36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 200800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 3 | 20250214 | 200700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250214 | 200600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250214 | 200500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250214 | 200400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250214 | 200300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250214 | 200200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250214 | 200100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250214 | 200000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250214 | 195900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250214 | 195800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250214 | 195700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250214 | 195600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250214 | 195500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250214 | 195400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250214 | 195300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250214 | 195200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250214 | 195100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250214 | 195000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250214 | 194900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250214 | 194800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250214 | 194700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250214 | 194600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250214 | 194500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250214 | 194400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250214 | 194300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250214 | 194200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250214 | 194100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250214 | 194000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250214 | 193900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250214 | 193800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 33 | 20250214 | 193700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250214 | 193600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250214 | 193500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250214 | 193400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250214 | 193300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250214 | 193200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250214 | 193100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250214 | 193000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250214 | 192900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250214 | 192800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250214 | 192700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250214 | 192600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250214 | 192500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250214 | 192400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250214 | 192300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250214 | 192200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250214 | 192100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250214 | 192000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250214 | 191900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250214 | 191800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250214 | 191700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250214 | 191600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250214 | 191500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250214 | 191400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250214 | 191300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250214 | 191200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250214 | 191100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250214 | 191000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250214 | 190900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250214 | 190800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 63 | 20250214 | 190700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250214 | 190600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250214 | 190500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250214 | 190400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250214 | 190300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250214 | 190200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250214 | 190100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250214 | 190000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250214 | 185900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250214 | 185800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250214 | 185700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250214 | 185600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250214 | 185500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250214 | 185400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250214 | 185300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250214 | 185200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250214 | 185100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250214 | 185000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250214 | 184900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250214 | 184800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250214 | 184700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250214 | 184600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250214 | 184500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250214 | 184400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250214 | 184300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250214 | 184200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250214 | 184100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250214 | 184000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250214 | 183900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250214 | 183800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 