37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 202600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 3 | 20250214 | 202500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20250214 | 202400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20250214 | 202300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20250214 | 202200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20250214 | 202100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20250214 | 202000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20250214 | 201900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20250214 | 201800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20250214 | 201700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20250214 | 201600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20250214 | 201500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20250214 | 201400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20250214 | 201300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20250214 | 201200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20250214 | 201100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20250214 | 201000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20250214 | 200900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20250214 | 200800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20250214 | 200700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20250214 | 200600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20250214 | 200500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20250214 | 200400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20250214 | 200300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20250214 | 200200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20250214 | 200100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20250214 | 200000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20250214 | 195900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20250214 | 195800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20250214 | 195700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20250214 | 195600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 33 | 20250214 | 195500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20250214 | 195400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20250214 | 195300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20250214 | 195200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20250214 | 195100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20250214 | 195000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20250214 | 194900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20250214 | 194800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20250214 | 194700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20250214 | 194600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20250214 | 194500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20250214 | 194400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20250214 | 194300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20250214 | 194200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20250214 | 194100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20250214 | 194000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20250214 | 193900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20250214 | 193800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20250214 | 193700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20250214 | 193600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20250214 | 193500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20250214 | 193400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20250214 | 193300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20250214 | 193200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20250214 | 193100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20250214 | 193000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20250214 | 192900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20250214 | 192800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20250214 | 192700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20250214 | 192600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 63 | 20250214 | 192500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20250214 | 192400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20250214 | 192300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20250214 | 192200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20250214 | 192100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20250214 | 192000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20250214 | 191900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20250214 | 191800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20250214 | 191700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20250214 | 191600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20250214 | 191500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20250214 | 191400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20250214 | 191300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20250214 | 191200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20250214 | 191100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20250214 | 191000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20250214 | 190900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20250214 | 190800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20250214 | 190700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20250214 | 190600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20250214 | 190500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20250214 | 190400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20250214 | 190300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20250214 | 190200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20250214 | 190100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20250214 | 190000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20250214 | 185900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20250214 | 185800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20250214 | 185700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20250214 | 185600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 93 | 20250214 | 185500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20250214 | 185400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20250214 | 185300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20250214 | 185200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20250214 | 185100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20250214 | 185000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20250214 | 184900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20250214 | 184800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20250214 | 184700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20250214 | 184600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20250214 | 184500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20250214 | 184400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20250214 | 184300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20250214 | 184200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20250214 | 184100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20250214 | 184000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20250214 | 183900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20250214 | 183800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20250214 | 183700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20250214 | 183600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20250214 | 183500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20250214 | 183400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20250214 | 183300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20250214 | 183200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20250214 | 183100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20250214 | 183000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20250214 | 182900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20250214 | 182800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20250214 | 182700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20250214 | 182600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 123 | 20250214 | 182500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20250214 | 182400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20250214 | 182300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20250214 | 182200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20250214 | 182100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20250214 | 182000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20250214 | 181900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20250214 | 181800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20250214 | 181700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20250214 | 181600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20250214 | 181500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20250214 | 181400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20250214 | 181300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20250214 | 181200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20250214 | 181100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20250214 | 181000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20250214 | 180900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20250214 | 180800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20250214 | 180700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20250214 | 180600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20250214 | 180500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20250214 | 180400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20250214 | 180300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20250214 | 180200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20250214 | 180100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20250214 | 180000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20250214 | 175900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20250214 | 175800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20250214 | 175700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20250214 | 175600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 153 | 20250214 | 175500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20250214 | 175400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20250214 | 175300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20250214 | 175200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20250214 | 175100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20250214 | 175000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20250214 | 174900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20250214 | 174800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20250214 | 174700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20250214 | 174600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20250214 | 174500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20250214 | 