36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 200200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 3 | 20250214 | 200100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20250214 | 200000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20250214 | 195900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20250214 | 195800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20250214 | 195700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20250214 | 195600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20250214 | 195500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20250214 | 195400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20250214 | 195300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20250214 | 195200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20250214 | 195100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20250214 | 195000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20250214 | 194900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20250214 | 194800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20250214 | 194700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20250214 | 194600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20250214 | 194500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20250214 | 194400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20250214 | 194300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20250214 | 194200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20250214 | 194100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20250214 | 194000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20250214 | 193900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20250214 | 193800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20250214 | 193700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20250214 | 193600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20250214 | 193500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20250214 | 193400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20250214 | 193300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20250214 | 193200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 33 | 20250214 | 193100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20250214 | 193000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20250214 | 192900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20250214 | 192800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20250214 | 192700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20250214 | 192600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20250214 | 192500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20250214 | 192400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20250214 | 192300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20250214 | 192200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20250214 | 192100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20250214 | 192000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20250214 | 191900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20250214 | 191800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20250214 | 191700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20250214 | 191600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20250214 | 191500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20250214 | 191400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20250214 | 191300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20250214 | 191200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20250214 | 191100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20250214 | 191000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20250214 | 190900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20250214 | 190800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20250214 | 190700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20250214 | 190600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20250214 | 190500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20250214 | 190400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20250214 | 190300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20250214 | 190200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 63 | 20250214 | 190100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20250214 | 190000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20250214 | 185900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20250214 | 185800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20250214 | 185700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20250214 | 185600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20250214 | 185500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20250214 | 185400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20250214 | 185300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20250214 | 185200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20250214 | 185100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20250214 | 185000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20250214 | 184900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20250214 | 184800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20250214 | 184700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20250214 | 184600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20250214 | 184500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20250214 | 184400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20250214 | 184300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20250214 | 184200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20250214 | 184100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20250214 | 184000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20250214 | 183900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20250214 | 183800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20250214 | 183700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20250214 | 183600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20250214 | 183500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20250214 | 183400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20250214 | 183300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20250214 | 183200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 93 | 20250214 | 183100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20250214 | 183000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20250214 | 182900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20250214 | 182800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20250214 | 182700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20250214 | 182600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20250214 | 182500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20250214 | 182400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20250214 | 182300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20250214 | 182200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20250214 | 182100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20250214 | 182000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20250214 | 181900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20250214 | 181800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20250214 | 181700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20250214 | 181600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20250214 | 181500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20250214 | 181400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20250214 | 181300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20250214 | 181200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20250214 | 181100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20250214 | 181000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20250214 | 180900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20250214 | 180800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20250214 | 180700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20250214 | 180600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20250214 | 180500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20250214 | 180400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20250214 | 180300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20250214 | 180200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 123 | 20250214 | 180100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20250214 | 180000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20250214 | 175900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20250214 | 175800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20250214 | 175700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20250214 | 175600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20250214 | 175500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20250214 | 175400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20250214 | 175300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20250214 | 175200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20250214 | 175100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20250214 | 175000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20250214 | 174900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20250214 | 174800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20250214 | 174700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20250214 | 174600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20250214 | 174500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20250214 | 174400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20250214 | 174300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20250214 | 174200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20250214 | 174100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20250214 | 174000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20250214 | 173900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20250214 | 173800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20250214 | 173700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20250214 | 173600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20250214 | 173500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20250214 | 173400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20250214 | 173300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20250214 | 173200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 153 | 20250214 | 173100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20250214 | 173000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20250214 | 172900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20250214 | 172800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20250214 | 172700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20250214 | 172600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20250214 | 172500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20250214 | 172400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20250214 | 172300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20250214 | 172200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20250214 | 172100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20250214 | 172000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20250214 | 171900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20250214 | 171800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20250214 | 171700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20250214 | 171600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20250214 | 171500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20250214 | 171400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20250214 | 171300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20250214 | 171200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20250214 | 171100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20250214 | 171000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20250214 | 170900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20250214 | 170800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20250214 | 170700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20250214 | 170600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20250214 | 170500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20250214 | 