93 | 20250214 | 183700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250214 | 183600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250214 | 183500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250214 | 183400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250214 | 183300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250214 | 183200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250214 | 183100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250214 | 183000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250214 | 182900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250214 | 182800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250214 | 182700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250214 | 182600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250214 | 182500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250214 | 182400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250214 | 182300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250214 | 182200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250214 | 182100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250214 | 182000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250214 | 181900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250214 | 181800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250214 | 181700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250214 | 181600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250214 | 181500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250214 | 181400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250214 | 181300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250214 | 181200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250214 | 181100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250214 | 181000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250214 | 180900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250214 | 180800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 123 | 20250214 | 180700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250214 | 180600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250214 | 180500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250214 | 180400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250214 | 180300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250214 | 180200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250214 | 180100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250214 | 180000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250214 | 175900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250214 | 175800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250214 | 175700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250214 | 175600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250214 | 175500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250214 | 175400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250214 | 175300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250214 | 175200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250214 | 175100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250214 | 175000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250214 | 174900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250214 | 174800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250214 | 174700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250214 | 174600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250214 | 174500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250214 | 174400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250214 | 174300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250214 | 174200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250214 | 174100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250214 | 174000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250214 | 173900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250214 | 173800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 153 | 20250214 | 173700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250214 | 173600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250214 | 173500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250214 | 173400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250214 | 173300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250214 | 173200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250214 | 173100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250214 | 173000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250214 | 172900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250214 | 172800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250214 | 172700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250214 | 172600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250214 | 172500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250214 | 172400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250214 | 172300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250214 | 172200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250214 | 172100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250214 | 172000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250214 | 171900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250214 | 171800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250214 | 171700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250214 | 171600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250214 | 171500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250214 | 171400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250214 | 171300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250214 | 171200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250214 | 171100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250214 | 171000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250214 | 170900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250214 | 170800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 183 | 20250214 | 170700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250214 | 170600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250214 | 170500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250214 | 170400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250214 | 170300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250214 | 170200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250214 | 170100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250214 | 170000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250214 | 165900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250214 | 165800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250214 | 165700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250214 | 165600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250214 | 165500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250214 | 165400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250214 | 165300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250214 | 165200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250214 | 165100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250214 | 165000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250214 | 164900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250214 | 164800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250214 | 164700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250214 | 164600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250214 | 164500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250214 | 164400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250214 | 164300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250214 | 164200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250214 | 164100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250214 | 164000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250214 | 163900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250214 | 163800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 213 | 20250214 | 163700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250214 | 163600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250214 | 163500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250214 | 163400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250214 | 163300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250214 | 163200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250214 | 163100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250214 | 163000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250214 | 162900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250214 | 162800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250214 | 162700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250214 | 162600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250214 | 162500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250214 | 162400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250214 | 162300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250214 | 162200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250214 | 162100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20250214 | 162000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20250214 | 161900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250214 | 161800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250214 | 161700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250214 | 161600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250214 | 161500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250214 | 161400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250214 | 161300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250214 | 161200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250214 | 161100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250214 | 161000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250214 | 160900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20250214 | 160800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 243 | 20250214 | 160700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20250214 | 160600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20250214 | 160500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20250214 | 160400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20250214 | 160300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20250214 | 160200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20250214 | 160100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20250214 | 160000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20250214 | 155900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20250214 | 155800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20250214 | 155700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20250214 | 155600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20250214 | 155500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20250214 | 155400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20250214 | 155300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20250214 | 155200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20250214 | 155100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20250214 | 155000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20250214 | 154900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20250214 | 154800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20250214 | 154700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20250214 | 154600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20250214 | 154500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20250214 | 154400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20250214 | 154300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20250214 | 154200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20250214 | 154100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20250214 | 154000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20250214 | 153900 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20250214 | 153800 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 273 | 20250214 | 153700 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20250214 | 153600 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20250214 | 153500 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20250214 | 153400 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20250214 | 153300 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20250214 | 153200 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20250214 | 153100 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20250214 | 153000 | 4679133750 | 22600 | 22600 | 22600 | 22600 | 1834 |
