37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 201600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 3 | 20250214 | 201500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250214 | 201400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250214 | 201300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250214 | 201200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250214 | 201100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250214 | 201000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250214 | 200900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250214 | 200800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250214 | 200700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250214 | 200600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250214 | 200500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250214 | 200400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250214 | 200300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250214 | 200200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250214 | 200100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250214 | 200000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250214 | 195900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250214 | 195800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250214 | 195700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250214 | 195600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250214 | 195500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250214 | 195400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250214 | 195300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250214 | 195200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250214 | 195100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250214 | 195000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250214 | 194900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250214 | 194800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250214 | 194700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250214 | 194600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 33 | 20250214 | 194500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250214 | 194400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250214 | 194300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250214 | 194200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250214 | 194100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250214 | 194000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250214 | 193900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250214 | 193800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250214 | 193700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250214 | 193600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250214 | 193500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250214 | 193400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250214 | 193300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250214 | 193200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250214 | 193100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250214 | 193000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250214 | 192900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250214 | 192800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250214 | 192700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250214 | 192600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250214 | 192500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250214 | 192400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250214 | 192300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250214 | 192200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250214 | 192100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250214 | 192000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250214 | 191900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250214 | 191800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250214 | 191700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250214 | 191600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 63 | 20250214 | 191500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250214 | 191400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250214 | 191300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250214 | 191200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250214 | 191100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250214 | 191000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250214 | 190900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250214 | 190800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250214 | 190700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250214 | 190600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250214 | 190500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250214 | 190400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250214 | 190300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250214 | 190200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250214 | 190100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250214 | 190000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250214 | 185900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250214 | 185800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250214 | 185700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250214 | 185600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250214 | 185500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250214 | 185400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250214 | 185300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250214 | 185200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250214 | 185100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250214 | 185000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250214 | 184900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250214 | 184800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250214 | 184700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250214 | 184600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 93 | 20250214 | 184500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250214 | 184400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250214 | 184300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250214 | 184200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250214 | 184100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250214 | 184000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250214 | 183900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250214 | 183800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250214 | 183700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250214 | 183600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250214 | 183500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250214 | 183400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250214 | 183300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250214 | 183200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250214 | 183100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250214 | 183000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250214 | 182900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250214 | 182800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250214 | 182700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250214 | 182600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250214 | 182500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250214 | 182400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250214 | 182300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250214 | 182200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250214 | 182100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250214 | 182000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250214 | 181900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250214 | 181800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250214 | 181700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250214 | 181600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 123 | 20250214 | 181500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250214 | 181400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250214 | 181300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250214 | 181200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250214 | 181100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250214 | 181000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250214 | 180900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250214 | 180800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250214 | 180700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250214 | 180600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250214 | 180500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250214 | 180400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250214 | 180300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250214 | 180200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250214 | 180100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250214 | 180000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250214 | 175900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250214 | 175800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250214 | 175700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250214 | 175600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250214 | 175500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250214 | 175400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250214 | 175300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250214 | 175200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250214 | 175100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250214 | 175000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250214 | 174900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250214 | 174800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250214 | 174700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250214 | 174600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 153 | 20250214 | 174500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250214 | 174400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250214 | 174300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250214 | 174200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250214 | 174100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250214 | 174000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250214 | 173900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250214 | 173800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250214 | 173700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250214 | 173600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250214 | 173500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250214 | 173400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250214 | 173300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250214 | 173200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250214 | 173100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250214 | 173000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250214 | 172900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250214 | 172800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250214 | 172700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250214 | 172600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250214 | 172500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250214 | 172400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250214 | 172300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250214 | 172200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250214 | 172100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250214 | 172000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250214 | 171900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250214 | 171800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250214 | 171700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250214 | 171600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 183 | 20250214 | 171500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250214 | 171400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250214 | 171300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250214 | 171200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250214 | 171100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250214 | 