170400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20250214 | 170300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20250214 | 170200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 183 | 20250214 | 170100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20250214 | 170000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20250214 | 165900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20250214 | 165800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20250214 | 165700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20250214 | 165600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20250214 | 165500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20250214 | 165400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20250214 | 165300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20250214 | 165200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20250214 | 165100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20250214 | 165000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20250214 | 164900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20250214 | 164800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20250214 | 164700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20250214 | 164600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20250214 | 164500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20250214 | 164400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20250214 | 164300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20250214 | 164200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20250214 | 164100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20250214 | 164000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20250214 | 163900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20250214 | 163800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20250214 | 163700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20250214 | 163600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20250214 | 163500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20250214 | 163400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20250214 | 163300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20250214 | 163200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 213 | 20250214 | 163100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20250214 | 163000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20250214 | 162900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20250214 | 162800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20250214 | 162700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20250214 | 162600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20250214 | 162500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20250214 | 162400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20250214 | 162300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20250214 | 162200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20250214 | 162100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20250214 | 162000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20250214 | 161900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20250214 | 161800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20250214 | 161700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20250214 | 161600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20250214 | 161500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20250214 | 161400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20250214 | 161300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20250214 | 161200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20250214 | 161100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20250214 | 161000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20250214 | 160900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20250214 | 160800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20250214 | 160700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20250214 | 160600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20250214 | 160500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20250214 | 160400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20250214 | 160300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20250214 | 160200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 243 | 20250214 | 160100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20250214 | 160000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20250214 | 155900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20250214 | 155800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20250214 | 155700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20250214 | 155600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20250214 | 155500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20250214 | 155400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20250214 | 155300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20250214 | 155200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20250214 | 155100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20250214 | 155000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20250214 | 154900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20250214 | 154800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20250214 | 154700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20250214 | 154600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20250214 | 154500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20250214 | 154400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20250214 | 154300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20250214 | 154200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20250214 | 154100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20250214 | 154000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20250214 | 153900 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20250214 | 153800 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20250214 | 153700 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20250214 | 153600 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20250214 | 153500 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20250214 | 153400 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20250214 | 153300 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20250214 | 153200 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 273 | 20250214 | 153100 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20250214 | 153000 | 20134632300 | 42100 | 42100 | 42100 | 42100 | 10069 |