174400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20250214 | 174300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20250214 | 174200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20250214 | 174100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20250214 | 174000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20250214 | 173900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20250214 | 173800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20250214 | 173700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20250214 | 173600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20250214 | 173500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20250214 | 173400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20250214 | 173300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20250214 | 173200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20250214 | 173100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20250214 | 173000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20250214 | 172900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20250214 | 172800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20250214 | 172700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20250214 | 172600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 183 | 20250214 | 172500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20250214 | 172400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20250214 | 172300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20250214 | 172200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20250214 | 172100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20250214 | 172000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20250214 | 171900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20250214 | 171800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20250214 | 171700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20250214 | 171600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20250214 | 171500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20250214 | 171400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20250214 | 171300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20250214 | 171200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20250214 | 171100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20250214 | 171000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20250214 | 170900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20250214 | 170800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20250214 | 170700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20250214 | 170600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20250214 | 170500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20250214 | 170400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20250214 | 170300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20250214 | 170200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20250214 | 170100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20250214 | 170000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20250214 | 165900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20250214 | 165800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20250214 | 165700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20250214 | 165600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 213 | 20250214 | 165500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20250214 | 165400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20250214 | 165300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20250214 | 165200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20250214 | 165100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20250214 | 165000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20250214 | 164900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20250214 | 164800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20250214 | 164700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20250214 | 164600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20250214 | 164500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20250214 | 164400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20250214 | 164300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20250214 | 164200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20250214 | 164100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20250214 | 164000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20250214 | 163900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20250214 | 163800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20250214 | 163700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20250214 | 163600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20250214 | 163500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20250214 | 163400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20250214 | 163300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20250214 | 163200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20250214 | 163100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20250214 | 163000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20250214 | 162900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20250214 | 162800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20250214 | 162700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20250214 | 162600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 243 | 20250214 | 162500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20250214 | 162400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20250214 | 