171000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250214 | 170900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250214 | 170800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250214 | 170700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250214 | 170600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250214 | 170500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250214 | 170400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250214 | 170300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250214 | 170200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250214 | 170100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250214 | 170000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250214 | 165900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250214 | 165800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250214 | 165700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250214 | 165600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250214 | 165500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250214 | 165400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250214 | 165300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250214 | 165200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250214 | 165100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250214 | 165000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250214 | 164900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250214 | 164800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250214 | 164700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250214 | 164600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 213 | 20250214 | 164500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250214 | 164400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250214 | 164300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250214 | 164200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250214 | 164100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20250214 | 164000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250214 | 163900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250214 | 163800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20250214 | 163700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20250214 | 163600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20250214 | 163500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20250214 | 163400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20250214 | 163300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20250214 | 163200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20250214 | 163100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20250214 | 163000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20250214 | 162900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20250214 | 162800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20250214 | 162700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20250214 | 162600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20250214 | 162500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20250214 | 162400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20250214 | 162300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20250214 | 162200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20250214 | 162100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20250214 | 162000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20250214 | 161900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20250214 | 161800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20250214 | 161700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20250214 | 161600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 243 | 20250214 | 161500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20250214 | 161400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20250214 | 161300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20250214 | 161200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20250214 | 161100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20250214 | 161000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20250214 | 160900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20250214 | 160800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20250214 | 160700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20250214 | 160600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20250214 | 160500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20250214 | 160400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20250214 | 160300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20250214 | 160200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20250214 | 160100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20250214 | 160000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20250214 | 155900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20250214 | 155800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20250214 | 155700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20250214 | 155600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20250214 | 155500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20250214 | 155400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20250214 | 155300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20250214 | 155200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20250214 | 155100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20250214 | 155000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20250214 | 154900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20250214 | 154800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20250214 | 154700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20250214 | 154600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 273 | 20250214 | 154500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20250214 | 154400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20250214 | 154300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20250214 | 154200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20250214 | 154100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20250214 | 154000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20250214 | 153900 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20250214 | 153800 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20250214 | 153700 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20250214 | 153600 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20250214 | 153500 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20250214 | 153400 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20250214 | 153300 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20250214 | 153200 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20250214 | 153100 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20250214 | 153000 | 34347269300 | 33850 | 33850 | 33850 | 33850 | 10466 |