| 275 | 20250214 | 152900 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20250214 | 152800 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20250214 | 152700 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20250214 | 152600 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20250214 | 152500 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20250214 | 152400 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20250214 | 152300 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20250214 | 152200 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20250214 | 152100 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20250214 | 152000 | 19710727400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20250214 | 151900 | 19710727400 | 42250 | 42200 | 42350 | 42150 | 5175 |
| 286 | 20250214 | 151800 | 19492248000 | 42200 | 42200 | 42250 | 42150 | 4159 |
| 287 | 20250214 | 151700 | 19316650400 | 42150 | 42150 | 42250 | 42150 | 1480 |
| 288 | 20250214 | 151600 | 19254225900 | 42150 | 42200 | 42250 | 42150 | 2104 |
| 289 | 20250214 | 151500 | 19165426150 | 42200 | 42250 | 42300 | 42050 | 5628 |
| 290 | 20250214 | 151400 | 18928380150 | 42200 | 42300 | 42300 | 42150 | 4230 |
| 291 | 20250214 | 151300 | 18749821700 | 42250 | 42300 | 42350 | 42250 | 1572 |
| 292 | 20250214 | 151200 | 18683303950 | 42300 | 42250 | 42300 | 42100 | 4432 |
| 293 | 20250214 | 151100 | 18496292250 | 42250 | 42300 | 42350 | 42250 | 2302 |
| 294 | 20250214 | 151000 | 18398906650 | 42350 | 42450 | 42450 | 42300 | 5782 |
| 295 | 20250214 | 150900 | 18153809550 | 42450 | 42450 | 42500 | 42400 | 1970 |
| 296 | 20250214 | 150800 | 18070210100 | 42450 | 42500 | 42500 | 42450 | 504 |
| 297 | 20250214 | 150700 | 18048809950 | 42500 | 42500 | 42550 | 42450 | 3579 |
| 298 | 20250214 | 150600 | 17896788650 | 42500 | 42500 | 42550 | 42500 | 2080 |
| 299 | 20250214 | 150500 | 17808376500 | 42550 | 42550 | 42550 | 42500 | 1626 |
| 300 | 20250214 | 150400 | 17739254400 | 42500 | 42500 | 42550 | 42500 | 784 |
| 301 | 20250214 | 150300 | 17705927950 | 42550 | 42550 | 42550 | 42500 | 607 |
| 302 | 20250214 | 150200 | 17680121550 | 42500 | 42500 | 42600 | 42500 | 1007 |
| 303 | 20250214 | 150100 | 17637277800 | 42500 | 42600 | 42600 | 42500 | 6538 |
| 304 | 20250214 | 150000 | 17358991150 | 42600 | 42650 | 42700 | 42600 | 1097 |
| 305 | 20250214 | 145900 | 17312215150 | 42650 | 42650 | 42700 | 42600 | 714 |
| 306 | 20250214 | 145800 | 17281773550 | 42650 | 42600 | 42650 | 42600 | 821 |
| 307 | 20250214 | 145700 | 17246781850 | 42600 | 42650 | 42650 | 42600 | 3563 |
| 308 | 20250214 | 145600 | 17094942600 | 42650 | 42700 | 42700 | 42600 | 3452 |
| 309 | 20250214 | 145500 | 16947720600 | 42650 | 42650 | 42700 | 42650 | 1053 |
| 310 | 20250214 | 145400 | 16902809750 | 42650 | 42650 | 42700 | 42650 | 1105 |
| 311 | 20250214 | 145300 | 16855648550 | 42650 | 42700 | 42700 | 42650 | 1563 |
| 312 | 20250214 | 145200 | 16788923700 | 42700 | 42700 | 42750 | 42700 | 643 |
| 313 | 20250214 | 145100 | 16761467000 | 42700 | 42700 | 42750 | 42700 | 82 |
| 314 | 20250214 | 145000 | 16757965550 | 42700 | 42750 | 42750 | 42650 | 523 |
| 315 | 20250214 | 144900 | 16735633250 | 42700 | 42700 | 42750 | 42700 | 643 |
| 316 | 20250214 | 144800 | 16708175800 | 42750 | 42700 | 42750 | 42700 | 1147 |
| 317 | 20250214 | 144700 | 16659196900 | 42750 | 42750 | 42750 | 42700 | 7877 |
| 318 | 20250214 | 144600 | 16322843750 | 42750 | 42750 | 42750 | 42700 | 373 |
| 319 | 20250214 | 144500 | 16306901600 | 42750 | 42750 | 42800 | 42700 | 818 |
| 320 | 20250214 | 144400 | 16271933200 | 42750 | 42750 | 42800 | 42700 | 2054 |
| 321 | 20250214 | 144300 | 16184120900 | 42800 | 42750 | 42800 | 42750 | 291 |
| 322 | 20250214 | 144200 | 16171678750 | 42800 | 42750 | 42800 | 42750 | 355 |
| 323 | 20250214 | 144100 | 16156492600 | 42750 | 42750 | 42800 | 42750 | 176 |
| 324 | 20250214 | 144000 | 16148965850 | 42750 | 42750 | 42800 | 42750 | 2105 |
| 325 | 20250214 | 143900 | 16058956400 | 42750 | 42800 | 42800 | 42750 | 437 |
| 326 | 20250214 | 143800 | 16040271750 | 42750 | 42750 | 42800 | 42750 | 343 |
| 327 | 20250214 | 143700 | 16025605650 | 42800 | 42800 | 42800 | 42750 | 117 |
| 328 | 20250214 | 143600 | 16020601700 | 42750 | 42750 | 42800 | 42750 | 272 |
| 329 | 20250214 | 143500 | 16008970900 | 42750 | 42800 | 42800 | 42750 | 262 |
| 330 | 20250214 | 143400 | 15997761050 | 42750 | 42800 | 42800 | 42750 | 288 |
| 331 | 20250214 | 143300 | 15985443500 | 42800 | 42800 | 42800 | 42750 | 278 |
| 332 | 20250214 | 143200 | 15973550100 | 42800 | 42800 | 42850 | 42800 | 856 |
| 333 | 20250214 | 143100 | 15936908900 | 42850 | 42800 | 42850 | 42800 | 295 |
| 334 | 20250214 | 143000 | 15924277900 | 42850 | 42700 | 42850 | 42700 | 1580 |
| 335 | 20250214 | 142900 | 15856688500 | 42750 | 42750 | 42750 | 42700 | 3847 |
| 336 | 20250214 | 142800 | 15692260850 | 42800 | 42800 | 42850 | 42750 | 2280 |
| 337 | 20250214 | 142700 | 15594682250 | 42800 | 42850 | 42850 | 42800 | 484 |
| 338 | 20250214 | 142600 | 15573965750 | 42800 | 42900 | 42900 | 42800 | 2170 |
| 339 | 20250214 | 142500 | 15481006600 | 42850 | 42900 | 42900 | 42850 | 494 |
| 340 | 20250214 | 142400 | 15459836200 | 42900 | 42900 | 42900 | 42850 | 447 |
| 341 | 20250214 | 142300 | 15440675750 | 42900 | 42900 | 42950 | 42900 | 769 |
| 342 | 20250214 | 142200 | 15407685500 | 42900 | 42900 | 42950 | 42900 | 598 |
| 343 | 20250214 | 142100 | 15382029000 | 42900 | 42950 | 42950 | 42900 | 228 |
| 344 | 20250214 | 142000 | 15372246750 | 42950 | 42950 | 42950 | 42950 | 187 |
| 345 | 20250214 | 141900 | 15364215100 | 43000 | 42950 | 43000 | 42950 | 42 |
| 346 | 20250214 | 141800 | 15362411000 | 43000 | 42950 | 43000 | 42950 | 109 |
| 347 | 20250214 | 141700 | 15357729200 | 42950 | 42950 | 43000 | 42950 | 39 |
| 348 | 20250214 | 141600 | 15356053900 | 42950 | 42950 | 42950 | 42950 | 263 |
| 349 | 20250214 | 141500 | 15344758050 | 42950 | 43000 | 43000 | 42950 | 309 |