| 281 | 20250214 | 152900 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20250214 | 152800 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20250214 | 152700 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20250214 | 152600 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20250214 | 152500 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20250214 | 152400 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20250214 | 152300 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20250214 | 152200 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20250214 | 152100 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20250214 | 152000 | 4637685350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20250214 | 151900 | 4637685350 | 22700 | 22700 | 22700 | 22550 | 474 |
| 292 | 20250214 | 151800 | 4626973850 | 22700 | 22700 | 22700 | 22550 | 2044 |
| 293 | 20250214 | 151700 | 4580798700 | 22700 | 22700 | 22700 | 22650 | 308 |
| 294 | 20250214 | 151600 | 4573807850 | 22700 | 22650 | 22700 | 22600 | 1823 |
| 295 | 20250214 | 151500 | 4532521800 | 22650 | 22650 | 22650 | 22600 | 96 |
| 296 | 20250214 | 151400 | 4530349300 | 22650 | 22650 | 22650 | 22600 | 250 |
| 297 | 20250214 | 151300 | 4524695550 | 22650 | 22650 | 22650 | 22600 | 132 |
| 298 | 20250214 | 151200 | 4521707650 | 22650 | 22650 | 22650 | 22600 | 283 |
| 299 | 20250214 | 151100 | 4515309200 | 22650 | 22650 | 22650 | 22600 | 704 |
| 300 | 20250214 | 151000 | 4499394450 | 22650 | 22650 | 22700 | 22600 | 161 |
| 301 | 20250214 | 150900 | 4495748150 | 22700 | 22700 | 22700 | 22600 | 364 |
| 302 | 20250214 | 150800 | 4487503100 | 22700 | 22700 | 22700 | 22700 | 102 |
| 303 | 20250214 | 150700 | 4485187700 | 22700 | 22700 | 22700 | 22650 | 93 |
| 304 | 20250214 | 150600 | 4483077700 | 22700 | 22700 | 22700 | 22650 | 106 |
| 305 | 20250214 | 150500 | 4480674350 | 22700 | 22700 | 22750 | 22650 | 271 |
| 306 | 20250214 | 150400 | 4474524550 | 22700 | 22700 | 22750 | 22650 | 2324 |
| 307 | 20250214 | 150300 | 4421870600 | 22700 | 22750 | 22750 | 22700 | 141 |
| 308 | 20250214 | 150200 | 4418667800 | 22750 | 22750 | 22750 | 22700 | 132 |
| 309 | 20250214 | 150100 | 4415667900 | 22750 | 22750 | 22750 | 22700 | 91 |
| 310 | 20250214 | 150000 | 4413600400 | 22750 | 22750 | 22750 | 22700 | 476 |
| 311 | 20250214 | 145900 | 4402788000 | 22750 | 22700 | 22800 | 22700 | 108 |
| 312 | 20250214 | 145800 | 4400330700 | 22750 | 22750 | 22850 | 22700 | 526 |
| 313 | 20250214 | 145700 | 4388357850 | 22800 | 22800 | 22850 | 22800 | 117 |
| 314 | 20250214 | 145600 | 4385690100 | 22800 | 22800 | 22850 | 22750 | 208 |
| 315 | 20250214 | 145500 | 4380948750 | 22800 | 22750 | 22800 | 22700 | 130 |
| 316 | 20250214 | 145400 | 4377990550 | 22750 | 22750 | 22800 | 22750 | 98 |
| 317 | 20250214 | 145300 | 4375758950 | 22750 | 22750 | 22800 | 22700 | 106 |
| 318 | 20250214 | 145200 | 4373347450 | 22750 | 22750 | 22800 | 22750 | 34 |
| 319 | 20250214 | 145100 | 4372572750 | 22800 | 22750 | 22800 | 22750 | 517 |
| 320 | 20250214 | 145000 | 4360809900 | 22750 | 22800 | 22800 | 22700 | 548 |
| 321 | 20250214 | 144900 | 4348343050 | 22800 | 22800 | 22800 | 22800 | 24 |
| 322 | 20250214 | 144800 | 4347795850 | 22800 | 22800 | 22850 | 22800 | 313 |
| 323 | 20250214 | 144700 | 4340658000 | 22800 | 22850 | 22850 | 22800 | 75 |
| 324 | 20250214 | 144600 | 4338944950 | 22800 | 22800 | 22850 | 22800 | 87 |
| 325 | 20250214 | 144500 | 4336957650 | 22850 | 22850 | 22900 | 22800 | 27 |
| 326 | 20250214 | 144400 | 4336341200 | 22900 | 22900 | 22900 | 22850 | 26 |
| 327 | 20250214 | 144300 | 4335746900 | 22800 | 22900 | 22900 | 22800 | 65 |
| 328 | 20250214 | 144200 | 4334262550 | 22900 | 22850 | 22900 | 22850 | 115 |
| 329 | 20250214 | 144100 | 4331633750 | 22850 | 22950 | 22950 | 22850 | 422 |
| 330 | 20250214 | 144000 | 4321978400 | 23000 | 23050 | 23100 | 23000 | 510 |
| 331 | 20250214 | 143900 | 4310222250 | 23050 | 23000 | 23100 | 23000 | 756 |
| 332 | 20250214 | 143800 | 4292801950 | 23000 | 23000 | 23050 | 23000 | 1122 |
| 333 | 20250214 | 143700 | 4266973950 | 23000 | 22850 | 23050 | 22850 | 3321 |
| 334 | 20250214 | 143600 | 4190699850 | 22850 | 22700 | 22850 | 22700 | 879 |
| 335 | 20250214 | 143500 | 4170645400 | 22700 | 22750 | 22750 | 22700 | 447 |
| 336 | 20250214 | 143400 | 4160476700 | 22750 | 22750 | 22750 | 22700 | 39 |
| 337 | 20250214 | 143300 | 4159590200 | 22750 | 22700 | 22750 | 22700 | 35 |
| 338 | 20250214 | 143200 | 4158794050 | 22700 | 22700 | 22750 | 22700 | 69 |
| 339 | 20250214 | 143100 | 4157227000 | 22750 | 22750 | 22750 | 22650 | 1824 |
| 340 | 20250214 | 143000 | 4115905650 | 22750 | 22700 | 22750 | 22650 | 211 |
| 341 | 20250214 | 142900 | 4111121300 | 22750 | 22750 | 22800 | 22700 | 320 |
| 342 | 20250214 | 142800 | 4103854550 | 22750 | 22650 | 22750 | 22650 | 207 |
| 343 | 20250214 | 142700 | 4099151750 | 22650 | 22700 | 22700 | 22650 | 285 |
| 344 | 20250214 | 142600 | 4092687950 | 22800 | 22800 | 22800 | 22700 | 155 |
| 345 | 20250214 | 142500 | 4089162900 | 22700 | 22800 | 22800 | 22700 | 2540 |
| 346 | 20250214 | 142400 | 4031485900 | 22800 | 22750 | 22800 | 22750 | 106 |
| 347 | 20250214 | 142300 | 4029070850 | 22850 | 22850 | 22850 | 22750 | 228 |
| 348 | 20250214 | 142200 | 4023871800 | 22850 | 22800 | 22850 | 22750 | 132 |
| 349 | 20250214 | 142100 | 4020861550 | 22750 | 22800 | 22800 | 22750 | 147 |
| 350 | 20250214 | 142000 | 4017513950 | 22800 | 22800 | 22800 | 22750 | 528 |
| 351 | 20250214 | 141900 | 4005477350 | 22800 | 22800 | 22800 | 22750 | 107 |
| 352 | 20250214 | 141800 | 4003040500 | 22800 | 22800 | 22800 | 22750 | 138 |
| 353 | 20250214 | 141700 | 3999897150 | 22750 | 22800 | 22800 | 22750 | 198 |
| 354 | 20250214 | 141600 | 3995388800 | 22800 | 22750 | 22850 | 22750 | 80 |