| 289 | 20250214 | 152900 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20250214 | 152800 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20250214 | 152700 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20250214 | 152600 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20250214 | 152500 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20250214 | 152400 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20250214 | 152300 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20250214 | 152200 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20250214 | 152100 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20250214 | 152000 | 33992995200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20250214 | 151900 | 33992995200 | 33950 | 33800 | 33950 | 33750 | 3405 |
| 300 | 20250214 | 151800 | 33877753600 | 33750 | 33950 | 33950 | 33750 | 6312 |
| 301 | 20250214 | 151700 | 33664419500 | 33900 | 34000 | 34000 | 33800 | 6749 |
| 302 | 20250214 | 151600 | 33435929550 | 33850 | 34300 | 34300 | 33800 | 17985 |
| 303 | 20250214 | 151500 | 32824113050 | 34250 | 34550 | 34550 | 34250 | 10106 |
| 304 | 20250214 | 151400 | 32476342600 | 34500 | 34500 | 34550 | 34450 | 2242 |
| 305 | 20250214 | 151300 | 32398996650 | 34500 | 34450 | 34500 | 34400 | 4538 |
| 306 | 20250214 | 151200 | 32242643100 | 34400 | 34450 | 34450 | 34400 | 2773 |
| 307 | 20250214 | 151100 | 32147237650 | 34400 | 34450 | 34450 | 34400 | 793 |
| 308 | 20250214 | 151000 | 32119931650 | 34450 | 34450 | 34450 | 34400 | 654 |
| 309 | 20250214 | 150900 | 32097414300 | 34450 | 34450 | 34450 | 34400 | 962 |
| 310 | 20250214 | 150800 | 32064278450 | 34450 | 34450 | 34450 | 34400 | 604 |
| 311 | 20250214 | 150700 | 32043477300 | 34450 | 34400 | 34450 | 34350 | 1051 |
| 312 | 20250214 | 150600 | 32007328100 | 34400 | 34400 | 34400 | 34350 | 1299 |
| 313 | 20250214 | 150500 | 31962671250 | 34400 | 34400 | 34400 | 34350 | 1653 |
| 314 | 20250214 | 150400 | 31905867150 | 34400 | 34450 | 34500 | 34400 | 2544 |
| 315 | 20250214 | 150300 | 31818248050 | 34450 | 34500 | 34500 | 34450 | 1691 |
| 316 | 20250214 | 150200 | 31759939450 | 34450 | 34650 | 34650 | 34450 | 5664 |
| 317 | 20250214 | 150100 | 31564477150 | 34650 | 34650 | 34650 | 34550 | 7189 |
| 318 | 20250214 | 150000 | 31315517650 | 34650 | 34400 | 34650 | 34400 | 10083 |
| 319 | 20250214 | 145900 | 30967401900 | 34450 | 34400 | 34450 | 34350 | 1952 |
| 320 | 20250214 | 145800 | 30900267000 | 34350 | 34400 | 34400 | 34350 | 3627 |
| 321 | 20250214 | 145700 | 30775578750 | 34300 | 34350 | 34400 | 34300 | 1476 |
| 322 | 20250214 | 145600 | 30724882500 | 34300 | 34250 | 34400 | 34250 | 18809 |
| 323 | 20250214 | 145500 | 30080397950 | 34250 | 34200 | 34250 | 34200 | 455 |
| 324 | 20250214 | 145400 | 30064820000 | 34200 | 34200 | 34250 | 34200 | 595 |
| 325 | 20250214 | 145300 | 30044462550 | 34200 | 34250 | 34250 | 34150 | 1919 |
| 326 | 20250214 | 145200 | 29978830100 | 34200 | 34250 | 34250 | 34200 | 1415 |
| 327 | 20250214 | 145100 | 29930382950 | 34200 | 34250 | 34250 | 34200 | 986 |
| 328 | 20250214 | 145000 | 29896642000 | 34250 | 34250 | 34250 | 34200 | 2064 |
| 329 | 20250214 | 144900 | 29826042000 | 34200 | 34350 | 34350 | 34200 | 3113 |
| 330 | 20250214 | 144800 | 29719367450 | 34300 | 34350 | 34350 | 34300 | 470 |
| 331 | 20250214 | 144700 | 29703230050 | 34300 | 34300 | 34350 | 34250 | 4086 |
| 332 | 20250214 | 144600 | 29562957900 | 34300 | 34250 | 34300 | 34250 | 1665 |
| 333 | 20250214 | 144500 | 29505878650 | 34250 | 34300 | 34300 | 34250 | 701 |
| 334 | 20250214 | 144400 | 29481835950 | 34250 | 34350 | 34350 | 34250 | 790 |
| 335 | 20250214 | 144300 | 29454740350 | 34300 | 34300 | 34350 | 34300 | 977 |
| 336 | 20250214 | 144200 | 29421229050 | 34300 | 34300 | 34350 | 34250 | 1709 |
| 337 | 20250214 | 144100 | 29362611300 | 34300 | 34300 | 34350 | 34250 | 3919 |
| 338 | 20250214 | 144000 | 29228190550 | 34300 | 34350 | 34350 | 34300 | 1078 |
| 339 | 20250214 | 143900 | 29191177700 | 34300 | 34300 | 34350 | 34300 | 3275 |
| 340 | 20250214 | 143800 | 29078835850 | 34300 | 34300 | 34300 | 34250 | 443 |
| 341 | 20250214 | 143700 | 29063650600 | 34300 | 34300 | 34300 | 34250 | 727 |
| 342 | 20250214 | 143600 | 29038748800 | 34250 | 34300 | 34350 | 34250 | 969 |
| 343 | 20250214 | 143500 | 29005513450 | 34300 | 34350 | 34350 | 34300 | 1171 |
| 344 | 20250214 | 143400 | 28965322500 | 34300 | 34300 | 34350 | 34300 | 295 |
| 345 | 20250214 | 143300 | 28955197400 | 34250 | 34250 | 34300 | 34200 | 3676 |
| 346 | 20250214 | 143200 | 28829199000 | 34250 | 34250 | 34250 | 34200 | 1083 |
| 347 | 20250214 | 143100 | 28792145800 | 34200 | 34200 | 34250 | 34150 | 1266 |
| 348 | 20250214 | 143000 | 28748850850 | 34200 | 34200 | 34250 | 34200 | 1555 |
| 349 | 20250214 | 142900 | 28695666250 | 34250 | 34250 | 34250 | 34200 | 328 |
| 350 | 20250214 | 142800 | 28684441150 | 34200 | 34200 | 34250 | 34200 | 493 |
| 351 | 20250214 | 142700 | 28667565550 | 34200 | 34300 | 34300 | 34200 | 2011 |
| 352 | 20250214 | 142600 | 28598686900 | 34250 | 34350 | 34350 | 34250 | 1675 |
| 353 | 20250214 | 142500 | 28541217950 | 34300 | 34300 | 34350 | 34300 | 1246 |
| 354 | 20250214 | 142400 | 28498453650 | 34300 | 34300 | 34350 | 34300 | 790 |
| 355 | 20250214 | 142300 | 28471356250 | 34300 | 34300 | 34350 | 34250 | 1364 |
| 356 | 20250214 | 142200 | 28424560250 | 34300 | 34250 | 34350 | 34250 | 2045 |
| 357 | 20250214 | 142100 | 28354384350 | 34300 | 34200 | 34300 | 34200 | 1881 |
| 358 | 20250214 | 142000 | 28289953650 | 34200 | 34150 | 34200 | 34150 | 327 |
| 359 | 20250214 | 141900 | 28278776100 | 34150 | 34200 | 34200 | 34150 | 286 |
| 360 | 20250214 | 141800 | 28268996150 | 34200 | 34150 | 34200 | 34150 | 188 |
