 | 27700 | 27700 | 27700 | 27650 | 224 |
| 364 | 20250214 | 123100 | 3500114150 | 27750 | 27750 | 27750 | 27700 | 77 |
| 365 | 20250214 | 123000 | 3497977700 | 27700 | 27700 | 27750 | 27650 | 57 |
| 366 | 20250214 | 122900 | 3496398700 | 27650 | 27750 | 27750 | 27650 | 3290 |
| 367 | 20250214 | 122800 | 3405268500 | 27700 | 27700 | 27750 | 27700 | 92 |
| 368 | 20250214 | 122700 | 3402719050 | 27700 | 27700 | 27700 | 27650 | 3499 |
| 369 | 20250214 | 122600 | 3305797050 | 27700 | 27700 | 27700 | 27700 | 329 |
| 370 | 20250214 | 122500 | 3296683750 | 27700 | 27650 | 27700 | 27650 | 322 |
| 371 | 20250214 | 122400 | 3287764650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 372 | 20250214 | 122300 | 3287764650 | 27650 | 27650 | 27650 | 27650 | 6 |
| 373 | 20250214 | 122200 | 3287598750 | 27650 | 27650 | 27700 | 27650 | 271 |
| 374 | 20250214 | 122100 | 3280105500 | 27700 | 27700 | 27700 | 27700 | 6 |
| 375 | 20250214 | 122000 | 3279939300 | 27650 | 27700 | 27700 | 27650 | 8 |
| 376 | 20250214 | 121900 | 3279718000 | 27650 | 27650 | 27650 | 27600 | 691 |
| 377 | 20250214 | 121800 | 3260611950 | 27600 | 27700 | 27700 | 27600 | 1718 |
| 378 | 20250214 | 121700 | 3213108700 | 27700 | 27650 | 27700 | 27650 | 106 |
| 379 | 20250214 | 121600 | 3210176750 | 27650 | 27650 | 27700 | 27650 | 132 |
| 380 | 20250214 | 121500 | 3206523300 | 27650 | 27700 | 27700 | 27650 | 241 |
| 381 | 20250214 | 121400 | 3199847950 | 27650 | 27700 | 27700 | 27650 | 8 |
| 382 | 20250214 | 121300 | 3199626450 | 27700 | 27650 | 27700 | 27650 | 174 |
| 383 | 20250214 | 121200 | 3194807050 | 27650 | 27650 | 27650 | 27650 | 6 |
| 384 | 20250214 | 121100 | 3194641150 | 27650 | 27700 | 27700 | 27650 | 21 |
| 385 | 20250214 | 121000 | 3194059500 | 27700 | 27700 | 27700 | 27650 | 216 |
| 386 | 20250214 | 120900 | 3188078600 | 27700 | 27650 | 27700 | 27650 | 37 |
| 387 | 20250214 | 120800 | 3187053900 | 27650 | 27650 | 27700 | 27650 | 23 |
| 388 | 20250214 | 120700 | 3186417900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 389 | 20250214 | 120600 | 3186417900 | 27650 | 27700 | 27700 | 27650 | 188 |
| 390 | 20250214 | 120500 | 3181215400 | 27650 | 27650 | 27650 | 27650 | 113 |
| 391 | 20250214 | 120400 | 3178090950 | 27650 | 27700 | 27700 | 27650 | 8 |
| 392 | 20250214 | 120300 | 3177869700 | 27650 | 27650 | 27650 | 27650 | 158 |
| 393 | 20250214 | 120200 | 3173501000 | 27700 | 27700 | 27700 | 27700 | 75 |
| 394 | 20250214 | 120100 | 3171423500 | 27700 | 27700 | 27700 | 27700 | 5 |
| 395 | 20250214 | 120000 | 3171285000 | 27650 | 27650 | 27700 | 27650 | 264 |
| 396 | 20250214 | 115900 | 3163984400 | 27700 | 27700 | 27700 | 27700 | 92 |
| 397 | 20250214 | 115800 | 3161436000 | 27700 | 27700 | 27700 | 27650 | 33 |
| 398 | 20250214 | 115700 | 3160522200 | 27700 | 27700 | 27700 | 27700 | 990 |