| 350 | 20250214 | 141400 | 15331483500 | 43000 | 42950 | 43000 | 42900 | 264 |
| 351 | 20250214 | 141300 | 15320140050 | 42950 | 42900 | 42950 | 42900 | 209 |
| 352 | 20250214 | 141200 | 15311167000 | 42900 | 42900 | 42950 | 42900 | 199 |
| 353 | 20250214 | 141100 | 15302626250 | 42950 | 42900 | 43000 | 42900 | 209 |
| 354 | 20250214 | 141000 | 15293651450 | 42900 | 43000 | 43000 | 42900 | 490 |
| 355 | 20250214 | 140900 | 15272620650 | 42950 | 43000 | 43000 | 42900 | 109 |
| 356 | 20250214 | 140800 | 15267933900 | 42900 | 43000 | 43050 | 42900 | 149 |
| 357 | 20250214 | 140700 | 15261527450 | 43000 | 42950 | 43000 | 42950 | 1904 |
| 358 | 20250214 | 140600 | 15179661150 | 42900 | 42950 | 42950 | 42900 | 155 |
| 359 | 20250214 | 140500 | 15173004550 | 42900 | 42900 | 42900 | 42900 | 261 |
| 360 | 20250214 | 140400 | 15161807650 | 42900 | 42950 | 43000 | 42900 | 232 |
| 361 | 20250214 | 140300 | 15151844350 | 42950 | 42900 | 43000 | 42900 | 491 |
| 362 | 20250214 | 140200 | 15130756300 | 42900 | 42900 | 42950 | 42900 | 586 |
| 363 | 20250214 | 140100 | 15105591300 | 42900 | 42900 | 42950 | 42900 | 365 |
| 364 | 20250214 | 140000 | 15089923300 | 42900 | 42900 | 42950 | 42850 | 487 |
| 365 | 20250214 | 135900 | 15069031450 | 42850 | 42900 | 42950 | 42850 | 961 |
| 366 | 20250214 | 135800 | 15027812900 | 42950 | 42800 | 42950 | 42800 | 2288 |
| 367 | 20250214 | 135700 | 14929745550 | 42800 | 42850 | 42850 | 42800 | 1738 |
| 368 | 20250214 | 135600 | 14855282550 | 42800 | 42800 | 42800 | 42800 | 109 |
| 369 | 20250214 | 135500 | 14850617350 | 42850 | 42800 | 42850 | 42800 | 433 |
| 370 | 20250214 | 135400 | 14832083850 | 42850 | 42800 | 42850 | 42800 | 471 |
| 371 | 20250214 | 135300 | 14811924800 | 42800 | 42850 | 42850 | 42800 | 179 |
| 372 | 20250214 | 135200 | 14804261400 | 42800 | 42850 | 42850 | 42800 | 544 |
| 373 | 20250214 | 135100 | 14780973750 | 42800 | 42850 | 42850 | 42800 | 387 |
| 374 | 20250214 | 135000 | 14764408750 | 42800 | 42850 | 42850 | 42800 | 357 |
| 375 | 20250214 | 134900 | 14749124200 | 42850 | 42800 | 42850 | 42800 | 333 |
| 376 | 20250214 | 134800 | 14734871250 | 42800 | 42850 | 42850 | 42800 | 145 |
| 377 | 20250214 | 134700 | 14728662750 | 42800 | 42900 | 42900 | 42750 | 10501 |
| 378 | 20250214 | 134600 | 14278925600 | 42900 | 42950 | 42950 | 42900 | 311 |
| 379 | 20250214 | 134500 | 14265571950 | 42950 | 42900 | 42950 | 42900 | 100 |
| 380 | 20250214 | 134400 | 14261280950 | 42900 | 42950 | 42950 | 42900 | 34 |
| 381 | 20250214 | 134300 | 14259822100 | 42950 | 42900 | 42950 | 42900 | 219 |
| 382 | 20250214 | 134200 | 14250426950 | 42900 | 42900 | 42950 | 42900 | 264 |
| 383 | 20250214 | 134100 | 14239099150 | 42900 | 42950 | 42950 | 42900 | 92 |
| 384 | 20250214 | 134000 | 14235148550 | 42900 | 42950 | 42950 | 42900 | 292 |
| 385 | 20250214 | 133900 | 14222609000 | 42950 | 42950 | 42950 | 42900 | 160 |
| 386 | 20250214 | 133800 | 14215738450 | 42900 | 42900 | 42950 | 42900 | 175 |
| 387 | 20250214 | 133700 | 14208225750 | 42900 | 42950 | 42950 | 42900 | 112 |
| 388 | 20250214 | 133600 | 14203416100 | 42900 | 42900 | 42950 | 42900 | 828 |
| 389 | 20250214 | 133500 | 14167887350 | 42900 | 42950 | 42950 | 42900 | 167 |
| 390 | 20250214 | 133400 | 14160723000 | 42900 | 42950 | 42950 | 42900 | 144 |
| 391 | 20250214 | 133300 | 14154544800 | 42900 | 43000 | 43000 | 42900 | 2063 |
| 392 | 20250214 | 133200 | 14065990750 | 43000 | 43000 | 43000 | 42950 | 45 |
| 393 | 20250214 | 133100 | 14064056400 | 42950 | 42950 | 43000 | 42950 | 1385 |
| 394 | 20250214 | 133000 | 14004567950 | 42950 | 43000 | 43000 | 42950 | 30 |
| 395 | 20250214 | 132900 | 14003278950 | 42950 | 43000 | 43000 | 42950 | 608 |
| 396 | 20250214 | 132800 | 13977162250 | 43000 | 43000 | 43000 | 42950 | 405 |
| 397 | 20250214 | 132700 | 13959748950 | 43000 | 43000 | 43000 | 42950 | 1284 |
| 398 | 20250214 | 132600 | 13904599250 | 42950 | 42950 | 43000 | 42950 | 82 |
| 399 | 20250214 | 132500 | 13901077300 | 42950 | 43000 | 43000 | 42950 | 374 |
| 400 | 20250214 | 132400 | 13884996300 | 43000 | 43000 | 43000 | 42950 | 277 |
| 401 | 20250214 | 132300 | 13873085450 | 43050 | 43000 | 43050 | 43000 | 690 |
| 402 | 20250214 | 132200 | 13843415400 | 43000 | 43050 | 43050 | 43000 | 176 |
| 403 | 20250214 | 132100 | 13835846900 | 43000 | 43000 | 43050 | 43000 | 69 |
| 404 | 20250214 | 132000 | 13832879350 | 43000 | 43000 | 43050 | 43000 | 208 |
| 405 | 20250214 | 131900 | 13823934150 | 43000 | 42950 | 43050 | 42950 | 104 |
| 406 | 20250214 | 131800 | 13819462600 | 42950 | 43000 | 43000 | 42950 | 60 |
| 407 | 20250214 | 131700 | 13816884650 | 43000 | 43000 | 43050 | 42950 | 408 |
| 408 | 20250214 | 131600 | 13799339800 | 43000 | 43000 | 43050 | 43000 | 261 |
| 409 | 20250214 | 131500 | 13788116450 | 43000 | 43000 | 43050 | 43000 | 208 |
| 410 | 20250214 | 131400 | 13779172400 | 43000 | 43000 | 43050 | 43000 | 185 |
| 411 | 20250214 | 131300 | 13771217150 | 43000 | 43050 | 43050 | 43000 | 421 |
| 412 | 20250214 | 131200 | 13753113850 | 43050 | 42950 | 43050 | 42950 | 285 |
| 413 | 20250214 | 131100 | 13740871550 | 43000 | 43000 | 43050 | 43000 | 2080 |
| 414 | 20250214 | 131000 | 13651426150 | 43050 | 43000 | 43050 | 43000 | 212 |
| 415 | 20250214 | 130900 | 13642306700 | 43000 | 43000 | 43050 | 43000 | 303 |
| 416 | 20250214 | 130800 | 13629274650 | 43000 | 42950 | 43000 | 42950 | 1402 |
| 417 | 20250214 | 130700 | 13569000700 | 42950 | 42900 | 43000 | 42900 | 89 |
| 418 | 20250214 | 130600 | 13565178150 | 42900 | 42950 | 43000 | 42900 | 686 |
| 419 | 20250214 | 130500 | 13535717900 | 42900 | 43000 | 43000 | 42900 | 823 |
| 420 | 20250214 | 130400 | 13500383700 | 42950 | 42900 | 42950 | 42900 | 580 |
| 421 | 20250214 | 130300 | 13475473800 | 42900 | 42950 | 42950 | 42900 | 108 |
| 422 | 20250214 | 130200 | 13470837700 | 42950 | 42900 | 42950 | 42900 | 828 |
| 423 | 20250214 | 130100 | 13435304650 | 42900 | 42950 | 43000 | 42900 | 1413 |
| 424 | 20250214 | 130000 | 13374614500 | 43000 | 42950 | 43000 | 42950 | 53 |
| 425 | 20250214 | 125900 | 13372337000 | 42950 | 42950 | 43000 | 42950 | 58 |
| 426 | 20250214 | 125800 | 13369845850 | 42950 | 43000 | 43000 | 42950 | 930 |
| 427 | 20250214 | 125700 | 13329861500 | 43000 | 43000 | 43050 | 43000 | 1784 |