| 355 | 20250214 | 141500 | 3993564650 | 22800 | 22850 | 22850 | 22700 | 2673 |
| 356 | 20250214 | 141400 | 3932756350 | 22900 | 22850 | 22900 | 22750 | 164 |
| 357 | 20250214 | 141300 | 3929013300 | 22850 | 22900 | 22900 | 22750 | 326 |
| 358 | 20250214 | 141200 | 3921579100 | 22900 | 22850 | 22900 | 22750 | 350 |
| 359 | 20250214 | 141100 | 3913599450 | 22800 | 22850 | 22850 | 22800 | 162 |
| 360 | 20250214 | 141000 | 3909900950 | 22850 | 22850 | 22850 | 22750 | 113 |
| 361 | 20250214 | 140900 | 3907323300 | 22850 | 22900 | 22900 | 22750 | 6492 |
| 362 | 20250214 | 140800 | 3759270250 | 22900 | 22900 | 22900 | 22850 | 254 |
| 363 | 20250214 | 140700 | 3753460750 | 22900 | 22900 | 22950 | 22900 | 121 |
| 364 | 20250214 | 140600 | 3750688550 | 22950 | 22900 | 22950 | 22850 | 557 |
| 365 | 20250214 | 140500 | 3737934350 | 22850 | 22900 | 22900 | 22850 | 923 |
| 366 | 20250214 | 140400 | 3716800700 | 22900 | 22850 | 22900 | 22850 | 104 |
| 367 | 20250214 | 140300 | 3714422850 | 22900 | 22850 | 22900 | 22850 | 1209 |
| 368 | 20250214 | 140200 | 3686739950 | 22850 | 22850 | 22900 | 22850 | 174 |
| 369 | 20250214 | 140100 | 3682762600 | 22900 | 22850 | 22900 | 22850 | 234 |
| 370 | 20250214 | 140000 | 3677409050 | 22800 | 22850 | 22900 | 22800 | 151 |
| 371 | 20250214 | 135900 | 3673958550 | 22850 | 22950 | 22950 | 22800 | 272 |
| 372 | 20250214 | 135800 | 3667739400 | 22950 | 22900 | 22950 | 22850 | 169 |
| 373 | 20250214 | 135700 | 3663871000 | 22900 | 22850 | 22900 | 22850 | 254 |
| 374 | 20250214 | 135600 | 3658058900 | 22900 | 22900 | 22900 | 22800 | 233 |
| 375 | 20250214 | 135500 | 3652731800 | 22800 | 22850 | 22900 | 22800 | 385 |
| 376 | 20250214 | 135400 | 3643927600 | 22850 | 22900 | 22900 | 22850 | 185 |
| 377 | 20250214 | 135300 | 3639694600 | 22850 | 22900 | 22950 | 22850 | 520 |
| 378 | 20250214 | 135200 | 3627782750 | 22900 | 22950 | 22950 | 22800 | 5299 |
| 379 | 20250214 | 135100 | 3506687950 | 22950 | 22950 | 22950 | 22900 | 212 |
| 380 | 20250214 | 135000 | 3501826250 | 22900 | 22950 | 22950 | 22900 | 194 |
| 381 | 20250214 | 134900 | 3497376650 | 22950 | 22950 | 22950 | 22900 | 289 |
| 382 | 20250214 | 134800 | 3490750750 | 22950 | 22950 | 22950 | 22900 | 314 |
| 383 | 20250214 | 134700 | 3483550700 | 22900 | 23000 | 23000 | 22900 | 176 |
| 384 | 20250214 | 134600 | 3479505750 | 22950 | 22900 | 23000 | 22800 | 4904 |
| 385 | 20250214 | 134500 | 3367182850 | 22900 | 22850 | 22900 | 22800 | 126 |
| 386 | 20250214 | 134400 | 3364304000 | 22800 | 22900 | 22900 | 22800 | 176 |
| 387 | 20250214 | 134300 | 3360279800 | 22900 | 22900 | 22900 | 22800 | 173 |
| 388 | 20250214 | 134200 | 3356325900 | 22800 | 22850 | 22850 | 22800 | 430 |
| 389 | 20250214 | 134100 | 3346508100 | 22800 | 22900 | 22900 | 22800 | 126 |
| 390 | 20250214 | 134000 | 3343624050 | 22900 | 22850 | 22900 | 22800 | 336 |
| 391 | 20250214 | 133900 | 3335950950 | 22850 | 22900 | 22900 | 22850 | 157 |
| 392 | 20250214 | 133800 | 3332357950 | 22900 | 22850 | 22900 | 22750 | 962 |
| 393 | 20250214 | 133700 | 3310402300 | 22850 | 22850 | 22900 | 22850 | 312 |
| 394 | 20250214 | 133600 | 3303267200 | 22850 | 22900 | 22900 | 22850 | 186 |
| 395 | 20250214 | 133500 | 3299011100 | 22850 | 22900 | 22900 | 22850 | 171 |
| 396 | 20250214 | 133400 | 3295096900 | 22900 | 22900 | 22900 | 22800 | 218 |
| 397 | 20250214 | 133300 | 3290116650 | 22900 | 22900 | 22900 | 22850 | 165 |
| 398 | 20250214 | 133200 | 3286338250 | 22850 | 22800 | 22900 | 22800 | 1516 |
| 399 | 20250214 | 133100 | 3251701350 | 22800 | 22850 | 22850 | 22800 | 250 |
| 400 | 20250214 | 133000 | 3245994500 | 22800 | 22850 | 22850 | 22800 | 171 |
| 401 | 20250214 | 132900 | 3242089400 | 22800 | 22850 | 22850 | 22800 | 3172 |
| 402 | 20250214 | 132800 | 3169729000 | 22850 | 22850 | 22850 | 22800 | 141 |
| 403 | 20250214 | 132700 | 3166508800 | 22800 | 22900 | 22900 | 22800 | 414 |
| 404 | 20250214 | 132600 | 3157042000 | 22900 | 22850 | 22900 | 22850 | 136 |
| 405 | 20250214 | 132500 | 3153929350 | 22850 | 22900 | 22900 | 22850 | 303 |
| 406 | 20250214 | 132400 | 3146998300 | 22900 | 22900 | 22900 | 22850 | 140 |
| 407 | 20250214 | 132300 | 3143795200 | 22900 | 22900 | 22900 | 22850 | 216 |
| 408 | 20250214 | 132200 | 3138852050 | 22900 | 22850 | 22900 | 22850 | 184 |
| 409 | 20250214 | 132100 | 3134641350 | 22850 | 22900 | 22900 | 22850 | 373 |
| 410 | 20250214 | 132000 | 3126110950 | 22900 | 22850 | 22900 | 22850 | 307 |
| 411 | 20250214 | 131900 | 3119090650 | 22850 | 22900 | 22900 | 22750 | 976 |
| 412 | 20250214 | 131800 | 3096767350 | 22900 | 22900 | 22900 | 22850 | 253 |
| 413 | 20250214 | 131700 | 3090977250 | 22850 | 22850 | 22900 | 22750 | 1296 |
| 414 | 20250214 | 131600 | 3061421450 | 22850 | 22900 | 22900 | 22800 | 160 |
| 415 | 20250214 | 131500 | 3057762750 | 22850 | 22850 | 22900 | 22850 | 1375 |
| 416 | 20250214 | 131400 | 3026336150 | 22900 | 22900 | 22900 | 22850 | 168 |
| 417 | 20250214 | 131300 | 3022490600 | 22900 | 22900 | 22900 | 22850 | 162 |
| 418 | 20250214 | 131200 | 3018782650 | 22900 | 23000 | 23000 | 22850 | 962 |
| 419 | 20250214 | 131100 | 2996723950 | 22950 | 23000 | 23000 | 22950 | 293 |
| 420 | 20250214 | 131000 | 2989994500 | 23000 | 22950 | 23050 | 22950 | 3548 |
| 421 | 20250214 | 130900 | 2908399800 | 22950 | 22950 | 22950 | 22850 | 175 |
| 422 | 20250214 | 130800 | 2904388450 | 22950 | 22950 | 22950 | 22850 | 409 |
| 423 | 20250214 | 130700 | 2895013100 | 22950 | 22900 | 22950 | 22900 | 564 |
| 424 | 20250214 | 130600 | 2882070050 | 22900 | 22900 | 22950 | 22850 | 251 |
| 425 | 20250214 | 130500 | 2876321250 | 22950 | 22800 | 22950 | 22800 | 304 |
| 426 | 20250214 | 130400 | 2869354550 | 22800 | 22950 | 22950 | 22800 | 178 |
| 427 | 20250214 | 130300 | 2865275750 | 22900 | 22900 | 22900 | 22850 | 150 |
| 428 | 20250214 | 130200 | 2861843350 | 22900 | 22900 | 22900 | 22800 | 257 |
| 429 | 20250214 | 130100 | 2855966050 | 22850 | 22900 | 22900 | 22850 | 483 |
| 430 | 20250214 | 130000 | 2844924200 | 22900 | 22850 | 22900 | 22850 | 406 |
| 431 | 20250214 | 125900 | 2835640050 | 22850 | 22950 | 22950 | 22850 | 199 |
| 432 | 20250214 | 125800 | 2831078300 | 22950 | 22950 | 22950 | 22900 | 280 |