| 399 | 20250214 | 115600 | 3133099200 | 27650 | 27600 | 27650 | 27600 | 1069 |
| 400 | 20250214 | 115500 | 3103542450 | 27600 | 27600 | 27650 | 27600 | 1597 |
| 401 | 20250214 | 115400 | 3059391900 | 27600 | 27600 | 27650 | 27600 | 157 |
| 402 | 20250214 | 115300 | 3055051700 | 27600 | 27600 | 27650 | 27600 | 207 |
| 403 | 20250214 | 115200 | 3049329250 | 27600 | 27650 | 27650 | 27600 | 202 |
| 404 | 20250214 | 115100 | 3043744050 | 27650 | 27600 | 27650 | 27600 | 1116 |
| 405 | 20250214 | 115000 | 3012939150 | 27600 | 27600 | 27600 | 27600 | 6 |
| 406 | 20250214 | 114900 | 3012773550 | 27650 | 27650 | 27650 | 27600 | 189 |
| 407 | 20250214 | 114800 | 3007548050 | 27600 | 27650 | 27650 | 27600 | 43 |
| 408 | 20250214 | 114700 | 3006359500 | 27600 | 27650 | 27650 | 27600 | 130 |
| 409 | 20250214 | 114600 | 3002765250 | 27650 | 27650 | 27650 | 27650 | 34 |
| 410 | 20250214 | 114500 | 3001825150 | 27600 | 27650 | 27650 | 27600 | 120 |
| 411 | 20250214 | 114400 | 2998513050 | 27650 | 27650 | 27650 | 27600 | 51 |
| 412 | 20250214 | 114300 | 2997102950 | 27650 | 27650 | 27650 | 27600 | 12 |
| 413 | 20250214 | 114200 | 2996771400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 414 | 20250214 | 114100 | 2996771400 | 27600 | 27650 | 27650 | 27600 | 74 |
| 415 | 20250214 | 114000 | 2994725950 | 27600 | 27600 | 27650 | 27600 | 199 |
| 416 | 20250214 | 113900 | 2989223950 | 27650 | 27600 | 27650 | 27600 | 292 |
| 417 | 20250214 | 113800 | 2981150850 | 27600 | 27600 | 27600 | 27600 | 5 |
| 418 | 20250214 | 113700 | 2981012850 | 27600 | 27650 | 27650 | 27600 | 70 |
| 419 | 20250214 | 113600 | 2979078150 | 27650 | 27650 | 27650 | 27600 | 8 |
| 420 | 20250214 | 113500 | 2978857000 | 27600 | 27650 | 27650 | 27600 | 6 |
| 421 | 20250214 | 113400 | 2978691350 | 27650 | 27600 | 27650 | 27600 | 322 |
| 422 | 20250214 | 113300 | 2969794150 | 27600 | 27600 | 27600 | 27600 | 13 |
| 423 | 20250214 | 113200 | 2969435350 | 27650 | 27600 | 27650 | 27600 | 6 |
| 424 | 20250214 | 113100 | 2969269500 | 27600 | 27600 | 27600 | 27600 | 6 |
| 425 | 20250214 | 113000 | 2969103900 | 27600 | 27600 | 27650 | 27550 | 1012 |
| 426 | 20250214 | 112900 | 2941186350 | 27650 | 27650 | 27650 | 27650 | 4 |
| 427 | 20250214 | 112800 | 2941075750 | 27600 | 27650 | 27650 | 27600 | 27 |
| 428 | 20250214 | 112700 | 2940329700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 429 | 20250214 | 112600 | 2940329700 | 27600 | 27600 | 27600 | 27600 | 124 |
| 430 | 20250214 | 112500 | 2936907300 | 27600 | 27600 | 27600 | 27600 | 1 |
| 431 | 20250214 | 112400 | 2936879700 | 27650 | 27650 | 27650 | 27650 | 25 |
| 432 | 20250214 | 112300 | 2936188450 | 27600 | 27600 | 27600 | 27600 | 46 |
| 433 | 20250214 | 112200 | 2934918850 | 27600 | 27600 | 27650 | 27600 | 27 |