| 361 | 20250214 | 141700 | 28262570900 | 34100 | 34150 | 34200 | 34100 | 774 |
| 362 | 20250214 | 141600 | 28236143850 | 34150 | 34200 | 34200 | 34150 | 592 |
| 363 | 20250214 | 141500 | 28215924800 | 34200 | 34200 | 34200 | 34150 | 992 |
| 364 | 20250214 | 141400 | 28182025350 | 34200 | 34200 | 34250 | 34200 | 1714 |
| 365 | 20250214 | 141300 | 28123381850 | 34250 | 34300 | 34300 | 34250 | 2050 |
| 366 | 20250214 | 141200 | 28053150000 | 34300 | 34350 | 34350 | 34250 | 3201 |
| 367 | 20250214 | 141100 | 27943338050 | 34350 | 34300 | 34350 | 34300 | 3349 |
| 368 | 20250214 | 141000 | 27828466750 | 34250 | 34300 | 34300 | 34250 | 785 |
| 369 | 20250214 | 140900 | 27801555000 | 34250 | 34250 | 34250 | 34200 | 2633 |
| 370 | 20250214 | 140800 | 27711377200 | 34250 | 34150 | 34250 | 34150 | 3074 |
| 371 | 20250214 | 140700 | 27606181100 | 34150 | 34150 | 34200 | 34150 | 1024 |
| 372 | 20250214 | 140600 | 27571193000 | 34150 | 34100 | 34150 | 34100 | 652 |
| 373 | 20250214 | 140500 | 27548930500 | 34150 | 34150 | 34150 | 34100 | 581 |
| 374 | 20250214 | 140400 | 27529090100 | 34150 | 34150 | 34150 | 34100 | 294 |
| 375 | 20250214 | 140300 | 27519051250 | 34150 | 34100 | 34150 | 34000 | 717 |
| 376 | 20250214 | 140200 | 27494571600 | 34000 | 34000 | 34150 | 33950 | 5068 |
| 377 | 20250214 | 140100 | 27322078900 | 34000 | 34000 | 34000 | 33950 | 393 |
| 378 | 20250214 | 140000 | 27308718150 | 33950 | 33950 | 34000 | 33950 | 591 |
| 379 | 20250214 | 135900 | 27288624800 | 33950 | 33950 | 34000 | 33950 | 1045 |
| 380 | 20250214 | 135800 | 27253096500 | 33950 | 34000 | 34000 | 33950 | 348 |
| 381 | 20250214 | 135700 | 27241265350 | 34000 | 34000 | 34050 | 33950 | 965 |
| 382 | 20250214 | 135600 | 27208454400 | 34000 | 34000 | 34050 | 33950 | 767 |
| 383 | 20250214 | 135500 | 27182383500 | 33950 | 33950 | 34000 | 33950 | 279 |
| 384 | 20250214 | 135400 | 27172901900 | 34000 | 34000 | 34050 | 33950 | 2802 |
| 385 | 20250214 | 135300 | 27077762050 | 34000 | 34000 | 34000 | 33950 | 306 |
| 386 | 20250214 | 135200 | 27067359500 | 33950 | 33950 | 34050 | 33950 | 495 |
| 387 | 20250214 | 135100 | 27050545000 | 33950 | 34000 | 34000 | 33950 | 407 |
| 388 | 20250214 | 135000 | 27036715600 | 33950 | 34050 | 34100 | 33950 | 2457 |
| 389 | 20250214 | 134900 | 26953136700 | 34050 | 34050 | 34050 | 34000 | 601 |
| 390 | 20250214 | 134800 | 26932672900 | 34050 | 34050 | 34100 | 33950 | 4046 |
| 391 | 20250214 | 134700 | 26795065400 | 34100 | 34000 | 34100 | 34000 | 1562 |
| 392 | 20250214 | 134600 | 26741859750 | 34050 | 34000 | 34050 | 34000 | 888 |
| 393 | 20250214 | 134500 | 26711624800 | 34000 | 33850 | 34000 | 33850 | 1710 |
| 394 | 20250214 | 134400 | 26653513600 | 33850 | 33950 | 34000 | 33850 | 197 |
| 395 | 20250214 | 134300 | 26646830200 | 33850 | 33800 | 33950 | 33800 | 481 |
| 396 | 20250214 | 134200 | 26630517150 | 33800 | 33900 | 33900 | 33800 | 1171 |
| 397 | 20250214 | 134100 | 26590899950 | 33850 | 33900 | 33950 | 33850 | 418 |
| 398 | 20250214 | 134000 | 26576718000 | 33850 | 33850 | 33850 | 33850 | 148 |
| 399 | 20250214 | 133900 | 26571708200 | 33900 | 33950 | 33950 | 33900 | 699 |
| 400 | 20250214 | 133800 | 26547991700 | 33950 | 33950 | 34000 | 33950 | 122 |
| 401 | 20250214 | 133700 | 26543849700 | 33950 | 33950 | 34000 | 33850 | 489 |
| 402 | 20250214 | 133600 | 26527262200 | 33950 | 33900 | 34000 | 33900 | 4645 |
| 403 | 20250214 | 133500 | 26369583850 | 33900 | 33950 | 33950 | 33900 | 709 |
| 404 | 20250214 | 133400 | 26345518100 | 33950 | 33950 | 34000 | 33950 | 2188 |
| 405 | 20250214 | 133300 | 26271149050 | 33950 | 33950 | 34000 | 33950 | 850 |
| 406 | 20250214 | 133200 | 26242281950 | 33950 | 33800 | 34000 | 33800 | 3861 |
| 407 | 20250214 | 133100 | 26111345950 | 33700 | 33800 | 33800 | 33700 | 740 |
| 408 | 20250214 | 133000 | 26086381350 | 33800 | 33700 | 33800 | 33700 | 700 |
| 409 | 20250214 | 132900 | 26062779150 | 33750 | 33700 | 33750 | 33700 | 366 |
| 410 | 20250214 | 132800 | 26050444850 | 33700 | 33750 | 33800 | 33700 | 424 |
| 411 | 20250214 | 132700 | 26036145600 | 33700 | 33700 | 33800 | 33700 | 74 |
| 412 | 20250214 | 132600 | 26033647900 | 33700 | 33700 | 33800 | 33700 | 408 |
| 413 | 20250214 | 132500 | 26019868700 | 33700 | 33800 | 33800 | 33700 | 53 |
| 414 | 20250214 | 132400 | 26018079050 | 33750 | 33750 | 33800 | 33750 | 97 |
| 415 | 20250214 | 132300 | 26014804250 | 33750 | 33750 | 33800 | 33750 | 112 |
| 416 | 20250214 | 132200 | 26011023450 | 33750 | 33800 | 33800 | 33750 | 38 |
| 417 | 20250214 | 132100 | 26009739300 | 33750 | 33750 | 33750 | 33700 | 344 |
| 418 | 20250214 | 132000 | 25998130300 | 33750 | 33750 | 33750 | 33750 | 35 |
| 419 | 20250214 | 131900 | 25996949050 | 33750 | 33800 | 33850 | 33700 | 1472 |
| 420 | 20250214 | 131800 | 25947196450 | 33750 | 33850 | 33850 | 33750 | 450 |
| 421 | 20250214 | 131700 | 25931990650 | 33800 | 33800 | 33900 | 33800 | 1719 |
| 422 | 20250214 | 131600 | 25873805300 | 33850 | 33850 | 33850 | 33800 | 244 |
| 423 | 20250214 | 131500 | 25865552400 | 33850 | 33850 | 33850 | 33800 | 357 |
| 424 | 20250214 | 131400 | 25853471400 | 33850 | 33850 | 33850 | 33800 | 1118 |
| 425 | 20250214 | 131300 | 25815662750 | 33850 | 33850 | 33900 | 33850 | 174 |
| 426 | 20250214 | 131200 | 25809771350 | 33800 | 33750 | 33850 | 33750 | 1449 |
| 427 | 20250214 | 131100 | 25760793050 | 33750 | 33750 | 33800 | 33750 | 174 |
| 428 | 20250214 | 131000 | 25754919800 | 33750 | 33700 | 33750 | 33700 | 368 |
| 429 | 20250214 | 130900 | 25742506600 | 33750 | 33700 | 33750 | 33700 | 619 |
| 430 | 20250214 | 130800 | 25721627000 | 33700 | 33750 | 33750 | 33700 | 1117 |
| 431 | 20250214 | 130700 | 25683929950 | 33800 | 33800 | 33800 | 33750 | 138 |
| 432 | 20250214 | 130600 | 25679272150 | 33800 | 33800 | 33800 | 33750 | 182 |
| 433 | 20250214 | 130500 | 25673126600 | 33750 | 33750 | 33750 | 33700 | 450 |
| 434 | 20250214 | 130400 | 25657955600 | 33750 | 33750 | 33750 | 33700 | 249 |
| 435 | 20250214 | 130300 | 25649553850 | 33750 | 33800 | 33800 | 33750 | 441 |
| 436 | 20250214 | 130200 | 25634668550 | 33800 | 33800 | 33800 | 33800 | 210 |
| 437 | 20250214 | 130100 | 25627570550 | 33800 | 33800 | 33850 | 33800 | 211 |
| 438 | 20250214 | 130000 | 25620435700 | 33800 | 33800 | 33850 | 33750 | 131 |
| 439 | 20250214 | 125900 | 25616007200 | 33850 | 33800 | 33850 | 33750 | 1323 |
| 440 | 20250214 | 125800 | 25571289100 | 33850 | 33850 | 33900 | 33850 | 658 |