| 433 | 20250214 | 125700 | 2824663550 | 22950 | 22950 | 22950 | 22900 | 109 |
| 434 | 20250214 | 125600 | 2822162500 | 22950 | 23000 | 23000 | 22850 | 230 |
| 435 | 20250214 | 125500 | 2816887050 | 23000 | 22950 | 23000 | 22900 | 152 |
| 436 | 20250214 | 125400 | 2813398450 | 22950 | 22900 | 23000 | 22850 | 401 |
| 437 | 20250214 | 125300 | 2804205850 | 22850 | 22950 | 22950 | 22850 | 178 |
| 438 | 20250214 | 125200 | 2800128600 | 22900 | 22900 | 22900 | 22850 | 625 |
| 439 | 20250214 | 125100 | 2785816150 | 22900 | 22900 | 22900 | 22850 | 194 |
| 440 | 20250214 | 125000 | 2781378000 | 22900 | 22900 | 22900 | 22850 | 170 |
| 441 | 20250214 | 124900 | 2777491500 | 22900 | 22950 | 22950 | 22850 | 320 |
| 442 | 20250214 | 124800 | 2770157450 | 22900 | 22950 | 22950 | 22850 | 111 |
| 443 | 20250214 | 124700 | 2767615850 | 22950 | 22900 | 22950 | 22850 | 556 |
| 444 | 20250214 | 124600 | 2754867500 | 22950 | 22950 | 22950 | 22900 | 71 |
| 445 | 20250214 | 124500 | 2753239100 | 22950 | 22950 | 22950 | 22900 | 238 |
| 446 | 20250214 | 124400 | 2747785350 | 22950 | 22900 | 22950 | 22850 | 1022 |
| 447 | 20250214 | 124300 | 2724379650 | 22900 | 22900 | 22900 | 22850 | 167 |
| 448 | 20250214 | 124200 | 2720559200 | 22900 | 22850 | 22900 | 22850 | 114 |
| 449 | 20250214 | 124100 | 2717951550 | 22850 | 22900 | 22900 | 22850 | 310 |
| 450 | 20250214 | 124000 | 2710863650 | 22900 | 22900 | 22900 | 22850 | 105 |
| 451 | 20250214 | 123900 | 2708461250 | 22900 | 22950 | 22950 | 22900 | 118 |
| 452 | 20250214 | 123800 | 2705758650 | 22950 | 22950 | 22950 | 22850 | 183 |
| 453 | 20250214 | 123700 | 2701569700 | 22950 | 22900 | 22950 | 22900 | 139 |
| 454 | 20250214 | 123600 | 2698384900 | 22900 | 22900 | 22900 | 22850 | 152 |
| 455 | 20250214 | 123500 | 2694907850 | 22900 | 22900 | 22900 | 22850 | 83 |
| 456 | 20250214 | 123400 | 2693009500 | 22900 | 22900 | 22900 | 22850 | 186 |
| 457 | 20250214 | 123300 | 2688752250 | 22900 | 22900 | 22900 | 22850 | 120 |
| 458 | 20250214 | 123200 | 2686008000 | 22900 | 22850 | 22900 | 22850 | 192 |
| 459 | 20250214 | 123100 | 2681615600 | 22900 | 22900 | 22900 | 22900 | 70 |
| 460 | 20250214 | 123000 | 2680012600 | 22900 | 22950 | 22950 | 22850 | 112 |
| 461 | 20250214 | 122900 | 2677449400 | 22950 | 22900 | 22950 | 22900 | 98 |
| 462 | 20250214 | 122800 | 2675203650 | 22900 | 22900 | 22950 | 22850 | 803 |
| 463 | 20250214 | 122700 | 2656817500 | 22950 | 22950 | 22950 | 22900 | 341 |
| 464 | 20250214 | 122600 | 2649004250 | 22900 | 22900 | 22900 | 22900 | 398 |
| 465 | 20250214 | 122500 | 2639890050 | 22850 | 22900 | 22900 | 22850 | 172 |
| 466 | 20250214 | 122400 | 2635956750 | 22900 | 22900 | 22900 | 22850 | 170 |
| 467 | 20250214 | 122300 | 2632067450 | 22900 | 22900 | 22900 | 22850 | 632 |
| 468 | 20250214 | 122200 | 2617598300 | 22900 | 22850 | 22900 | 22850 | 231 |
| 469 | 20250214 | 122100 | 2612317950 | 22850 | 22850 | 22850 | 22800 | 123 |
| 470 | 20250214 | 122000 | 2609511200 | 22850 | 22850 | 22850 | 22850 | 80 |
| 471 | 20250214 | 121900 | 2607683200 | 22850 | 22800 | 22850 | 22750 | 220 |
| 472 | 20250214 | 121800 | 2602664850 | 22800 | 22850 | 22900 | 22800 | 563 |
| 473 | 20250214 | 121700 | 2589802050 | 22850 | 22750 | 22850 | 22700 | 162 |
| 474 | 20250214 | 121600 | 2586118200 | 22750 | 22800 | 22800 | 22700 | 132 |
| 475 | 20250214 | 121500 | 2583114000 | 22800 | 22800 | 22800 | 22700 | 194 |
| 476 | 20250214 | 121400 | 2578701700 | 22800 | 22800 | 22800 | 22700 | 167 |
| 477 | 20250214 | 121300 | 2574903950 | 22800 | 22850 | 22850 | 22750 | 265 |
| 478 | 20250214 | 121200 | 2568866300 | 22750 | 22850 | 22850 | 22750 | 59 |
| 479 | 20250214 | 121100 | 2567521650 | 22850 | 22750 | 22850 | 22700 | 150 |
| 480 | 20250214 | 121000 | 2564105400 | 22800 | 22800 | 22800 | 22750 | 149 |
| 481 | 20250214 | 120900 | 2560711400 | 22800 | 22850 | 22850 | 22800 | 89 |
| 482 | 20250214 | 120800 | 2558678800 | 22850 | 22800 | 22850 | 22700 | 91 |
| 483 | 20250214 | 120700 | 2556605450 | 22750 | 22800 | 22800 | 22650 | 181 |
| 484 | 20250214 | 120600 | 2552490900 | 22700 | 22800 | 22800 | 22650 | 148 |
| 485 | 20250214 | 120500 | 2549127150 | 22800 | 22800 | 22850 | 22800 | 85 |
| 486 | 20250214 | 120400 | 2547188400 | 22800 | 22850 | 22850 | 22650 | 214 |
| 487 | 20250214 | 120300 | 2542316550 | 22850 | 22800 | 22850 | 22700 | 420 |
| 488 | 20250214 | 120200 | 2532764750 | 22850 | 22900 | 22900 | 22750 | 129 |
| 489 | 20250214 | 120100 | 2529822250 | 22900 | 22800 | 22900 | 22800 | 143 |
| 490 | 20250214 | 120000 | 2526557900 | 22800 | 22850 | 22850 | 22750 | 144 |
| 491 | 20250214 | 115900 | 2523274600 | 22850 | 22850 | 22850 | 22850 | 68 |
| 492 | 20250214 | 115800 | 2521720800 | 22800 | 22850 | 22900 | 22750 | 238 |
| 493 | 20250214 | 115700 | 2516285050 | 22800 | 22850 | 22850 | 22800 | 94 |
| 494 | 20250214 | 115600 | 2514139450 | 22850 | 22850 | 22900 | 22700 | 229 |
| 495 | 20250214 | 115500 | 2508911350 | 22850 | 22800 | 22850 | 22800 | 89 |
| 496 | 20250214 | 115400 | 2506879400 | 22850 | 22850 | 22850 | 22750 | 179 |
| 497 | 20250214 | 115300 | 2502797150 | 22750 | 22800 | 22850 | 22750 | 130 |
| 498 | 20250214 | 115200 | 2499830000 | 22850 | 22800 | 22850 | 22800 | 194 |
| 499 | 20250214 | 115100 | 2495402450 | 22800 | 22850 | 22850 | 22750 | 179 |
| 500 | 20250214 | 115000 | 2491318850 | 22850 | 22800 | 22900 | 22700 | 432 |
| 501 | 20250214 | 114900 | 2481458700 | 22850 | 22850 | 22850 | 22700 | 130 |
| 502 | 20250214 | 114800 | 2478494950 | 22850 | 22750 | 22850 | 22750 | 407 |
| 503 | 20250214 | 114700 | 2469224900 | 22700 | 22750 | 22800 | 22650 | 270 |
| 504 | 20250214 | 114600 | 2463100150 | 22800 | 22750 | 22800 | 22650 | 730 |
| 505 | 20250214 | 114500 | 2446523150 | 22750 | 22700 | 22750 | 22650 | 152 |
| 506 | 20250214 | 114400 | 2443073550 | 22700 | 22650 | 22700 | 22650 | 550 |
| 507 | 20250214 | 114300 | 2430590250 | 22650 | 22700 | 22700 | 22650 | 140 |
| 508 | 20250214 | 114200 | 2427417100 | 22700 | 22700 | 22700 | 22700 | 57 |
| 509 | 20250214 | 114100 | 2426123200 | 22700 | 22700 | 22750 | 22700 | 135 |
| 510 | 20250214 | 114000 | 2423057850 | 22750 | 22750 | 22750 | 22700 | 81 |
| 511 | 20250214 | 113900 | 2421217850 | 22750 | 22700 | 22750 | 22700 | 127 |
| 512 | 20250214 | 113800 | 2418333850 | 22750 | 22700 | 22750 | 22700 | 78 |