| 434 | 20250214 | 112100 | 2934172650 | 27650 | 27550 | 27650 | 27550 | 224 |
| 435 | 20250214 | 112000 | 2927990550 | 27600 | 27550 | 27600 | 27550 | 8 |
| 436 | 20250214 | 111900 | 2927769800 | 27550 | 27600 | 27600 | 27550 | 73 |
| 437 | 20250214 | 111800 | 2925756250 | 27600 | 27600 | 27600 | 27550 | 23 |
| 438 | 20250214 | 111700 | 2925122050 | 27550 | 27650 | 27650 | 27550 | 802 |
| 439 | 20250214 | 111600 | 2903016400 | 27650 | 27600 | 27650 | 27600 | 10 |
| 440 | 20250214 | 111500 | 2902740200 | 27650 | 27650 | 27650 | 27600 | 12 |
| 441 | 20250214 | 111400 | 2902408450 | 27600 | 27600 | 27600 | 27600 | 125 |
| 442 | 20250214 | 111300 | 2898958450 | 27600 | 27600 | 27650 | 27600 | 88 |
| 443 | 20250214 | 111200 | 2896525850 | 27600 | 27650 | 27650 | 27600 | 1351 |
| 444 | 20250214 | 111100 | 2859230750 | 27650 | 27650 | 27650 | 27600 | 57 |
| 445 | 20250214 | 111000 | 2857654950 | 27600 | 27650 | 27650 | 27600 | 43 |
| 446 | 20250214 | 110900 | 2856467050 | 27600 | 27600 | 27650 | 27600 | 104 |
| 447 | 20250214 | 110800 | 2853593400 | 27600 | 27650 | 27650 | 27600 | 35 |
| 448 | 20250214 | 110700 | 2852626400 | 27650 | 27600 | 27650 | 27600 | 48 |
| 449 | 20250214 | 110600 | 2851299500 | 27600 | 27600 | 27600 | 27600 | 6 |
| 450 | 20250214 | 110500 | 2851133900 | 27600 | 27650 | 27650 | 27600 | 91 |
| 451 | 20250214 | 110400 | 2848620300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 452 | 20250214 | 110300 | 2848620300 | 27650 | 27600 | 27650 | 27600 | 13 |
| 453 | 20250214 | 110200 | 2848261400 | 27600 | 27650 | 27650 | 27600 | 4 |
| 454 | 20250214 | 110100 | 2848150900 | 27600 | 27650 | 27650 | 27600 | 438 |
| 455 | 20250214 | 110000 | 2836060300 | 27650 | 27600 | 27650 | 27600 | 21 |
| 456 | 20250214 | 105900 | 2835480100 | 27650 | 27600 | 27650 | 27600 | 63 |
| 457 | 20250214 | 105800 | 2833738450 | 27600 | 27600 | 27650 | 27600 | 122 |
| 458 | 20250214 | 105700 | 2830369350 | 27600 | 27650 | 27650 | 27600 | 286 |
| 459 | 20250214 | 105600 | 2822461750 | 27650 | 27650 | 27650 | 27600 | 66 |
| 460 | 20250214 | 105500 | 2820637150 | 27650 | 27600 | 27650 | 27600 | 31 |
| 461 | 20250214 | 105400 | 2819780400 | 27650 | 27650 | 27650 | 27600 | 124 |
| 462 | 20250214 | 105300 | 2816352000 | 27600 | 27650 | 27650 | 27600 | 32 |
| 463 | 20250214 | 105200 | 2815467750 | 27650 | 27600 | 27650 | 27600 | 978 |
| 464 | 20250214 | 105100 | 2788472400 | 27600 | 27600 | 27600 | 27550 | 148 |
| 465 | 20250214 | 105000 | 2784388550 | 27600 | 27600 | 27600 | 27550 | 676 |
| 466 | 20250214 | 104900 | 2765761450 | 27600 | 27600 | 27600 | 27600 | 61 |
| 467 | 20250214 | 104800 | 2764077850 | 27550 | 27550 | 27550 | 27550 | 5 |
| 468 | 20250214 | 104700 | 2763940100 | 27550 | 27600 | 27600 | 27550 | 70 |
| 469 | 20250214 | 104600 | 2762008400 | 27550 | 27600 | 27600 | 27550 | 14 |