| 428 | 20250214 | 125600 | 13253147950 | 43000 | 43050 | 43050 | 43000 | 160 |
| 429 | 20250214 | 125500 | 13246264500 | 43050 | 43000 | 43050 | 43000 | 39 |
| 430 | 20250214 | 125400 | 13244586950 | 43000 | 43000 | 43050 | 43000 | 158 |
| 431 | 20250214 | 125300 | 13237789600 | 43000 | 43000 | 43100 | 43000 | 1524 |
| 432 | 20250214 | 125200 | 13172184100 | 43050 | 43100 | 43150 | 43000 | 3367 |
| 433 | 20250214 | 125100 | 13027142600 | 43100 | 43100 | 43150 | 43100 | 437 |
| 434 | 20250214 | 125000 | 13008290300 | 43050 | 43100 | 43150 | 43050 | 666 |
| 435 | 20250214 | 124900 | 12979591000 | 43100 | 43050 | 43150 | 43050 | 1213 |
| 436 | 20250214 | 124800 | 12927310250 | 43100 | 43100 | 43100 | 43050 | 27 |
| 437 | 20250214 | 124700 | 12926147800 | 43100 | 43050 | 43100 | 43000 | 1218 |
| 438 | 20250214 | 124600 | 12873712400 | 43000 | 43000 | 43050 | 43000 | 117 |
| 439 | 20250214 | 124500 | 12868680900 | 43000 | 43050 | 43050 | 43000 | 37 |
| 440 | 20250214 | 124400 | 12867089300 | 43000 | 43000 | 43000 | 42900 | 2314 |
| 441 | 20250214 | 124300 | 12767645100 | 43000 | 42950 | 43000 | 42950 | 144 |
| 442 | 20250214 | 124200 | 12761459650 | 43000 | 42950 | 43000 | 42950 | 51 |
| 443 | 20250214 | 124100 | 12759267900 | 42950 | 42950 | 43000 | 42950 | 256 |
| 444 | 20250214 | 124000 | 12748264650 | 42950 | 42900 | 43000 | 42900 | 146 |
| 445 | 20250214 | 123900 | 12741997100 | 43000 | 43000 | 43000 | 42900 | 132 |
| 446 | 20250214 | 123800 | 12736321450 | 42950 | 42850 | 42950 | 42850 | 1991 |
| 447 | 20250214 | 123700 | 12650900450 | 42850 | 42850 | 42900 | 42850 | 107 |
| 448 | 20250214 | 123600 | 12646315450 | 42850 | 42850 | 42850 | 42850 | 231 |
| 449 | 20250214 | 123500 | 12636417100 | 42850 | 42850 | 42900 | 42850 | 312 |
| 450 | 20250214 | 123400 | 12623044400 | 42850 | 42850 | 42850 | 42850 | 67 |
| 451 | 20250214 | 123300 | 12620173450 | 42850 | 42900 | 42900 | 42850 | 72 |
| 452 | 20250214 | 123200 | 12617088050 | 42850 | 42850 | 42850 | 42850 | 591 |
| 453 | 20250214 | 123100 | 12591763700 | 42850 | 42950 | 42950 | 42850 | 888 |
| 454 | 20250214 | 123000 | 12553671150 | 42950 | 42900 | 42950 | 42900 | 1197 |
| 455 | 20250214 | 122900 | 12502318100 | 42900 | 43000 | 43000 | 42900 | 1976 |
| 456 | 20250214 | 122800 | 12417461450 | 42950 | 42950 | 43000 | 42950 | 211 |
| 457 | 20250214 | 122700 | 12408398900 | 42950 | 43000 | 43000 | 42950 | 305 |
| 458 | 20250214 | 122600 | 12395299050 | 42950 | 42950 | 43000 | 42950 | 598 |
| 459 | 20250214 | 122500 | 12369614700 | 42950 | 43000 | 43050 | 42950 | 654 |
| 460 | 20250214 | 122400 | 12341493350 | 43000 | 43000 | 43050 | 43000 | 219 |
| 461 | 20250214 | 122300 | 12332075050 | 43050 | 43050 | 43050 | 43000 | 390 |
| 462 | 20250214 | 122200 | 12315292350 | 43050 | 43050 | 43050 | 43050 | 66 |
| 463 | 20250214 | 122100 | 12312451050 | 43050 | 43000 | 43050 | 43000 | 379 |
| 464 | 20250214 | 122000 | 12296151850 | 43050 | 43000 | 43050 | 43000 | 194 |
| 465 | 20250214 | 121900 | 12287809750 | 43000 | 43000 | 43050 | 43000 | 140 |
| 466 | 20250214 | 121800 | 12281789100 | 43000 | 43000 | 43000 | 43000 | 155 |
| 467 | 20250214 | 121700 | 12275124100 | 43000 | 43000 | 43050 | 43000 | 208 |
| 468 | 20250214 | 121600 | 12266177050 | 43000 | 43100 | 43150 | 43000 | 1608 |
| 469 | 20250214 | 121500 | 12196897450 | 43100 | 43150 | 43200 | 43100 | 601 |
| 470 | 20250214 | 121400 | 12170965800 | 43150 | 43150 | 43200 | 43150 | 50 |
| 471 | 20250214 | 121300 | 12168808250 | 43150 | 43250 | 43250 | 43150 | 639 |
| 472 | 20250214 | 121200 | 12141207050 | 43250 | 43200 | 43250 | 43150 | 1140 |
| 473 | 20250214 | 121100 | 12091960250 | 43200 | 43150 | 43200 | 43150 | 548 |
| 474 | 20250214 | 121000 | 12068290900 | 43150 | 43200 | 43200 | 43150 | 158 |
| 475 | 20250214 | 120900 | 12061469600 | 43200 | 43150 | 43200 | 43150 | 576 |
| 476 | 20250214 | 120800 | 12036604700 | 43150 | 43200 | 43200 | 43150 | 261 |
| 477 | 20250214 | 120700 | 12025331800 | 43150 | 43200 | 43200 | 43150 | 151 |
| 478 | 20250214 | 120600 | 12018815200 | 43200 | 43150 | 43200 | 43150 | 175 |
| 479 | 20250214 | 120500 | 12011259750 | 43200 | 43150 | 43200 | 43150 | 207 |
| 480 | 20250214 | 120400 | 12002325150 | 43100 | 43100 | 43150 | 43100 | 1338 |
| 481 | 20250214 | 120300 | 11944604250 | 43100 | 43100 | 43150 | 43000 | 1767 |
| 482 | 20250214 | 120200 | 11868460100 | 43100 | 43150 | 43150 | 43100 | 471 |
| 483 | 20250214 | 120100 | 11848159850 | 43150 | 43150 | 43150 | 43100 | 269 |
| 484 | 20250214 | 120000 | 11836554700 | 43100 | 43100 | 43150 | 43000 | 1492 |
| 485 | 20250214 | 115900 | 11772237500 | 43150 | 43100 | 43150 | 43050 | 1288 |
| 486 | 20250214 | 115800 | 11716702750 | 43100 | 43000 | 43100 | 42850 | 1075 |
| 487 | 20250214 | 115700 | 11670523000 | 43050 | 42900 | 43050 | 42850 | 1886 |
| 488 | 20250214 | 115600 | 11589533650 | 42850 | 42850 | 42900 | 42850 | 373 |
| 489 | 20250214 | 115500 | 11573535050 | 42900 | 42850 | 42900 | 42800 | 778 |
| 490 | 20250214 | 115400 | 11540220700 | 42850 | 42850 | 42900 | 42800 | 668 |
| 491 | 20250214 | 115300 | 11511620900 | 42850 | 42800 | 42850 | 42800 | 250 |
| 492 | 20250214 | 115200 | 11500911250 | 42850 | 42850 | 42850 | 42750 | 1130 |
| 493 | 20250214 | 115100 | 11452535750 | 42800 | 42850 | 42900 | 42800 | 704 |
| 494 | 20250214 | 115000 | 11422401350 | 42850 | 42850 | 42850 | 42800 | 347 |
| 495 | 20250214 | 114900 | 11407533600 | 42800 | 42800 | 42850 | 42750 | 716 |
| 496 | 20250214 | 114800 | 11376899050 | 42800 | 42850 | 42850 | 42800 | 827 |
| 497 | 20250214 | 114700 | 11341500450 | 42900 | 42850 | 42900 | 42850 | 306 |
| 498 | 20250214 | 114600 | 11328377600 | 42850 | 42850 | 42900 | 42800 | 780 |
| 499 | 20250214 | 114500 | 11294980900 | 42850 | 42850 | 42850 | 42850 | 709 |
| 500 | 20250214 | 114400 | 11264600250 | 42850 | 42950 | 42950 | 42850 | 780 |
| 501 | 20250214 | 114300 | 11231116450 | 42900 | 42900 | 42950 | 42850 | 615 |
| 502 | 20250214 | 114200 | 11204752100 | 42950 | 42950 | 42950 | 42900 | 700 |
| 503 | 20250214 | 114100 | 11174719200 | 42950 | 42950 | 42950 | 42900 | 95 |
| 504 | 20250214 | 114000 | 11170641600 | 42900 | 42850 | 42950 | 42850 | 809 |
| 505 | 20250214 | 113900 | 11135968600 | 42850 | 42900 | 42950 | 42850 | 1282 |
| 506 | 20250214 | 113800 | 11080986500 | 42900 | 42900 | 42900 | 42850 | 111 |