162300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20250214 | 162200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20250214 | 162100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20250214 | 162000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20250214 | 161900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20250214 | 161800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20250214 | 161700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20250214 | 161600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20250214 | 161500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20250214 | 161400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20250214 | 161300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20250214 | 161200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20250214 | 161100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20250214 | 161000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20250214 | 160900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20250214 | 160800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20250214 | 160700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20250214 | 160600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20250214 | 160500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20250214 | 160400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20250214 | 160300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20250214 | 160200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20250214 | 160100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20250214 | 160000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20250214 | 155900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20250214 | 155800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20250214 | 155700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20250214 | 155600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 273 | 20250214 | 155500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20250214 | 155400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20250214 | 155300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20250214 | 155200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20250214 | 155100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20250214 | 155000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20250214 | 154900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20250214 | 154800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20250214 | 154700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20250214 | 154600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20250214 | 154500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20250214 | 154400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20250214 | 154300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20250214 | 154200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20250214 | 154100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20250214 | 154000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20250214 | 153900 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20250214 | 153800 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20250214 | 153700 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20250214 | 153600 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20250214 | 153500 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20250214 | 153400 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20250214 | 153300 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20250214 | 153200 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20250214 | 153100 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20250214 | 153000 | 15593153400 | 41600 | 41600 | 41600 | 41600 | 3008 |
| 299 | 20250214 | 152900 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 300 | 20250214 | 152800 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 301 | 20250214 | 152700 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 302 | 20250214 | 152600 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 303 | 20250214 | 152500 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 304 | 20250214 | 152400 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 305 | 20250214 | 152300 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 306 | 20250214 | 152200 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 307 | 20250214 | 152100 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 308 | 20250214 | 152000 | 15468020600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 309 | 20250214 | 151900 | 15468020600 | 41550 | 41500 | 41550 | 41450 | 591 |
| 310 | 20250214 | 151800 | 15443495400 | 41450 | 41400 | 41500 | 41400 | 490 |
| 311 | 20250214 | 151700 | 15423197250 | 41450 | 41450 | 41450 | 41400 | 910 |
| 312 | 20250214 | 151600 | 15385516600 | 41500 | 41450 | 41500 | 41400 | 654 |
| 313 | 20250214 | 151500 | 15358425250 | 41500 | 41450 | 41500 | 41450 | 704 |
| 314 | 20250214 | 151400 | 15329222450 | 41500 | 41450 | 41500 | 41400 | 679 |
| 315 | 20250214 | 151300 | 15301096400 | 41450 | 41450 | 41550 | 41400 | 2745 |
| 316 | 20250214 | 151200 | 15187205250 | 41450 | 41500 | 41500 | 41450 | 467 |
| 317 | 20250214 | 151100 | 15167843500 | 41500 | 41500 | 41600 | 41500 | 1198 |
| 318 | 20250214 | 151000 | 15118101700 | 41500 | 41600 | 41600 | 41500 | 853 |
| 319 | 20250214 | 150900 | 15082654300 | 41600 | 41450 | 41600 | 41450 | 912 |
| 320 | 20250214 | 150800 | 15044797150 | 41500 | 41450 | 41500 | 41450 | 1213 |
| 321 | 20250214 | 150700 | 14994493100 | 41500 | 41500 | 41500 | 41350 | 1695 |
| 322 | 20250214 | 150600 | 14924293300 | 41450 | 41400 | 41500 | 41300 | 1596 |
| 323 | 20250214 | 150500 | 14858268250 | 41400 | 41500 | 41500 | 41400 | 1496 |