| 441 | 20250214 | 125700 | 25549003250 | 33900 | 33900 | 33900 | 33850 | 426 |
| 442 | 20250214 | 125600 | 25534565250 | 33850 | 33900 | 33900 | 33850 | 483 |
| 443 | 20250214 | 125500 | 25518198950 | 33900 | 33850 | 33900 | 33800 | 134 |
| 444 | 20250214 | 125400 | 25513663700 | 33850 | 33900 | 33900 | 33850 | 1358 |
| 445 | 20250214 | 125300 | 25467682050 | 33900 | 33900 | 33900 | 33850 | 1343 |
| 446 | 20250214 | 125200 | 25422154850 | 33900 | 33900 | 33900 | 33850 | 822 |
| 447 | 20250214 | 125100 | 25394292300 | 33850 | 33900 | 33900 | 33850 | 214 |
| 448 | 20250214 | 125000 | 25387037750 | 33900 | 33900 | 33950 | 33850 | 1199 |
| 449 | 20250214 | 124900 | 25346392000 | 33950 | 33850 | 33950 | 33850 | 1287 |
| 450 | 20250214 | 124800 | 25302766200 | 33850 | 33800 | 33850 | 33800 | 1340 |
| 451 | 20250214 | 124700 | 25257411500 | 33800 | 33800 | 33850 | 33800 | 1164 |
| 452 | 20250214 | 124600 | 25218065200 | 33800 | 33750 | 33800 | 33750 | 299 |
| 453 | 20250214 | 124500 | 25207972500 | 33700 | 33700 | 33750 | 33700 | 123 |
| 454 | 20250214 | 124400 | 25203824500 | 33700 | 33700 | 33750 | 33700 | 286 |
| 455 | 20250214 | 124300 | 25194173850 | 33700 | 33650 | 33750 | 33600 | 1148 |
| 456 | 20250214 | 124200 | 25155499600 | 33650 | 33650 | 33700 | 33600 | 65 |
| 457 | 20250214 | 124100 | 25153310650 | 33650 | 33600 | 33650 | 33600 | 267 |
| 458 | 20250214 | 124000 | 25144326850 | 33600 | 33650 | 33700 | 33600 | 477 |
| 459 | 20250214 | 123900 | 25128276800 | 33600 | 33650 | 33650 | 33600 | 168 |
| 460 | 20250214 | 123800 | 25122630950 | 33650 | 33550 | 33650 | 33550 | 139 |
| 461 | 20250214 | 123700 | 25117960750 | 33550 | 33600 | 33600 | 33550 | 193 |
| 462 | 20250214 | 123600 | 25111485250 | 33550 | 33550 | 33600 | 33550 | 293 |
| 463 | 20250214 | 123500 | 25101646050 | 33550 | 33550 | 33600 | 33550 | 145 |
| 464 | 20250214 | 123400 | 25096780000 | 33550 | 33600 | 33600 | 33550 | 148 |
| 465 | 20250214 | 123300 | 25091813350 | 33600 | 33600 | 33600 | 33600 | 335 |
| 466 | 20250214 | 123200 | 25080557350 | 33600 | 33600 | 33600 | 33550 | 135 |
| 467 | 20250214 | 123100 | 25076027400 | 33600 | 33550 | 33600 | 33550 | 701 |
| 468 | 20250214 | 123000 | 25052479300 | 33600 | 33600 | 33600 | 33550 | 70 |
| 469 | 20250214 | 122900 | 25050127350 | 33600 | 33550 | 33600 | 33550 | 332 |
| 470 | 20250214 | 122800 | 25038985150 | 33550 | 33550 | 33600 | 33550 | 482 |
| 471 | 20250214 | 122700 | 25022800100 | 33600 | 33600 | 33650 | 33550 | 241 |
| 472 | 20250214 | 122600 | 25014702500 | 33600 | 33650 | 33650 | 33600 | 2062 |
| 473 | 20250214 | 122500 | 24945414250 | 33650 | 33600 | 33650 | 33600 | 123 |
| 474 | 20250214 | 122400 | 24941275950 | 33600 | 33650 | 33650 | 33600 | 153 |
| 475 | 20250214 | 122300 | 24936131500 | 33650 | 33600 | 33650 | 33600 | 122 |
| 476 | 20250214 | 122200 | 24932029450 | 33600 | 33600 | 33650 | 33600 | 277 |
| 477 | 20250214 | 122100 | 24922712800 | 33600 | 33650 | 33650 | 33600 | 286 |
| 478 | 20250214 | 122000 | 24913100350 | 33600 | 33650 | 33650 | 33600 | 797 |
| 479 | 20250214 | 121900 | 24886285550 | 33650 | 33650 | 33650 | 33650 | 81 |
| 480 | 20250214 | 121800 | 24883559900 | 33650 | 33700 | 33700 | 33650 | 140 |
| 481 | 20250214 | 121700 | 24878846300 | 33650 | 33650 | 33700 | 33650 | 260 |
| 482 | 20250214 | 121600 | 24870095500 | 33700 | 33650 | 33700 | 33650 | 142 |
| 483 | 20250214 | 121500 | 24865311950 | 33650 | 33650 | 33650 | 33650 | 130 |
| 484 | 20250214 | 121400 | 24860937450 | 33700 | 33700 | 33700 | 33650 | 144 |
| 485 | 20250214 | 121300 | 24856088400 | 33650 | 33650 | 33700 | 33650 | 197 |
| 486 | 20250214 | 121200 | 24849458350 | 33650 | 33650 | 33700 | 33650 | 1860 |
| 487 | 20250214 | 121100 | 24786868950 | 33650 | 33650 | 33700 | 33650 | 240 |
| 488 | 20250214 | 121000 | 24778791900 | 33650 | 33700 | 33700 | 33650 | 88 |
| 489 | 20250214 | 120900 | 24775829350 | 33700 | 33650 | 33700 | 33650 | 365 |
| 490 | 20250214 | 120800 | 24763531850 | 33700 | 33650 | 33700 | 33650 | 545 |
| 491 | 20250214 | 120700 | 24745191850 | 33650 | 33650 | 33700 | 33650 | 129 |
| 492 | 20250214 | 120600 | 24740850350 | 33650 | 33700 | 33700 | 33650 | 36 |
| 493 | 20250214 | 120500 | 24739637200 | 33650 | 33650 | 33700 | 33650 | 75 |
| 494 | 20250214 | 120400 | 24737111100 | 33650 | 33650 | 33650 | 33650 | 73 |
| 495 | 20250214 | 120300 | 24734654650 | 33700 | 33650 | 33700 | 33650 | 154 |
| 496 | 20250214 | 120200 | 24729469100 | 33700 | 33700 | 33700 | 33650 | 282 |
| 497 | 20250214 | 120100 | 24719973250 | 33700 | 33700 | 33700 | 33700 | 80 |
| 498 | 20250214 | 120000 | 24717277250 | 33700 | 33650 | 33700 | 33650 | 133 |
| 499 | 20250214 | 115900 | 24712797750 | 33650 | 33650 | 33650 | 33650 | 159 |
| 500 | 20250214 | 115800 | 24707447400 | 33650 | 33700 | 33700 | 33650 | 1097 |
| 501 | 20250214 | 115700 | 24670529150 | 33700 | 33650 | 33700 | 33650 | 76 |
| 502 | 20250214 | 115600 | 24667969250 | 33650 | 33650 | 33700 | 33650 | 36 |
| 503 | 20250214 | 115500 | 24666757750 | 33700 | 33700 | 33750 | 33700 | 1232 |
| 504 | 20250214 | 115400 | 24625237650 | 33700 | 33750 | 33750 | 33700 | 238 |
| 505 | 20250214 | 115300 | 24617215250 | 33700 | 33750 | 33750 | 33700 | 56 |
| 506 | 20250214 | 115200 | 24615327550 | 33750 | 33700 | 33750 | 33700 | 88 |
| 507 | 20250214 | 115100 | 24612359650 | 33750 | 33700 | 33750 | 33700 | 142 |
| 508 | 20250214 | 115000 | 24607569250 | 33700 | 33700 | 33700 | 33700 | 474 |
| 509 | 20250214 | 114900 | 24591595450 | 33700 | 33750 | 33750 | 33700 | 132 |
| 510 | 20250214 | 114800 | 24587146500 | 33750 | 33750 | 33750 | 33700 | 320 |
| 511 | 20250214 | 114700 | 24576360900 | 33700 | 33700 | 33750 | 33650 | 2245 |
| 512 | 20250214 | 114600 | 24500701950 | 33700 | 33650 | 33700 | 33650 | 1029 |
| 513 | 20250214 | 114500 | 24466025650 | 33650 | 33600 | 33650 | 33600 | 321 |
| 514 | 20250214 | 114400 | 24455226900 | 33600 | 33600 | 33650 | 33550 | 331 |
| 515 | 20250214 | 114300 | 24444100350 | 33550 | 33600 | 33650 | 33550 | 137 |
| 516 | 20250214 | 114200 | 24439497400 | 33550 | 33550 | 33600 | 33550 | 170 |
| 517 | 20250214 | 114100 | 24433792800 | 33550 | 33600 | 33600 | 33550 | 1069 |
| 518 | 20250214 | 114000 | 24397927000 | 33600 | 33650 | 33650 | 33550 | 772 |
| 519 | 20250214 | 113900 | 24372002850 | 33650 | 33600 | 33650 | 33600 | 335 |
| 520 | 20250214 | 113800 | 24360732150 | 33650 | 33550 | 33650 | 33550 | 105 |