| 470 | 20250214 | 104500 | 2761622350 | 27600 | 27600 | 27600 | 27600 | 93 |
| 471 | 20250214 | 104400 | 2759055550 | 27600 | 27550 | 27600 | 27550 | 84 |
| 472 | 20250214 | 104300 | 2756737700 | 27600 | 27600 | 27600 | 27600 | 1647 |
| 473 | 20250214 | 104200 | 2711280500 | 27650 | 27650 | 27650 | 27650 | 6 |
| 474 | 20250214 | 104100 | 2711114600 | 27600 | 27600 | 27650 | 27600 | 162 |
| 475 | 20250214 | 104000 | 2706640600 | 27600 | 27600 | 27650 | 27600 | 78 |
| 476 | 20250214 | 103900 | 2704486250 | 27600 | 27650 | 27650 | 27550 | 1201 |
| 477 | 20250214 | 103800 | 2671378550 | 27600 | 27600 | 27600 | 27600 | 612 |
| 478 | 20250214 | 103700 | 2654487350 | 27600 | 27600 | 27600 | 27600 | 0 |
| 479 | 20250214 | 103600 | 2654487350 | 27600 | 27550 | 27600 | 27550 | 41 |
| 480 | 20250214 | 103500 | 2653356300 | 27600 | 27600 | 27600 | 27600 | 218 |
| 481 | 20250214 | 103400 | 2647339500 | 27600 | 27550 | 27600 | 27550 | 64 |
| 482 | 20250214 | 103300 | 2645573400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 483 | 20250214 | 103200 | 2645573400 | 27550 | 27550 | 27600 | 27550 | 8 |
| 484 | 20250214 | 103100 | 2645352950 | 27550 | 27600 | 27600 | 27550 | 136 |
| 485 | 20250214 | 103000 | 2641599600 | 27600 | 27600 | 27600 | 27550 | 233 |
| 486 | 20250214 | 102900 | 2635178150 | 27600 | 27600 | 27650 | 27600 | 154 |
| 487 | 20250214 | 102800 | 2630926650 | 27600 | 27650 | 27650 | 27600 | 1007 |
| 488 | 20250214 | 102700 | 2603083450 | 27650 | 27600 | 27650 | 27600 | 86 |
| 489 | 20250214 | 102600 | 2600709100 | 27600 | 27550 | 27600 | 27550 | 194 |
| 490 | 20250214 | 102500 | 2595360400 | 27600 | 27600 | 27650 | 27600 | 64 |
| 491 | 20250214 | 102400 | 2593593950 | 27600 | 27550 | 27600 | 27500 | 2148 |
| 492 | 20250214 | 102300 | 2534386100 | 27550 | 27550 | 27550 | 27550 | 448 |
| 493 | 20250214 | 102200 | 2522043700 | 27550 | 27550 | 27550 | 27500 | 1241 |
| 494 | 20250214 | 102100 | 2487867150 | 27550 | 27550 | 27600 | 27550 | 23 |
| 495 | 20250214 | 102000 | 2487233450 | 27600 | 27600 | 27650 | 27600 | 588 |
| 496 | 20250214 | 101900 | 2471004350 | 27650 | 27600 | 27650 | 27600 | 74 |
| 497 | 20250214 | 101800 | 2468961700 | 27600 | 27600 | 27650 | 27600 | 831 |
| 498 | 20250214 | 101700 | 2446025950 | 27650 | 27600 | 27650 | 27600 | 7 |
| 499 | 20250214 | 101600 | 2445832700 | 27600 | 27650 | 27650 | 27600 | 525 |
| 500 | 20250214 | 101500 | 2431342350 | 27650 | 27650 | 27650 | 27650 | 779 |
| 501 | 20250214 | 101400 | 2409803000 | 27600 | 27650 | 27650 | 27600 | 1285 |
| 502 | 20250214 | 101300 | 2374274750 | 27700 | 27650 | 27700 | 27650 | 183 |
| 503 | 20250214 | 101200 | 2369209400 | 27650 | 27650 | 27700 | 27650 | 172 |
| 504 | 20250214 | 101100 | 2364453200 | 27650 | 27650 | 27700 | 27650 | 443 |