| 324 | 20250214 | 150400 | 14796307450 | 41500 | 41550 | 41550 | 41450 | 658 |
| 325 | 20250214 | 150300 | 14768999850 | 41500 | 41550 | 41550 | 41450 | 761 |
| 326 | 20250214 | 150200 | 14737424650 | 41550 | 41550 | 41650 | 41550 | 677 |
| 327 | 20250214 | 150100 | 14709286050 | 41550 | 41550 | 41650 | 41500 | 3174 |
| 328 | 20250214 | 150000 | 14577500300 | 41600 | 41700 | 41700 | 41550 | 3377 |
| 329 | 20250214 | 145900 | 14436885750 | 41750 | 41750 | 41800 | 41700 | 462 |
| 330 | 20250214 | 145800 | 14417588700 | 41800 | 41700 | 41800 | 41700 | 539 |
| 331 | 20250214 | 145700 | 14395087600 | 41700 | 41700 | 41750 | 41700 | 373 |
| 332 | 20250214 | 145600 | 14379531950 | 41700 | 41700 | 41750 | 41700 | 294 |
| 333 | 20250214 | 145500 | 14367272050 | 41700 | 41750 | 41750 | 41650 | 938 |
| 334 | 20250214 | 145400 | 14328151650 | 41700 | 41700 | 41750 | 41700 | 354 |
| 335 | 20250214 | 145300 | 14313377500 | 41700 | 41750 | 41750 | 41700 | 603 |
| 336 | 20250214 | 145200 | 14288221450 | 41750 | 41750 | 41800 | 41700 | 1851 |
| 337 | 20250214 | 145100 | 14210956750 | 41750 | 41750 | 41800 | 41750 | 949 |
| 338 | 20250214 | 145000 | 14171326750 | 41750 | 41800 | 41800 | 41750 | 221 |
| 339 | 20250214 | 144900 | 14162090650 | 41800 | 41800 | 41850 | 41800 | 414 |
| 340 | 20250214 | 144800 | 14144782900 | 41800 | 41800 | 41850 | 41800 | 360 |
| 341 | 20250214 | 144700 | 14129734750 | 41850 | 41900 | 41900 | 41800 | 1055 |
| 342 | 20250214 | 144600 | 14085603400 | 41950 | 41850 | 41950 | 41850 | 195 |
| 343 | 20250214 | 144500 | 14077427900 | 41850 | 41850 | 41900 | 41850 | 309 |
| 344 | 20250214 | 144400 | 14064483400 | 41850 | 41850 | 41900 | 41850 | 300 |
| 345 | 20250214 | 144300 | 14051928350 | 41850 | 41850 | 41900 | 41850 | 298 |
| 346 | 20250214 | 144200 | 14039454050 | 41850 | 41850 | 41850 | 41850 | 314 |
| 347 | 20250214 | 144100 | 14026313150 | 41800 | 41850 | 41850 | 41800 | 1173 |
| 348 | 20250214 | 144000 | 13977244300 | 41850 | 41800 | 41850 | 41800 | 871 |
| 349 | 20250214 | 143900 | 13940794200 | 41850 | 41900 | 41900 | 41850 | 1232 |
| 350 | 20250214 | 143800 | 13889231150 | 41900 | 41900 | 41900 | 41900 | 761 |
| 351 | 20250214 | 143700 | 13857345250 | 41900 | 41950 | 41950 | 41900 | 289 |
| 352 | 20250214 | 143600 | 13845233250 | 41950 | 41900 | 41950 | 41900 | 167 |
| 353 | 20250214 | 143500 | 13838234500 | 41900 | 41850 | 41900 | 41850 | 194 |
| 354 | 20250214 | 143400 | 13830107650 | 41850 | 41950 | 41950 | 41850 | 1335 |
| 355 | 20250214 | 143300 | 13774169550 | 41950 | 41950 | 41950 | 41900 | 265 |
| 356 | 20250214 | 143200 | 13763053250 | 41900 | 41900 | 41950 | 41900 | 759 |
| 357 | 20250214 | 143100 | 13731250400 | 41950 | 41950 | 42000 | 41950 | 224 |
| 358 | 20250214 | 143000 | 13721851100 | 41950 | 41950 | 42000 | 41950 | 215 |
| 359 | 20250214 | 142900 | 13712831600 | 41950 | 42000 | 42000 | 41900 | 624 |
| 360 | 20250214 | 142800 | 13686654200 | 42000 | 41950 | 42000 | 41950 | 90 |
| 361 | 20250214 | 142700 | 13682878550 | 41950 | 41950 | 41950 | 41950 | 396 |
| 362 | 20250214 | 142600 | 13666266350 | 41950 | 42000 | 42000 | 41900 | 3685 |
| 363 | 20250214 | 142500 | 13511564450 | 42050 | 42050 | 42050 | 42000 | 117 |
| 364 | 20250214 | 142400 | 13506645200 | 42150 | 42150 | 42150 | 42050 | 1003 |
| 365 | 20250214 | 142300 | 13464468750 | 42150 | 42050 | 42150 | 42050 | 1498 |
| 366 | 20250214 | 142200 | 13401411550 | 42050 | 42100 | 42100 | 42050 | 993 |
| 367 | 20250214 | 142100 | 13359655850 | 42100 | 42100 | 42100 | 42100 | 43 |
| 368 | 20250214 | 142000 | 13357845550 | 42100 | 42100 | 42100 | 42100 | 26 |
| 369 | 20250214 | 141900 | 13356750950 | 42100 | 42150 | 42150 | 42100 | 202 |
| 370 | 20250214 | 141800 | 13348246650 | 42150 | 42100 | 42150 | 42100 | 154 |
| 371 | 20250214 | 141700 | 13341763150 | 42150 | 42100 | 42150 | 42100 | 466 |
| 372 | 20250214 | 141600 | 13322126550 | 42100 | 42200 | 42200 | 42100 | 1682 |
| 373 | 20250214 | 141500 | 13251311450 | 42150 | 42200 | 42200 | 42150 | 840 |
| 374 | 20250214 | 141400 | 13215904900 | 42150 | 42200 | 42200 | 42150 | 66 |
| 375 | 20250214 | 141300 | 13213122450 | 42200 | 42150 | 42200 | 42150 | 138 |
| 376 | 20250214 | 141200 | 13207299200 | 42200 | 42200 | 42200 | 42150 | 235 |
| 377 | 20250214 | 141100 | 13197382850 | 42200 | 42200 | 42250 | 42200 | 284 |
| 378 | 20250214 | 141000 | 13185390550 | 42200 | 42200 | 42250 | 42200 | 50 |
| 379 | 20250214 | 140900 | 13183280400 | 42200 | 42200 | 42200 | 42200 | 223 |
| 380 | 20250214 | 140800 | 13173869800 | 42200 | 42150 | 42200 | 42150 | 293 |
| 381 | 20250214 | 140700 | 13161506200 | 42150 | 42150 | 42150 | 42150 | 127 |
| 382 | 20250214 | 140600 | 13156153150 | 42150 | 42150 | 42200 | 42150 | 242 |
| 383 | 20250214 | 140500 | 13145952700 | 42150 | 42200 | 42200 | 42150 | 198 |
| 384 | 20250214 | 140400 | 13137606100 | 42150 | 42100 | 42200 | 42100 | 216 |
| 385 | 20250214 | 140300 | 13128499150 | 42150 | 42150 | 42150 | 42100 | 566 |
| 386 | 20250214 | 140200 | 13104667450 | 42100 | 42200 | 42200 | 42100 | 603 |
| 387 | 20250214 | 140100 | 13079281050 | 42200 | 42200 | 42200 | 42150 | 119 |
| 388 | 20250214 | 140000 | 13074260600 | 42200 | 42150 | 42200 | 42150 | 131 |
| 389 | 20250214 | 135900 | 13068738200 | 42150 | 42150 | 42150 | 42100 | 353 |
| 390 | 20250214 | 135800 | 13053859550 | 42150 | 42150 | 42150 | 42100 | 465 |
| 391 | 20250214 | 135700 | 13034266150 | 42150 | 42200 | 42200 | 42150 | 221 |
| 392 | 20250214 | 135600 | 13024948450 | 42200 | 42150 | 42200 | 42150 | 15 |
| 393 | 20250214 | 135500 | 13024315650 | 42150 | 42150 | 42200 | 42150 | 216 |
| 394 | 20250214 | 135400 | 13015211000 | 42150 | 42150 | 42250 | 42150 | 1418 |