| 513 | 20250214 | 113700 | 2416562150 | 22700 | 22650 | 22750 | 22650 | 143 |
| 514 | 20250214 | 113600 | 2413313750 | 22650 | 22700 | 22750 | 22650 | 369 |
| 515 | 20250214 | 113500 | 2404937250 | 22650 | 22600 | 22650 | 22600 | 41 |
| 516 | 20250214 | 113400 | 2404010150 | 22600 | 22650 | 22650 | 22600 | 97 |
| 517 | 20250214 | 113300 | 2401815300 | 22700 | 22600 | 22700 | 22600 | 83 |
| 518 | 20250214 | 113200 | 2399937000 | 22600 | 22600 | 22600 | 22600 | 54 |
| 519 | 20250214 | 113100 | 2398716600 | 22600 | 22600 | 22700 | 22600 | 248 |
| 520 | 20250214 | 113000 | 2393103700 | 22650 | 22600 | 22650 | 22550 | 190 |
| 521 | 20250214 | 112900 | 2388802600 | 22650 | 22550 | 22650 | 22550 | 482 |
| 522 | 20250214 | 112800 | 2377896100 | 22600 | 22550 | 22600 | 22550 | 97 |
| 523 | 20250214 | 112700 | 2375707100 | 22600 | 22550 | 22600 | 22550 | 83 |
| 524 | 20250214 | 112600 | 2373833850 | 22550 | 22550 | 22600 | 22550 | 1599 |
| 525 | 20250214 | 112500 | 2337755500 | 22550 | 22600 | 22600 | 22550 | 109 |
| 526 | 20250214 | 112400 | 2335296400 | 22550 | 22600 | 22600 | 22550 | 90 |
| 527 | 20250214 | 112300 | 2333265450 | 22600 | 22600 | 22600 | 22600 | 574 |
| 528 | 20250214 | 112200 | 2320293050 | 22600 | 22600 | 22650 | 22600 | 64 |
| 529 | 20250214 | 112100 | 2318845800 | 22600 | 22600 | 22650 | 22600 | 84 |
| 530 | 20250214 | 112000 | 2316947250 | 22600 | 22600 | 22650 | 22600 | 234 |
| 531 | 20250214 | 111900 | 2311658000 | 22600 | 22600 | 22600 | 22600 | 67 |
| 532 | 20250214 | 111800 | 2310143800 | 22600 | 22650 | 22650 | 22600 | 113 |
| 533 | 20250214 | 111700 | 2307589050 | 22600 | 22700 | 22700 | 22600 | 1150 |
| 534 | 20250214 | 111600 | 2281543600 | 22650 | 22650 | 22700 | 22650 | 134 |
| 535 | 20250214 | 111500 | 2278507650 | 22650 | 22650 | 22650 | 22600 | 111 |
| 536 | 20250214 | 111400 | 2275996200 | 22600 | 22600 | 22650 | 22600 | 332 |
| 537 | 20250214 | 111300 | 2268484900 | 22600 | 22600 | 22600 | 22600 | 84 |
| 538 | 20250214 | 111200 | 2266586500 | 22600 | 22600 | 22650 | 22600 | 48 |
| 539 | 20250214 | 111100 | 2265500850 | 22600 | 22550 | 22600 | 22550 | 1812 |
| 540 | 20250214 | 111000 | 2224558700 | 22600 | 22550 | 22600 | 22550 | 65 |
| 541 | 20250214 | 110900 | 2223091850 | 22550 | 22550 | 22600 | 22550 | 97 |
| 542 | 20250214 | 110800 | 2220903650 | 22550 | 22550 | 22550 | 22550 | 106 |
| 543 | 20250214 | 110700 | 2218513350 | 22550 | 22600 | 22600 | 22550 | 91 |
| 544 | 20250214 | 110600 | 2216460400 | 22550 | 22550 | 22550 | 22550 | 98 |
| 545 | 20250214 | 110500 | 2214250500 | 22550 | 22550 | 22600 | 22550 | 177 |
| 546 | 20250214 | 110400 | 2210258150 | 22550 | 22550 | 22550 | 22550 | 126 |
| 547 | 20250214 | 110300 | 2207416850 | 22600 | 22550 | 22600 | 22550 | 64 |
| 548 | 20250214 | 110200 | 2205972750 | 22600 | 22600 | 22650 | 22600 | 852 |
| 549 | 20250214 | 110100 | 2186716300 | 22600 | 22600 | 22650 | 22600 | 225 |
| 550 | 20250214 | 110000 | 2181630450 | 22600 | 22650 | 22650 | 22600 | 114 |
| 551 | 20250214 | 105900 | 2179053950 | 22650 | 22600 | 22650 | 22600 | 129 |
| 552 | 20250214 | 105800 | 2176137500 | 22650 | 22600 | 22650 | 22600 | 94 |
| 553 | 20250214 | 105700 | 2174013050 | 22600 | 22600 | 22650 | 22600 | 92 |
| 554 | 20250214 | 105600 | 2171932900 | 22600 | 22650 | 22650 | 22600 | 42 |
| 555 | 20250214 | 105500 | 2170983650 | 22650 | 22600 | 22650 | 22600 | 188 |
| 556 | 20250214 | 105400 | 2166733400 | 22700 | 22650 | 22700 | 22650 | 309 |
| 557 | 20250214 | 105300 | 2159734450 | 22650 | 22700 | 22700 | 22650 | 81 |
| 558 | 20250214 | 105200 | 2157898850 | 22700 | 22650 | 22700 | 22650 | 91 |
| 559 | 20250214 | 105100 | 2155837400 | 22700 | 22650 | 22700 | 22650 | 73 |
| 560 | 20250214 | 105000 | 2154183100 | 22650 | 22650 | 22700 | 22650 | 45 |
| 561 | 20250214 | 104900 | 2153163000 | 22650 | 22650 | 22650 | 22650 | 265 |
| 562 | 20250214 | 104800 | 2147160750 | 22650 | 22700 | 22700 | 22650 | 629 |
| 563 | 20250214 | 104700 | 2132912550 | 22700 | 22700 | 22750 | 22700 | 885 |
| 564 | 20250214 | 104600 | 2112821700 | 22700 | 22750 | 22800 | 22700 | 160 |
| 565 | 20250214 | 104500 | 2109186500 | 22750 | 22750 | 22800 | 22750 | 54 |
| 566 | 20250214 | 104400 | 2107957950 | 22750 | 22750 | 22800 | 22750 | 132 |
| 567 | 20250214 | 104300 | 2104954100 | 22750 | 22750 | 22800 | 22750 | 47 |
| 568 | 20250214 | 104200 | 2103884800 | 22750 | 22750 | 22800 | 22750 | 73 |
| 569 | 20250214 | 104100 | 2102223250 | 22750 | 22750 | 22800 | 22750 | 202 |
| 570 | 20250214 | 104000 | 2097621250 | 22800 | 22800 | 22850 | 22800 | 2128 |
| 571 | 20250214 | 103900 | 2049102000 | 22800 | 22950 | 22950 | 22800 | 2078 |
| 572 | 20250214 | 103800 | 2001614750 | 22950 | 22900 | 22950 | 22900 | 66 |
| 573 | 20250214 | 103700 | 2000102500 | 22900 | 22900 | 22900 | 22900 | 232 |
| 574 | 20250214 | 103600 | 1994789700 | 22900 | 22950 | 22950 | 22900 | 775 |
| 575 | 20250214 | 103500 | 1977007550 | 22950 | 22950 | 22950 | 22950 | 28 |
| 576 | 20250214 | 103400 | 1976364950 | 23000 | 22950 | 23000 | 22950 | 86 |
| 577 | 20250214 | 103300 | 1974387650 | 22950 | 23000 | 23050 | 22950 | 411 |
| 578 | 20250214 | 103200 | 1964936750 | 22950 | 23000 | 23000 | 22950 | 166 |
| 579 | 20250214 | 103100 | 1961120650 | 22950 | 22900 | 22950 | 22900 | 541 |
| 580 | 20250214 | 103000 | 1948723000 | 22900 | 22950 | 23000 | 22900 | 407 |
| 581 | 20250214 | 102900 | 1939379600 | 22950 | 22950 | 23000 | 22950 | 133 |
| 582 | 20250214 | 102800 | 1936326400 | 22900 | 22950 | 22950 | 22900 | 40 |
| 583 | 20250214 | 102700 | 1935410000 | 22900 | 22950 | 23000 | 22900 | 297 |
| 584 | 20250214 | 102600 | 1928598700 | 22950 | 23000 | 23000 | 22950 | 321 |
| 585 | 20250214 | 102500 | 1921216050 | 23000 | 23000 | 23000 | 22950 | 85 |
| 586 | 20250214 | 102400 | 1919262600 | 23000 | 23000 | 23050 | 22950 | 376 |
| 587 | 20250214 | 102300 | 1910618150 | 23050 | 22750 | 23050 | 22750 | 4547 |
| 588 | 20250214 | 102200 | 1806272900 | 22750 | 22750 | 22800 | 22750 | 106 |
| 589 | 20250214 | 102100 | 1803861350 | 22750 | 22800 | 22800 | 22750 | 471 |
| 590 | 20250214 | 102000 | 1793132500 | 22750 | 22750 | 22750 | 22750 | 8 |
| 591 | 20250214 | 101900 | 1792950500 | 22800 | 22700 | 22800 | 22700 | 248 |