| 505 | 20250214 | 101000 | 2352203300 | 27650 | 27650 | 27750 | 27650 | 4492 |
| 506 | 20250214 | 100900 | 2227778200 | 27650 | 27500 | 27700 | 27500 | 16462 |
| 507 | 20250214 | 100800 | 1773498500 | 27500 | 27450 | 27500 | 27450 | 457 |
| 508 | 20250214 | 100700 | 1760945000 | 27500 | 27500 | 27500 | 27500 | 60 |
| 509 | 20250214 | 100600 | 1759295000 | 27450 | 27500 | 27500 | 27450 | 320 |
| 510 | 20250214 | 100500 | 1750505700 | 27500 | 27500 | 27500 | 27450 | 17 |
| 511 | 20250214 | 100400 | 1750038500 | 27500 | 27400 | 27500 | 27350 | 965 |
| 512 | 20250214 | 100300 | 1723570750 | 27400 | 27350 | 27400 | 27350 | 5 |
| 513 | 20250214 | 100200 | 1723433900 | 27350 | 27400 | 27400 | 27350 | 1921 |
| 514 | 20250214 | 100100 | 1670832650 | 27400 | 27450 | 27450 | 27400 | 41 |
| 515 | 20250214 | 100000 | 1669707750 | 27450 | 27400 | 27450 | 27400 | 515 |
| 516 | 20250214 | 095900 | 1655571050 | 27400 | 27500 | 27500 | 27400 | 544 |
| 517 | 20250214 | 095800 | 1640636150 | 27450 | 27450 | 27450 | 27450 | 7 |
| 518 | 20250214 | 095700 | 1640444000 | 27500 | 27450 | 27500 | 27450 | 3008 |
| 519 | 20250214 | 095600 | 1557858450 | 27500 | 27500 | 27500 | 27450 | 922 |
| 520 | 20250214 | 095500 | 1532507050 | 27500 | 27500 | 27500 | 27500 | 1 |
| 521 | 20250214 | 095400 | 1532479550 | 27500 | 27500 | 27500 | 27450 | 949 |
| 522 | 20250214 | 095300 | 1506404750 | 27500 | 27500 | 27500 | 27500 | 608 |
| 523 | 20250214 | 095200 | 1489684750 | 27500 | 27500 | 27500 | 27450 | 206 |
| 524 | 20250214 | 095100 | 1484025050 | 27500 | 27600 | 27600 | 27450 | 2427 |
| 525 | 20250214 | 095000 | 1417212800 | 27600 | 27550 | 27600 | 27550 | 416 |
| 526 | 20250214 | 094900 | 1405751950 | 27550 | 27550 | 27600 | 27550 | 2150 |
| 527 | 20250214 | 094800 | 1346518200 | 27550 | 27550 | 27550 | 27550 | 596 |
| 528 | 20250214 | 094700 | 1330098400 | 27550 | 27500 | 27550 | 27500 | 209 |
| 529 | 20250214 | 094600 | 1324340750 | 27500 | 27500 | 27550 | 27500 | 67 |
| 530 | 20250214 | 094500 | 1322497350 | 27550 | 27500 | 27550 | 27500 | 528 |
| 531 | 20250214 | 094400 | 1307976900 | 27500 | 27500 | 27500 | 27500 | 60 |
| 532 | 20250214 | 094300 | 1306326900 | 27500 | 27500 | 27550 | 27500 | 302 |
| 533 | 20250214 | 094200 | 1298013550 | 27550 | 27600 | 27600 | 27500 | 2420 |
| 534 | 20250214 | 094100 | 1231359150 | 27600 | 27600 | 27600 | 27550 | 209 |
| 535 | 20250214 | 094000 | 1225595900 | 27550 | 27550 | 27600 | 27550 | 3772 |
| 536 | 20250214 | 093900 | 1121675850 | 27550 | 27550 | 27550 | 27500 | 538 |
| 537 | 20250214 | 093800 | 1106854250 | 27550 | 27500 | 27550 | 27500 | 142 |
| 538 | 20250214 | 093700 | 1102942700 | 27550 | 27500 | 27550 | 27500 | 1387 |
| 539 | 20250214 | 093600 | 1064734600 | 27500 | 27500 | 27550 | 27500 | 153 |