| 507 | 20250214 | 113700 | 11076225900 | 42900 | 42850 | 42900 | 42800 | 1040 |
| 508 | 20250214 | 113600 | 11031687050 | 42850 | 42850 | 42900 | 42800 | 677 |
| 509 | 20250214 | 113500 | 11002695500 | 42900 | 42800 | 42900 | 42800 | 755 |
| 510 | 20250214 | 113400 | 10970322950 | 42750 | 42850 | 42850 | 42750 | 872 |
| 511 | 20250214 | 113300 | 10933024200 | 42900 | 42800 | 42900 | 42750 | 1675 |
| 512 | 20250214 | 113200 | 10861298850 | 42800 | 42800 | 42800 | 42750 | 500 |
| 513 | 20250214 | 113100 | 10839910750 | 42750 | 42800 | 42800 | 42750 | 1689 |
| 514 | 20250214 | 113000 | 10767669300 | 42750 | 42750 | 42800 | 42700 | 878 |
| 515 | 20250214 | 112900 | 10730164350 | 42750 | 42750 | 42750 | 42750 | 920 |
| 516 | 20250214 | 112800 | 10690834350 | 42750 | 42700 | 42750 | 42700 | 2246 |
| 517 | 20250214 | 112700 | 10594917650 | 42750 | 42700 | 42750 | 42700 | 690 |
| 518 | 20250214 | 112600 | 10565453150 | 42750 | 42750 | 42750 | 42700 | 469 |
| 519 | 20250214 | 112500 | 10545422350 | 42750 | 42750 | 42750 | 42700 | 996 |
| 520 | 20250214 | 112400 | 10502880950 | 42700 | 42750 | 42800 | 42700 | 930 |
| 521 | 20250214 | 112300 | 10463148900 | 42750 | 42800 | 42800 | 42700 | 749 |
| 522 | 20250214 | 112200 | 10431125300 | 42750 | 42750 | 42800 | 42700 | 1385 |
| 523 | 20250214 | 112100 | 10371897350 | 42750 | 42750 | 42750 | 42700 | 2493 |
| 524 | 20250214 | 112000 | 10265332650 | 42750 | 42750 | 42800 | 42750 | 447 |
| 525 | 20250214 | 111900 | 10246220150 | 42800 | 42800 | 42850 | 42750 | 838 |
| 526 | 20250214 | 111800 | 10210390850 | 42800 | 42850 | 42850 | 42750 | 2977 |
| 527 | 20250214 | 111700 | 10083027850 | 42800 | 42800 | 42850 | 42800 | 456 |
| 528 | 20250214 | 111600 | 10063507150 | 42800 | 42800 | 42850 | 42800 | 1531 |
| 529 | 20250214 | 111500 | 9997979600 | 42800 | 42800 | 42850 | 42800 | 725 |
| 530 | 20250214 | 111400 | 9966948500 | 42800 | 42800 | 42800 | 42800 | 1433 |
| 531 | 20250214 | 111300 | 9905616100 | 42800 | 42800 | 42850 | 42800 | 1560 |
| 532 | 20250214 | 111200 | 9838842900 | 42800 | 42850 | 42900 | 42800 | 2556 |
| 533 | 20250214 | 111100 | 9729318350 | 42850 | 42900 | 42900 | 42850 | 922 |
| 534 | 20250214 | 111000 | 9689786300 | 42900 | 42950 | 42950 | 42900 | 2458 |
| 535 | 20250214 | 110900 | 9584335450 | 42950 | 42950 | 42950 | 42900 | 1021 |
| 536 | 20250214 | 110800 | 9540527150 | 42950 | 42950 | 43000 | 42950 | 347 |
| 537 | 20250214 | 110700 | 9525621750 | 42950 | 42950 | 43000 | 42950 | 1720 |
| 538 | 20250214 | 110600 | 9451747250 | 42950 | 42950 | 43000 | 42950 | 2055 |
| 539 | 20250214 | 110500 | 9363478450 | 43000 | 42950 | 43000 | 42950 | 478 |
| 540 | 20250214 | 110400 | 9342928450 | 42950 | 43050 | 43050 | 42950 | 3386 |
| 541 | 20250214 | 110300 | 9197403650 | 43000 | 43000 | 43050 | 43000 | 718 |
| 542 | 20250214 | 110200 | 9166529600 | 43000 | 43000 | 43050 | 43000 | 580 |
| 543 | 20250214 | 110100 | 9141589450 | 43000 | 43050 | 43050 | 43000 | 1503 |
| 544 | 20250214 | 110000 | 9076958650 | 43000 | 43050 | 43100 | 43000 | 1069 |
| 545 | 20250214 | 105900 | 9030976550 | 43100 | 43050 | 43100 | 43000 | 309 |
| 546 | 20250214 | 105800 | 9017675850 | 43050 | 43050 | 43100 | 43000 | 962 |
| 547 | 20250214 | 105700 | 8976280400 | 43050 | 43050 | 43050 | 43000 | 2099 |
| 548 | 20250214 | 105600 | 8885983200 | 43000 | 43050 | 43050 | 43000 | 607 |
| 549 | 20250214 | 105500 | 8859877850 | 43050 | 43050 | 43050 | 43000 | 1227 |
| 550 | 20250214 | 105400 | 8807062800 | 43050 | 43050 | 43100 | 43000 | 910 |
| 551 | 20250214 | 105300 | 8767892300 | 43050 | 43100 | 43100 | 43050 | 193 |
| 552 | 20250214 | 105200 | 8759581650 | 43050 | 43050 | 43100 | 43050 | 473 |
| 553 | 20250214 | 105100 | 8739218450 | 43100 | 43100 | 43100 | 43050 | 691 |
| 554 | 20250214 | 105000 | 8709454600 | 43050 | 43050 | 43100 | 43050 | 1040 |
| 555 | 20250214 | 104900 | 8664682050 | 43100 | 43050 | 43100 | 43050 | 920 |
| 556 | 20250214 | 104800 | 8625073750 | 43100 | 43100 | 43100 | 43050 | 269 |
| 557 | 20250214 | 104700 | 8613491150 | 43100 | 43050 | 43100 | 43050 | 2859 |
| 558 | 20250214 | 104600 | 8490398700 | 43050 | 43150 | 43150 | 43050 | 1987 |
| 559 | 20250214 | 104500 | 8404753400 | 43200 | 43150 | 43200 | 43150 | 243 |
| 560 | 20250214 | 104400 | 8394266450 | 43200 | 43150 | 43200 | 43150 | 144 |
| 561 | 20250214 | 104300 | 8388049800 | 43150 | 43100 | 43150 | 43100 | 1433 |
| 562 | 20250214 | 104200 | 8326216000 | 43100 | 43100 | 43150 | 43100 | 646 |
| 563 | 20250214 | 104100 | 8298372600 | 43100 | 43050 | 43100 | 43050 | 470 |
| 564 | 20250214 | 104000 | 8278122000 | 43100 | 43100 | 43150 | 43100 | 4193 |
| 565 | 20250214 | 103900 | 8097402150 | 43100 | 43150 | 43150 | 43100 | 321 |
| 566 | 20250214 | 103800 | 8083552650 | 43100 | 43200 | 43200 | 43100 | 324 |
| 567 | 20250214 | 103700 | 8069574400 | 43150 | 43150 | 43150 | 43100 | 1754 |
| 568 | 20250214 | 103600 | 7993949350 | 43150 | 43100 | 43150 | 43100 | 430 |
| 569 | 20250214 | 103500 | 7975399500 | 43100 | 43150 | 43150 | 43100 | 266 |
| 570 | 20250214 | 103400 | 7963922800 | 43150 | 43150 | 43150 | 43100 | 295 |
| 571 | 20250214 | 103300 | 7951194350 | 43100 | 43100 | 43150 | 43100 | 695 |
| 572 | 20250214 | 103200 | 7921230100 | 43100 | 43100 | 43150 | 43100 | 309 |
| 573 | 20250214 | 103100 | 7907905050 | 43150 | 43250 | 43250 | 43100 | 3225 |
| 574 | 20250214 | 103000 | 7768700600 | 43200 | 43350 | 43350 | 43200 | 1537 |
| 575 | 20250214 | 102900 | 7702219450 | 43350 | 43350 | 43350 | 43300 | 234 |
| 576 | 20250214 | 102800 | 7692084200 | 43300 | 43250 | 43350 | 43250 | 2483 |
| 577 | 20250214 | 102700 | 7584486550 | 43300 | 43250 | 43300 | 43250 | 122 |
| 578 | 20250214 | 102600 | 7579206150 | 43250 | 43300 | 43350 | 43250 | 613 |
| 579 | 20250214 | 102500 | 7552658950 | 43300 | 43350 | 43350 | 43300 | 730 |
| 580 | 20250214 | 102400 | 7521044500 | 43350 | 43350 | 43400 | 43350 | 440 |
| 581 | 20250214 | 102300 | 7501969250 | 43300 | 43350 | 43400 | 43300 | 473 |
| 582 | 20250214 | 102200 | 7481463350 | 43400 | 43350 | 43400 | 43300 | 228 |
| 583 | 20250214 | 102100 | 7471581400 | 43350 | 43350 | 43400 | 43350 | 874 |
| 584 | 20250214 | 102000 | 7433692950 | 43350 | 43350 | 43350 | 43300 | 536 |
| 585 | 20250214 | 101900 | 7410462800 | 43350 | 43350 | 43350 | 43300 | 251 |