| 521 | 20250214 | 113700 | 24357205350 | 33550 | 33600 | 33650 | 33550 | 1112 |
| 522 | 20250214 | 113600 | 24319837300 | 33600 | 33700 | 33700 | 33600 | 60 |
| 523 | 20250214 | 113500 | 24317818900 | 33700 | 33600 | 33700 | 33600 | 491 |
| 524 | 20250214 | 113400 | 24301310700 | 33650 | 33650 | 33700 | 33600 | 1361 |
| 525 | 20250214 | 113300 | 24255513750 | 33650 | 33700 | 33700 | 33650 | 560 |
| 526 | 20250214 | 113200 | 24236646400 | 33700 | 33700 | 33700 | 33650 | 280 |
| 527 | 20250214 | 113100 | 24227219950 | 33700 | 33650 | 33700 | 33650 | 84 |
| 528 | 20250214 | 113000 | 24224391750 | 33700 | 33700 | 33700 | 33650 | 2194 |
| 529 | 20250214 | 112900 | 24150536900 | 33650 | 33650 | 33700 | 33650 | 212 |
| 530 | 20250214 | 112800 | 24143397450 | 33700 | 33650 | 33700 | 33650 | 4838 |
| 531 | 20250214 | 112700 | 23980586450 | 33650 | 33650 | 33700 | 33650 | 1709 |
| 532 | 20250214 | 112600 | 23923024100 | 33650 | 33600 | 33650 | 33600 | 170 |
| 533 | 20250214 | 112500 | 23917304100 | 33650 | 33650 | 33650 | 33600 | 940 |
| 534 | 20250214 | 112400 | 23885718650 | 33650 | 33650 | 33650 | 33600 | 214 |
| 535 | 20250214 | 112300 | 23878518700 | 33600 | 33650 | 33700 | 33600 | 670 |
| 536 | 20250214 | 112200 | 23855973000 | 33650 | 33600 | 33650 | 33600 | 337 |
| 537 | 20250214 | 112100 | 23844634500 | 33600 | 33550 | 33600 | 33550 | 632 |
| 538 | 20250214 | 112000 | 23823403750 | 33550 | 33550 | 33600 | 33500 | 449 |
| 539 | 20250214 | 111900 | 23808337850 | 33550 | 33500 | 33550 | 33500 | 350 |
| 540 | 20250214 | 111800 | 23796612800 | 33500 | 33450 | 33500 | 33450 | 402 |
| 541 | 20250214 | 111700 | 23783146050 | 33450 | 33450 | 33500 | 33450 | 141 |
| 542 | 20250214 | 111600 | 23778426650 | 33450 | 33500 | 33500 | 33450 | 487 |
| 543 | 20250214 | 111500 | 23762124050 | 33500 | 33450 | 33500 | 33450 | 281 |
| 544 | 20250214 | 111400 | 23752716800 | 33450 | 33500 | 33550 | 33450 | 281 |
| 545 | 20250214 | 111300 | 23743304950 | 33500 | 33500 | 33550 | 33500 | 198 |
| 546 | 20250214 | 111200 | 23736671850 | 33500 | 33500 | 33500 | 33450 | 515 |
| 547 | 20250214 | 111100 | 23719419550 | 33450 | 33450 | 33500 | 33450 | 244 |
| 548 | 20250214 | 111000 | 23711252100 | 33450 | 33450 | 33500 | 33450 | 787 |
| 549 | 20250214 | 110900 | 23684920650 | 33500 | 33500 | 33500 | 33450 | 779 |
| 550 | 20250214 | 110800 | 23658860450 | 33500 | 33450 | 33500 | 33400 | 288 |
| 551 | 20250214 | 110700 | 23649225200 | 33400 | 33400 | 33450 | 33400 | 288 |
| 552 | 20250214 | 110600 | 23639601650 | 33400 | 33450 | 33450 | 33400 | 600 |
| 553 | 20250214 | 110500 | 23619537850 | 33450 | 33500 | 33500 | 33400 | 142 |
| 554 | 20250214 | 110400 | 23614788950 | 33500 | 33400 | 33500 | 33400 | 590 |
| 555 | 20250214 | 110300 | 23595053100 | 33450 | 33450 | 33450 | 33400 | 679 |
| 556 | 20250214 | 110200 | 23572344300 | 33450 | 33450 | 33450 | 33400 | 1087 |
| 557 | 20250214 | 110100 | 23535991750 | 33450 | 33450 | 33500 | 33450 | 160 |
| 558 | 20250214 | 110000 | 23530639050 | 33450 | 33450 | 33450 | 33400 | 856 |
| 559 | 20250214 | 105900 | 23502023100 | 33450 | 33450 | 33500 | 33450 | 474 |
| 560 | 20250214 | 105800 | 23486167600 | 33500 | 33450 | 33500 | 33450 | 297 |
| 561 | 20250214 | 105700 | 23476231400 | 33450 | 33500 | 33550 | 33450 | 952 |
| 562 | 20250214 | 105600 | 23444372900 | 33500 | 33500 | 33550 | 33400 | 2109 |
| 563 | 20250214 | 105500 | 23373783200 | 33500 | 33550 | 33550 | 33500 | 463 |
| 564 | 20250214 | 105400 | 23358258200 | 33550 | 33600 | 33600 | 33550 | 336 |
| 565 | 20250214 | 105300 | 23346982750 | 33600 | 33650 | 33650 | 33600 | 734 |
| 566 | 20250214 | 105200 | 23322317300 | 33650 | 33650 | 33700 | 33600 | 1269 |
| 567 | 20250214 | 105100 | 23279613450 | 33650 | 33550 | 33650 | 33550 | 418 |
| 568 | 20250214 | 105000 | 23265555850 | 33600 | 33550 | 33600 | 33550 | 118 |
| 569 | 20250214 | 104900 | 23261592300 | 33550 | 33550 | 33600 | 33550 | 453 |
| 570 | 20250214 | 104800 | 23246390400 | 33550 | 33500 | 33550 | 33500 | 959 |
| 571 | 20250214 | 104700 | 23214251150 | 33500 | 33500 | 33500 | 33500 | 207 |
| 572 | 20250214 | 104600 | 23207316650 | 33500 | 33450 | 33500 | 33450 | 571 |
| 573 | 20250214 | 104500 | 23188191000 | 33450 | 33550 | 33550 | 33450 | 2167 |
| 574 | 20250214 | 104400 | 23115691700 | 33550 | 33600 | 33600 | 33450 | 2097 |
| 575 | 20250214 | 104300 | 23045404250 | 33600 | 33600 | 33600 | 33500 | 97 |
| 576 | 20250214 | 104200 | 23042148550 | 33600 | 33550 | 33600 | 33550 | 1569 |
| 577 | 20250214 | 104100 | 22989455500 | 33550 | 33500 | 33550 | 33500 | 1021 |
| 578 | 20250214 | 104000 | 22955201450 | 33500 | 33500 | 33550 | 33500 | 159 |
| 579 | 20250214 | 103900 | 22949874800 | 33550 | 33450 | 33600 | 33450 | 2097 |
| 580 | 20250214 | 103800 | 22879624400 | 33400 | 33400 | 33500 | 33350 | 955 |
| 581 | 20250214 | 103700 | 22847695050 | 33350 | 33400 | 33450 | 33350 | 575 |
| 582 | 20250214 | 103600 | 22828496100 | 33400 | 33400 | 33450 | 33350 | 5755 |
| 583 | 20250214 | 103500 | 22636386950 | 33400 | 33400 | 33450 | 33400 | 2587 |
| 584 | 20250214 | 103400 | 22549978300 | 33400 | 33450 | 33450 | 33400 | 1915 |
| 585 | 20250214 | 103300 | 22486001100 | 33450 | 33400 | 33450 | 33400 | 926 |
| 586 | 20250214 | 103200 | 22455067950 | 33450 | 33500 | 33550 | 33400 | 788 |
| 587 | 20250214 | 103100 | 22428697700 | 33450 | 33350 | 33500 | 33350 | 1116 |
| 588 | 20250214 | 103000 | 22391458650 | 33350 | 33400 | 33450 | 33350 | 1758 |
| 589 | 20250214 | 102900 | 22332748650 | 33400 | 33500 | 33500 | 33400 | 3605 |
| 590 | 20250214 | 102800 | 22212261300 | 33450 | 33500 | 33550 | 33450 | 943 |
| 591 | 20250214 | 102700 | 22180668950 | 33550 | 33450 | 33550 | 33400 | 829 |
| 592 | 20250214 | 102600 | 22152915450 | 33400 | 33400 | 33500 | 33400 | 1216 |
| 593 | 20250214 | 102500 | 22112262600 | 33350 | 33350 | 33400 | 33300 | 1215 |
| 594 | 20250214 | 102400 | 22071734900 | 33350 | 33300 | 33350 | 33300 | 881 |
| 595 | 20250214 | 102300 | 22042381700 | 33300 | 33350 | 33400 | 33300 | 2630 |
| 596 | 20250214 | 102200 | 21954704800 | 33350 | 33400 | 33500 | 33350 | 1875 |
| 597 | 20250214 | 102100 | 21892114500 | 33400 | 33400 | 33450 | 33350 | 2216 |
| 598 | 20250214 | 102000 | 21818075950 | 33450 | 33500 | 33550 | 33400 | 2488 |
| 599 | 20250214 | 101900 | 21734883850 | 33450 | 33450 | 33500 | 33400 | 3198 |