| 540 | 20250214 | 093500 | 1060524450 | 27500 | 27500 | 27550 | 27450 | 1882 |
| 541 | 20250214 | 093400 | 1008703450 | 27500 | 27500 | 27500 | 27500 | 703 |
| 542 | 20250214 | 093300 | 989370950 | 27500 | 27450 | 27500 | 27450 | 458 |
| 543 | 20250214 | 093200 | 976776250 | 27500 | 27550 | 27550 | 27500 | 3071 |
| 544 | 20250214 | 093100 | 892303100 | 27550 | 27500 | 27600 | 27500 | 1781 |
| 545 | 20250214 | 093000 | 843237000 | 27550 | 27450 | 27550 | 27450 | 3174 |
| 546 | 20250214 | 092900 | 755975700 | 27500 | 27500 | 27500 | 27450 | 203 |
| 547 | 20250214 | 092800 | 750394550 | 27500 | 27500 | 27500 | 27450 | 220 |
| 548 | 20250214 | 092700 | 744345000 | 27500 | 27500 | 27500 | 27450 | 744 |
| 549 | 20250214 | 092600 | 723906200 | 27500 | 27500 | 27500 | 27500 | 1366 |
| 550 | 20250214 | 092500 | 686341200 | 27500 | 27500 | 27500 | 27450 | 1467 |
| 551 | 20250214 | 092400 | 645999300 | 27500 | 27500 | 27500 | 27450 | 1083 |
| 552 | 20250214 | 092300 | 616217550 | 27500 | 27400 | 27500 | 27400 | 1493 |
| 553 | 20250214 | 092200 | 575161900 | 27450 | 27450 | 27500 | 27400 | 972 |
| 554 | 20250214 | 092100 | 548478450 | 27400 | 27400 | 27450 | 27350 | 90 |
| 555 | 20250214 | 092000 | 546009950 | 27350 | 27400 | 27400 | 27350 | 1104 |
| 556 | 20250214 | 091900 | 515785450 | 27450 | 27400 | 27450 | 27350 | 1169 |
| 557 | 20250214 | 091800 | 483755250 | 27400 | 27400 | 27400 | 27350 | 243 |
| 558 | 20250214 | 091700 | 477103100 | 27350 | 27400 | 27400 | 27350 | 14 |
| 559 | 20250214 | 091600 | 476719800 | 27400 | 27400 | 27400 | 27400 | 25 |
| 560 | 20250214 | 091500 | 476034800 | 27350 | 27350 | 27400 | 27350 | 47 |
| 561 | 20250214 | 091400 | 474747650 | 27350 | 27400 | 27400 | 27350 | 60 |
| 562 | 20250214 | 091300 | 473103900 | 27350 | 27400 | 27400 | 27350 | 729 |
| 563 | 20250214 | 091200 | 453129950 | 27400 | 27400 | 27450 | 27400 | 1494 |
| 564 | 20250214 | 091100 | 412194250 | 27450 | 27450 | 27450 | 27450 | 66 |
| 565 | 20250214 | 091000 | 410382550 | 27450 | 27450 | 27450 | 27450 | 175 |
| 566 | 20250214 | 090900 | 405578800 | 27400 | 27450 | 27450 | 27400 | 366 |
| 567 | 20250214 | 090800 | 395532350 | 27400 | 27400 | 27400 | 27350 | 1748 |
| 568 | 20250214 | 090700 | 347673150 | 27400 | 27400 | 27400 | 27350 | 769 |
| 569 | 20250214 | 090600 | 326603350 | 27350 | 27400 | 27400 | 27350 | 314 |
| 570 | 20250214 | 090500 | 318005150 | 27350 | 27350 | 27400 | 27350 | 64 |
| 571 | 20250214 | 090400 | 316252900 | 27400 | 27400 | 27450 | 27400 | 20 |
| 572 | 20250214 | 090300 | 315704400 | 27300 | 27350 | 27450 | 27200 | 3270 |
| 573 | 20250214 | 090200 | 226361350 | 27300 | 27300 | 27350 | 27200 | 6218 |
| 574 | 20250214 | 090100 | 56660400 | 27300 | 27350 | 27350 | 27300 | 355 |
| 575 | 20250214 | 090000 | 46959750 | 27350 | 27500 | 27500 | 27350 | 1712 |