| 586 | 20250214 | 101800 | 7399582050 | 43300 | 43400 | 43400 | 43300 | 96 |
| 587 | 20250214 | 101700 | 7395420250 | 43400 | 43350 | 43400 | 43300 | 499 |
| 588 | 20250214 | 101600 | 7373789700 | 43400 | 43350 | 43400 | 43200 | 582 |
| 589 | 20250214 | 101500 | 7348585600 | 43350 | 43350 | 43400 | 43350 | 625 |
| 590 | 20250214 | 101400 | 7321491800 | 43350 | 43350 | 43400 | 43350 | 166 |
| 591 | 20250214 | 101300 | 7314293650 | 43200 | 43300 | 43450 | 43150 | 3710 |
| 592 | 20250214 | 101200 | 7153615250 | 43350 | 43250 | 43350 | 43250 | 1014 |
| 593 | 20250214 | 101100 | 7109712350 | 43250 | 43250 | 43300 | 43200 | 612 |
| 594 | 20250214 | 101000 | 7083244200 | 43250 | 43250 | 43300 | 43250 | 345 |
| 595 | 20250214 | 100900 | 7068316900 | 43250 | 43250 | 43300 | 43200 | 1222 |
| 596 | 20250214 | 100800 | 7015474450 | 43200 | 43150 | 43250 | 43150 | 274 |
| 597 | 20250214 | 100700 | 7003641200 | 43150 | 43200 | 43200 | 43150 | 262 |
| 598 | 20250214 | 100600 | 6992323700 | 43200 | 43200 | 43200 | 43100 | 3214 |
| 599 | 20250214 | 100500 | 6853596100 | 43200 | 43150 | 43200 | 43150 | 721 |
| 600 | 20250214 | 100400 | 6822455900 | 43200 | 43250 | 43250 | 43150 | 1235 |
| 601 | 20250214 | 100300 | 6769081550 | 43250 | 43300 | 43300 | 43200 | 836 |
| 602 | 20250214 | 100200 | 6732919450 | 43300 | 43300 | 43350 | 43250 | 918 |
| 603 | 20250214 | 100100 | 6693168750 | 43300 | 43300 | 43300 | 43250 | 229 |
| 604 | 20250214 | 100000 | 6683258450 | 43250 | 43300 | 43300 | 43250 | 695 |
| 605 | 20250214 | 095900 | 6653169750 | 43300 | 43250 | 43300 | 43250 | 232 |
| 606 | 20250214 | 095800 | 6643132000 | 43300 | 43350 | 43350 | 43300 | 1077 |
| 607 | 20250214 | 095700 | 6596473000 | 43350 | 43350 | 43400 | 43350 | 1543 |
| 608 | 20250214 | 095600 | 6529520600 | 43350 | 43300 | 43400 | 43300 | 685 |
| 609 | 20250214 | 095500 | 6499824950 | 43300 | 43350 | 43350 | 43300 | 643 |
| 610 | 20250214 | 095400 | 6471973900 | 43350 | 43300 | 43350 | 43250 | 865 |
| 611 | 20250214 | 095300 | 6434520650 | 43300 | 43200 | 43300 | 43200 | 476 |
| 612 | 20250214 | 095200 | 6413936600 | 43200 | 43100 | 43200 | 43050 | 1506 |
| 613 | 20250214 | 095100 | 6348972150 | 43100 | 43100 | 43100 | 43050 | 1243 |
| 614 | 20250214 | 095000 | 6295428250 | 43100 | 43050 | 43100 | 43050 | 704 |
| 615 | 20250214 | 094900 | 6265086800 | 43050 | 43050 | 43100 | 43050 | 1269 |
| 616 | 20250214 | 094800 | 6210432850 | 43050 | 43050 | 43100 | 43050 | 683 |
| 617 | 20250214 | 094700 | 6181025350 | 43100 | 43150 | 43150 | 43050 | 2370 |
| 618 | 20250214 | 094600 | 6078883550 | 43150 | 43250 | 43250 | 43100 | 1030 |
| 619 | 20250214 | 094500 | 6034434000 | 43200 | 43200 | 43250 | 43150 | 588 |
| 620 | 20250214 | 094400 | 6009043800 | 43200 | 43200 | 43250 | 43150 | 900 |
| 621 | 20250214 | 094300 | 5970155150 | 43250 | 43100 | 43250 | 43100 | 474 |
| 622 | 20250214 | 094200 | 5949694800 | 43100 | 43100 | 43150 | 43100 | 635 |
| 623 | 20250214 | 094100 | 5922304650 | 43150 | 43150 | 43150 | 43050 | 2033 |
| 624 | 20250214 | 094000 | 5834681100 | 43100 | 43100 | 43150 | 43050 | 1783 |
| 625 | 20250214 | 093900 | 5757847850 | 43100 | 43150 | 43150 | 43100 | 3426 |
| 626 | 20250214 | 093800 | 5610164350 | 43150 | 43250 | 43300 | 43100 | 6152 |
| 627 | 20250214 | 093700 | 5344688600 | 43200 | 43250 | 43300 | 43200 | 752 |
| 628 | 20250214 | 093600 | 5312166000 | 43250 | 43300 | 43300 | 43250 | 378 |
| 629 | 20250214 | 093500 | 5295803700 | 43300 | 43350 | 43350 | 43250 | 958 |
| 630 | 20250214 | 093400 | 5254335150 | 43300 | 43350 | 43400 | 43300 | 829 |
| 631 | 20250214 | 093300 | 5218380550 | 43350 | 43300 | 43350 | 43250 | 1768 |
| 632 | 20250214 | 093200 | 5141806800 | 43300 | 43250 | 43300 | 43250 | 594 |
| 633 | 20250214 | 093100 | 5116109750 | 43250 | 43250 | 43300 | 43200 | 804 |
| 634 | 20250214 | 093000 | 5081332250 | 43250 | 43250 | 43400 | 43150 | 6169 |
| 635 | 20250214 | 092900 | 4814571450 | 43300 | 43300 | 43400 | 43250 | 2234 |
| 636 | 20250214 | 092800 | 4717792500 | 43250 | 43300 | 43300 | 43250 | 1737 |
| 637 | 20250214 | 092700 | 4642652450 | 43300 | 43400 | 43450 | 43300 | 2425 |
| 638 | 20250214 | 092600 | 4537538450 | 43450 | 43350 | 43450 | 43350 | 2002 |
| 639 | 20250214 | 092500 | 4450649800 | 43350 | 43450 | 43500 | 43350 | 1862 |
| 640 | 20250214 | 092400 | 4369865000 | 43450 | 43500 | 43500 | 43400 | 1569 |
| 641 | 20250214 | 092300 | 4301759050 | 43400 | 43700 | 43700 | 43400 | 1633 |
| 642 | 20250214 | 092200 | 4230780800 | 43700 | 43850 | 43850 | 43650 | 1501 |
| 643 | 20250214 | 092100 | 4165054200 | 43850 | 43700 | 43900 | 43650 | 6351 |
| 644 | 20250214 | 092000 | 3886723600 | 43650 | 43650 | 43700 | 43450 | 3926 |
| 645 | 20250214 | 091900 | 3715659750 | 43650 | 43750 | 43750 | 43500 | 3985 |
| 646 | 20250214 | 091800 | 3541908500 | 43750 | 43800 | 43850 | 43650 | 4597 |
| 647 | 20250214 | 091700 | 3340665700 | 43750 | 43550 | 43850 | 43550 | 10793 |
| 648 | 20250214 | 091600 | 2868733300 | 43600 | 43500 | 43600 | 43500 | 4976 |
| 649 | 20250214 | 091500 | 2651883400 | 43500 | 43250 | 43550 | 43250 | 3876 |
| 650 | 20250214 | 091400 | 2483698950 | 43300 | 43250 | 43300 | 43200 | 922 |
| 651 | 20250214 | 091300 | 2443809200 | 43250 | 43200 | 43250 | 43150 | 1040 |
| 652 | 20250214 | 091200 | 2398891650 | 43200 | 43200 | 43200 | 43150 | 1942 |
| 653 | 20250214 | 091100 | 2315083300 | 43200 | 43250 | 43250 | 43150 | 3287 |
| 654 | 20250214 | 091000 | 2173069700 | 43250 | 43300 | 43300 | 43250 | 2066 |
| 655 | 20250214 | 090900 | 2083677000 | 43250 | 43250 | 43300 | 43200 | 1064 |
| 656 | 20250214 | 090800 | 2037681700 | 43250 | 43200 | 43300 | 43200 | 2640 |
| 657 | 20250214 | 090700 | 1923457300 | 43200 | 43400 | 43400 | 43200 | 5795 |
| 658 | 20250214 | 090600 | 1672671050 | 43400 | 43450 | 43450 | 43350 | 2857 |
| 659 | 20250214 | 090500 | 1548650100 | 43450 | 43450 | 43500 | 43400 | 2375 |
| 660 | 20250214 | 090400 | 1445464100 | 43450 | 43500 | 43600 | 43450 | 3558 |
| 661 | 20250214 | 090300 | 1290580700 | 43450 | 43300 | 43450 | 43300 | 2554 |
| 662 | 20250214 | 090200 | 1179722800 | 43300 | 43350 | 43350 | 43250 | 3808 |
| 663 | 20250214 | 090100 | 1014814500 | 43300 | 43500 | 43500 | 43150 | 8584 |
| 664 | 20250214 | 090000 | 643393550 | 43500 | 43600 | 43600 | 43250 | 14724 |