| 600 | 20250214 | 101800 | 21627915450 | 33500 | 33450 | 33600 | 33450 | 2294 |
| 601 | 20250214 | 101700 | 21551039150 | 33450 | 33400 | 33500 | 33400 | 1546 |
| 602 | 20250214 | 101600 | 21499287850 | 33450 | 33400 | 33450 | 33350 | 1625 |
| 603 | 20250214 | 101500 | 21445004350 | 33400 | 33350 | 33400 | 33300 | 911 |
| 604 | 20250214 | 101400 | 21414595850 | 33300 | 33300 | 33350 | 33300 | 784 |
| 605 | 20250214 | 101300 | 21388478750 | 33300 | 33250 | 33350 | 33250 | 1961 |
| 606 | 20250214 | 101200 | 21323182900 | 33250 | 33300 | 33350 | 33250 | 4342 |
| 607 | 20250214 | 101100 | 21178706900 | 33300 | 33300 | 33350 | 33250 | 4654 |
| 608 | 20250214 | 101000 | 21023777200 | 33300 | 33400 | 33450 | 33250 | 6402 |
| 609 | 20250214 | 100900 | 20810475150 | 33400 | 33450 | 33450 | 33400 | 1546 |
| 610 | 20250214 | 100800 | 20758834150 | 33400 | 33500 | 33500 | 33400 | 1234 |
| 611 | 20250214 | 100700 | 20717569150 | 33450 | 33550 | 33550 | 33400 | 2915 |
| 612 | 20250214 | 100600 | 20619960500 | 33550 | 33500 | 33600 | 33500 | 1523 |
| 613 | 20250214 | 100500 | 20568862000 | 33500 | 33600 | 33650 | 33450 | 2862 |
| 614 | 20250214 | 100400 | 20472827050 | 33600 | 33500 | 33650 | 33400 | 3689 |
| 615 | 20250214 | 100300 | 20349180300 | 33450 | 33300 | 33450 | 33200 | 6538 |
| 616 | 20250214 | 100200 | 20131506250 | 33300 | 33500 | 33550 | 33300 | 13895 |
| 617 | 20250214 | 100100 | 19667373500 | 33550 | 33550 | 33600 | 33500 | 4146 |
| 618 | 20250214 | 100000 | 19528298150 | 33550 | 33800 | 33800 | 33500 | 12332 |
| 619 | 20250214 | 095900 | 19114043000 | 33800 | 33700 | 33800 | 33700 | 3538 |
| 620 | 20250214 | 095800 | 18994730250 | 33700 | 33650 | 33750 | 33600 | 6613 |
| 621 | 20250214 | 095700 | 18771978500 | 33650 | 33700 | 33800 | 33550 | 6197 |
| 622 | 20250214 | 095600 | 18563549300 | 33800 | 33750 | 33800 | 33600 | 3912 |
| 623 | 20250214 | 095500 | 18431848300 | 33600 | 33900 | 33950 | 33550 | 15980 |
| 624 | 20250214 | 095400 | 17892683750 | 33900 | 34000 | 34000 | 33850 | 13241 |
| 625 | 20250214 | 095300 | 17443786600 | 34000 | 34000 | 34050 | 34000 | 4489 |
| 626 | 20250214 | 095200 | 17291134400 | 34000 | 33850 | 34000 | 33850 | 2950 |
| 627 | 20250214 | 095100 | 17191112250 | 33850 | 34000 | 34000 | 33850 | 6632 |
| 628 | 20250214 | 095000 | 16966020900 | 34000 | 34050 | 34100 | 33950 | 3586 |
| 629 | 20250214 | 094900 | 16843966000 | 34100 | 34050 | 34100 | 33950 | 8398 |
| 630 | 20250214 | 094800 | 16558307600 | 34050 | 34100 | 34150 | 34050 | 3761 |
| 631 | 20250214 | 094700 | 16430164850 | 34150 | 34300 | 34350 | 34100 | 7731 |
| 632 | 20250214 | 094600 | 16165927150 | 34350 | 34350 | 34400 | 34300 | 2432 |
| 633 | 20250214 | 094500 | 16082468300 | 34350 | 34300 | 34400 | 34300 | 1587 |
| 634 | 20250214 | 094400 | 16027968600 | 34250 | 34250 | 34300 | 34250 | 1140 |
| 635 | 20250214 | 094300 | 15988914250 | 34250 | 34300 | 34400 | 34200 | 4719 |
| 636 | 20250214 | 094200 | 15827234850 | 34300 | 34250 | 34400 | 34200 | 4368 |
| 637 | 20250214 | 094100 | 15677532250 | 34200 | 34400 | 34450 | 34200 | 5455 |
| 638 | 20250214 | 094000 | 15490420200 | 34350 | 34500 | 34550 | 34350 | 6024 |
| 639 | 20250214 | 093900 | 15282950900 | 34450 | 34350 | 34500 | 34350 | 3084 |
| 640 | 20250214 | 093800 | 15176813300 | 34400 | 34400 | 34450 | 34400 | 1547 |
| 641 | 20250214 | 093700 | 15123585700 | 34400 | 34350 | 34450 | 34350 | 1248 |
| 642 | 20250214 | 093600 | 15080639400 | 34400 | 34450 | 34450 | 34350 | 4776 |
| 643 | 20250214 | 093500 | 14916479900 | 34500 | 34550 | 34550 | 34450 | 4703 |
| 644 | 20250214 | 093400 | 14754365200 | 34550 | 34500 | 34600 | 34500 | 4057 |
| 645 | 20250214 | 093300 | 14614215300 | 34500 | 34600 | 34600 | 34500 | 7478 |
| 646 | 20250214 | 093200 | 14355979350 | 34600 | 34700 | 34700 | 34600 | 3820 |
| 647 | 20250214 | 093100 | 14223712450 | 34700 | 34750 | 34800 | 34650 | 5742 |
| 648 | 20250214 | 093000 | 14024359150 | 34750 | 34850 | 34900 | 34750 | 6567 |
| 649 | 20250214 | 092900 | 13795763450 | 34800 | 34950 | 34950 | 34800 | 2187 |
| 650 | 20250214 | 092800 | 13719521000 | 34950 | 35000 | 35000 | 34900 | 4020 |
| 651 | 20250214 | 092700 | 13579057950 | 35000 | 35000 | 35000 | 34900 | 2379 |
| 652 | 20250214 | 092600 | 13495862400 | 35000 | 34850 | 35050 | 34800 | 3892 |
| 653 | 20250214 | 092500 | 13359898200 | 34850 | 34950 | 34950 | 34800 | 7043 |
| 654 | 20250214 | 092400 | 13114424850 | 34900 | 35000 | 35150 | 34900 | 9431 |
| 655 | 20250214 | 092300 | 12784057450 | 35000 | 35050 | 35100 | 34900 | 5423 |
| 656 | 20250214 | 092200 | 12594230900 | 35050 | 34900 | 35100 | 34900 | 9608 |
| 657 | 20250214 | 092100 | 12258057250 | 34850 | 35050 | 35100 | 34850 | 12321 |
| 658 | 20250214 | 092000 | 11827362000 | 35050 | 35150 | 35200 | 35000 | 8748 |
| 659 | 20250214 | 091900 | 11520353250 | 35200 | 35200 | 35300 | 35100 | 14098 |
| 660 | 20250214 | 091800 | 11023827000 | 35250 | 35300 | 35350 | 35150 | 12762 |
| 661 | 20250214 | 091700 | 10573808050 | 35300 | 35100 | 35350 | 35050 | 16521 |
| 662 | 20250214 | 091600 | 9991711500 | 35100 | 35150 | 35250 | 35050 | 9842 |
| 663 | 20250214 | 091500 | 9645852600 | 35150 | 35150 | 35150 | 35050 | 7744 |
| 664 | 20250214 | 091400 | 9373837200 | 35100 | 35050 | 35200 | 35000 | 11379 |
| 665 | 20250214 | 091300 | 8974052400 | 35100 | 35000 | 35200 | 34950 | 15323 |
| 666 | 20250214 | 091200 | 8436678800 | 34950 | 35200 | 35250 | 34900 | 24291 |
| 667 | 20250214 | 091100 | 7585289350 | 35250 | 35050 | 35350 | 35000 | 27165 |
| 668 | 20250214 | 091000 | 6628270250 | 35050 | 35250 | 35250 | 34900 | 24207 |
| 669 | 20250214 | 090900 | 5778998250 | 35250 | 35200 | 35300 | 35000 | 25798 |
| 670 | 20250214 | 090800 | 4871652900 | 35200 | 34900 | 35200 | 34850 | 34656 |
| 671 | 20250214 | 090700 | 3657686900 | 34850 | 34800 | 34900 | 34650 | 12766 |
| 672 | 20250214 | 090600 | 3213421300 | 34850 | 34550 | 34950 | 34550 | 29198 |
| 673 | 20250214 | 090500 | 2196736450 | 34550 | 34350 | 34650 | 34150 | 5832 |
| 674 | 20250214 | 090400 | 1995700250 | 34300 | 34150 | 34300 | 34050 | 3844 |
| 675 | 20250214 | 090300 | 1864500900 | 34150 | 34400 | 34450 | 34150 | 13136 |
| 676 | 20250214 | 090200 | 1413894700 | 34450 | 34350 | 34450 | 34300 | 2903 |
| 677 | 20250214 | 090100 | 1314058450 | 34450 | 34450 | 34600 | 34300 | 9874 |
| 678 | 20250214 | 090000 | 974203750 | 34350 | 34750 | 34750 | 34350 | 28109 |