| 592 | 20250214 | 101800 | 1787309800 | 22700 | 22750 | 22750 | 22700 | 380 |
| 593 | 20250214 | 101700 | 1778671300 | 22750 | 22700 | 22750 | 22700 | 64 |
| 594 | 20250214 | 101600 | 1777217600 | 22700 | 22750 | 22750 | 22700 | 601 |
| 595 | 20250214 | 101500 | 1763565050 | 22700 | 22700 | 22700 | 22700 | 63 |
| 596 | 20250214 | 101400 | 1762134950 | 22700 | 22700 | 22750 | 22700 | 622 |
| 597 | 20250214 | 101300 | 1748013250 | 22700 | 22750 | 22750 | 22700 | 193 |
| 598 | 20250214 | 101200 | 1743624600 | 22750 | 22750 | 22800 | 22750 | 87 |
| 599 | 20250214 | 101100 | 1741644400 | 22750 | 22750 | 22800 | 22750 | 13 |
| 600 | 20250214 | 101000 | 1741348550 | 22700 | 22700 | 22750 | 22700 | 356 |
| 601 | 20250214 | 100900 | 1733263250 | 22700 | 22700 | 22750 | 22700 | 169 |
| 602 | 20250214 | 100800 | 1729425250 | 22700 | 22700 | 22750 | 22650 | 506 |
| 603 | 20250214 | 100700 | 1717937450 | 22700 | 22700 | 22700 | 22650 | 355 |
| 604 | 20250214 | 100600 | 1709881750 | 22700 | 22700 | 22750 | 22700 | 760 |
| 605 | 20250214 | 100500 | 1692628650 | 22700 | 22800 | 22800 | 22700 | 150 |
| 606 | 20250214 | 100400 | 1689219050 | 22750 | 22800 | 22800 | 22750 | 335 |
| 607 | 20250214 | 100300 | 1681591950 | 22750 | 22700 | 22800 | 22700 | 441 |
| 608 | 20250214 | 100200 | 1671564600 | 22750 | 22850 | 22850 | 22750 | 2043 |
| 609 | 20250214 | 100100 | 1625034800 | 22850 | 22950 | 22950 | 22850 | 492 |
| 610 | 20250214 | 100000 | 1613762200 | 22850 | 23100 | 23200 | 22850 | 3067 |
| 611 | 20250214 | 095900 | 1543124950 | 23050 | 23050 | 23100 | 23050 | 1504 |
| 612 | 20250214 | 095800 | 1508388700 | 23100 | 23100 | 23200 | 23050 | 2655 |
| 613 | 20250214 | 095700 | 1446889550 | 23100 | 23000 | 23100 | 23000 | 2687 |
| 614 | 20250214 | 095600 | 1384865800 | 23100 | 22900 | 23100 | 22900 | 583 |
| 615 | 20250214 | 095500 | 1371433800 | 22900 | 22950 | 23050 | 22900 | 968 |
| 616 | 20250214 | 095400 | 1349157900 | 23000 | 23050 | 23050 | 22950 | 1439 |
| 617 | 20250214 | 095300 | 1316017200 | 23000 | 23050 | 23100 | 23000 | 1386 |
| 618 | 20250214 | 095200 | 1284054450 | 23100 | 23000 | 23100 | 23000 | 1475 |
| 619 | 20250214 | 095100 | 1250018050 | 23000 | 22900 | 23000 | 22900 | 756 |
| 620 | 20250214 | 095000 | 1232655100 | 22900 | 22950 | 22950 | 22800 | 675 |
| 621 | 20250214 | 094900 | 1217201900 | 22900 | 22950 | 23000 | 22850 | 1590 |
| 622 | 20250214 | 094800 | 1180740650 | 23000 | 22900 | 23000 | 22900 | 787 |
| 623 | 20250214 | 094700 | 1162642600 | 22950 | 23000 | 23000 | 22900 | 1677 |
| 624 | 20250214 | 094600 | 1124113100 | 22950 | 22950 | 23000 | 22950 | 667 |
| 625 | 20250214 | 094500 | 1108805000 | 22950 | 23000 | 23050 | 22950 | 1813 |
| 626 | 20250214 | 094400 | 1067107800 | 22950 | 22700 | 23000 | 22700 | 1148 |
| 627 | 20250214 | 094300 | 1040802500 | 22700 | 22800 | 22900 | 22700 | 1609 |
| 628 | 20250214 | 094200 | 1004065650 | 22850 | 22900 | 22900 | 22800 | 1227 |
| 629 | 20250214 | 094100 | 975970900 | 22900 | 22850 | 22900 | 22850 | 679 |
| 630 | 20250214 | 094000 | 960434150 | 22850 | 22900 | 22900 | 22650 | 1492 |
| 631 | 20250214 | 093900 | 926371400 | 22850 | 22900 | 22900 | 22800 | 2390 |
| 632 | 20250214 | 093800 | 871721800 | 22850 | 22800 | 22900 | 22800 | 847 |
| 633 | 20250214 | 093700 | 852330100 | 22850 | 22900 | 22950 | 22850 | 1838 |
| 634 | 20250214 | 093600 | 810223000 | 22900 | 22950 | 22950 | 22800 | 1373 |
| 635 | 20250214 | 093500 | 778778300 | 22950 | 22800 | 23000 | 22800 | 2264 |
| 636 | 20250214 | 093400 | 726879350 | 22850 | 22650 | 22850 | 22650 | 1603 |
| 637 | 20250214 | 093300 | 690413650 | 22600 | 22600 | 22650 | 22600 | 470 |
| 638 | 20250214 | 093200 | 679772350 | 22600 | 22550 | 22600 | 22550 | 494 |
| 639 | 20250214 | 093100 | 668622950 | 22550 | 22550 | 22600 | 22550 | 186 |
| 640 | 20250214 | 093000 | 664426450 | 22600 | 22600 | 22600 | 22550 | 375 |
| 641 | 20250214 | 092900 | 655965800 | 22600 | 22600 | 22600 | 22600 | 654 |
| 642 | 20250214 | 092800 | 641185400 | 22650 | 22600 | 22650 | 22600 | 200 |
| 643 | 20250214 | 092700 | 636664500 | 22650 | 22650 | 22650 | 22600 | 226 |
| 644 | 20250214 | 092600 | 631548950 | 22700 | 22700 | 22800 | 22650 | 935 |
| 645 | 20250214 | 092500 | 610369050 | 22700 | 22850 | 22850 | 22700 | 1041 |
| 646 | 20250214 | 092400 | 586710350 | 22750 | 22750 | 22850 | 22750 | 577 |
| 647 | 20250214 | 092300 | 573583450 | 22750 | 22900 | 22900 | 22750 | 388 |
| 648 | 20250214 | 092200 | 564728500 | 22850 | 22900 | 22900 | 22850 | 146 |
| 649 | 20250214 | 092100 | 561385600 | 22950 | 22950 | 23050 | 22900 | 966 |
| 650 | 20250214 | 092000 | 539207850 | 22900 | 22900 | 22900 | 22900 | 342 |
| 651 | 20250214 | 091900 | 531376050 | 22950 | 23000 | 23000 | 22900 | 1966 |
| 652 | 20250214 | 091800 | 486184100 | 23050 | 23000 | 23150 | 23000 | 98 |
| 653 | 20250214 | 091700 | 483929600 | 23100 | 23100 | 23100 | 23050 | 162 |
| 654 | 20250214 | 091600 | 480190300 | 23100 | 23050 | 23200 | 23050 | 2670 |
| 655 | 20250214 | 091500 | 418405300 | 23050 | 22900 | 23100 | 22900 | 1887 |
| 656 | 20250214 | 091400 | 375022450 | 22900 | 22950 | 22950 | 22900 | 26 |
| 657 | 20250214 | 091300 | 374427000 | 22950 | 22650 | 22950 | 22650 | 1143 |
| 658 | 20250214 | 091200 | 348380550 | 22650 | 22750 | 22800 | 22650 | 688 |
| 659 | 20250214 | 091100 | 332763550 | 22750 | 22800 | 22800 | 22700 | 277 |
| 660 | 20250214 | 091000 | 326469100 | 22800 | 22850 | 22850 | 22750 | 1020 |
| 661 | 20250214 | 090900 | 303258100 | 22750 | 22800 | 22850 | 22750 | 253 |
| 662 | 20250214 | 090800 | 297493950 | 22900 | 22850 | 22900 | 22800 | 926 |
| 663 | 20250214 | 090700 | 276334950 | 22900 | 22850 | 22900 | 22800 | 392 |
| 664 | 20250214 | 090600 | 267394300 | 22800 | 22900 | 22900 | 22800 | 716 |
| 665 | 20250214 | 090500 | 251015450 | 22900 | 23050 | 23050 | 22750 | 1303 |
| 666 | 20250214 | 090400 | 221200000 | 23050 | 23050 | 23100 | 23000 | 265 |
| 667 | 20250214 | 090300 | 215093450 | 23050 | 22850 | 23050 | 22850 | 256 |
| 668 | 20250214 | 090200 | 209220050 | 22900 | 22700 | 22900 | 22700 | 562 |
| 669 | 20250214 | 090100 | 196425650 | 22750 | 23050 | 23050 | 22750 | 3197 |
| 670 | 20250214 | 090000 | 123439200 | 23050 | 22900 | 23050 | 22900 | 5326 |