| 395 | 20250214 | 135300 | 12955384700 | 42150 | 42150 | 42200 | 42100 | 360 |
| 396 | 20250214 | 135200 | 12940210550 | 42150 | 42150 | 42200 | 42150 | 1244 |
| 397 | 20250214 | 135100 | 12887768700 | 42150 | 42150 | 42200 | 42150 | 347 |
| 398 | 20250214 | 135000 | 12873142150 | 42150 | 42150 | 42200 | 42150 | 232 |
| 399 | 20250214 | 134900 | 12863355100 | 42150 | 42150 | 42150 | 42150 | 332 |
| 400 | 20250214 | 134800 | 12849361300 | 42150 | 42150 | 42150 | 42100 | 786 |
| 401 | 20250214 | 134700 | 12816252500 | 42150 | 42200 | 42200 | 42150 | 1775 |
| 402 | 20250214 | 134600 | 12741382000 | 42250 | 42200 | 42250 | 42200 | 77 |
| 403 | 20250214 | 134500 | 12738130750 | 42250 | 42250 | 42250 | 42200 | 885 |
| 404 | 20250214 | 134400 | 12700778600 | 42250 | 42200 | 42250 | 42200 | 365 |
| 405 | 20250214 | 134300 | 12685369700 | 42250 | 42300 | 42300 | 42200 | 1326 |
| 406 | 20250214 | 134200 | 12629353650 | 42300 | 42300 | 42350 | 42250 | 4960 |
| 407 | 20250214 | 134100 | 12419549950 | 42250 | 42400 | 42400 | 42250 | 3498 |
| 408 | 20250214 | 134000 | 12271525650 | 42400 | 42400 | 42400 | 42350 | 111 |
| 409 | 20250214 | 133900 | 12266821050 | 42400 | 42400 | 42400 | 42350 | 1165 |
| 410 | 20250214 | 133800 | 12217427600 | 42400 | 42450 | 42450 | 42400 | 274 |
| 411 | 20250214 | 133700 | 12205809050 | 42450 | 42400 | 42450 | 42400 | 565 |
| 412 | 20250214 | 133600 | 12181832800 | 42400 | 42450 | 42500 | 42400 | 327 |
| 413 | 20250214 | 133500 | 12167948400 | 42450 | 42600 | 42600 | 42450 | 2883 |
| 414 | 20250214 | 133400 | 12045485900 | 42600 | 42550 | 42600 | 42550 | 637 |
| 415 | 20250214 | 133300 | 12018379400 | 42550 | 42550 | 42600 | 42550 | 487 |
| 416 | 20250214 | 133200 | 11997655500 | 42600 | 42600 | 42600 | 42550 | 615 |
| 417 | 20250214 | 133100 | 11971470350 | 42600 | 42550 | 42600 | 42500 | 1064 |
| 418 | 20250214 | 133000 | 11926204350 | 42500 | 42600 | 42600 | 42500 | 568 |
| 419 | 20250214 | 132900 | 11902039550 | 42600 | 42550 | 42600 | 42550 | 509 |
| 420 | 20250214 | 132800 | 11880379850 | 42600 | 42600 | 42600 | 42550 | 581 |
| 421 | 20250214 | 132700 | 11855644250 | 42550 | 42550 | 42650 | 42550 | 2009 |
| 422 | 20250214 | 132600 | 11770095200 | 42550 | 42550 | 42600 | 42500 | 1714 |
| 423 | 20250214 | 132500 | 11697163450 | 42600 | 42700 | 42700 | 42550 | 2216 |
| 424 | 20250214 | 132400 | 11602781150 | 42650 | 42750 | 42750 | 42650 | 1317 |
| 425 | 20250214 | 132300 | 11546556500 | 42750 | 42700 | 42750 | 42600 | 1232 |
| 426 | 20250214 | 132200 | 11493975450 | 42700 | 42700 | 42750 | 42650 | 5231 |
| 427 | 20250214 | 132100 | 11270615350 | 42700 | 42450 | 42750 | 42450 | 7397 |
| 428 | 20250214 | 132000 | 10955712750 | 42450 | 42400 | 42500 | 42400 | 2756 |
| 429 | 20250214 | 131900 | 10838730850 | 42400 | 42450 | 42450 | 42350 | 1460 |
| 430 | 20250214 | 131800 | 10776814000 | 42400 | 42300 | 42450 | 42300 | 3128 |
| 431 | 20250214 | 131700 | 10644232300 | 42350 | 42250 | 42350 | 42200 | 2113 |
| 432 | 20250214 | 131600 | 10554909650 | 42300 | 42150 | 42300 | 42150 | 2620 |
| 433 | 20250214 | 131500 | 10444293300 | 42150 | 42150 | 42200 | 42050 | 1580 |
| 434 | 20250214 | 131400 | 10377738550 | 42200 | 42150 | 42200 | 42100 | 1018 |
| 435 | 20250214 | 131300 | 10334830800 | 42200 | 42200 | 42250 | 42150 | 823 |
| 436 | 20250214 | 131200 | 10300111200 | 42200 | 42200 | 42200 | 42150 | 453 |
| 437 | 20250214 | 131100 | 10281001150 | 42200 | 42250 | 42250 | 42150 | 1234 |
| 438 | 20250214 | 131000 | 10228886100 | 42250 | 42300 | 42300 | 42200 | 3909 |
| 439 | 20250214 | 130900 | 10063800150 | 42300 | 42300 | 42300 | 42250 | 2330 |
| 440 | 20250214 | 130800 | 9965267700 | 42300 | 42250 | 42350 | 42250 | 3415 |
| 441 | 20250214 | 130700 | 9820847150 | 42250 | 42200 | 42300 | 42200 | 3946 |
| 442 | 20250214 | 130600 | 9654170500 | 42200 | 42100 | 42250 | 42100 | 3619 |
| 443 | 20250214 | 130500 | 9501583700 | 42100 | 42100 | 42150 | 42100 | 565 |
| 444 | 20250214 | 130400 | 9477796650 | 42100 | 42100 | 42150 | 42100 | 274 |
| 445 | 20250214 | 130300 | 9466259650 | 42150 | 42100 | 42150 | 42100 | 892 |
| 446 | 20250214 | 130200 | 9428674400 | 42100 | 42050 | 42100 | 42050 | 1827 |
| 447 | 20250214 | 130100 | 9351764100 | 42100 | 41950 | 42100 | 41950 | 1482 |
| 448 | 20250214 | 130000 | 9289491500 | 41950 | 41900 | 41950 | 41900 | 696 |
| 449 | 20250214 | 125900 | 9260312200 | 41900 | 42000 | 42000 | 41900 | 1619 |
| 450 | 20250214 | 125800 | 9192363650 | 42000 | 41950 | 42000 | 41950 | 404 |
| 451 | 20250214 | 125700 | 9175398650 | 41950 | 41950 | 41950 | 41900 | 1589 |
| 452 | 20250214 | 125600 | 9108740200 | 41950 | 41850 | 41950 | 41850 | 778 |
| 453 | 20250214 | 125500 | 9076140750 | 41900 | 41900 | 41900 | 41850 | 257 |
| 454 | 20250214 | 125400 | 9065380500 | 41900 | 41900 | 41950 | 41900 | 534 |
| 455 | 20250214 | 125300 | 9043005600 | 41900 | 41950 | 41950 | 41900 | 123 |
| 456 | 20250214 | 125200 | 9037848650 | 41950 | 41950 | 41950 | 41900 | 29 |
| 457 | 20250214 | 125100 | 9036632950 | 41900 | 41900 | 41950 | 41900 | 264 |
| 458 | 20250214 | 125000 | 9025561550 | 41900 | 41850 | 41950 | 41850 | 574 |
| 459 | 20250214 | 124900 | 9001512550 | 41850 | 41850 | 41900 | 41850 | 170 |
| 460 | 20250214 | 124800 | 8994398000 | 41850 | 41900 | 41900 | 41850 | 265 |
| 461 | 20250214 | 124700 | 8983304700 | 41900 | 41850 | 41900 | 41850 | 31 |
| 462 | 20250214 | 124600 | 8982006050 | 41850 | 41900 | 41900 | 41850 | 478 |
| 463 | 20250214 | 124500 | 8961980150 | 41900 | 41950 | 41950 | 41900 | 231 |
| 464 | 20250214 | 124400 | 8952294050 | 41950 | 41900 | 41950 | 41900 | 537 |
| 465 | 20250214 | 124300 | 8929792250 | 41900 | 41900 | 41900 | 41900 | 211 |
| 466 | 20250214 | 124200 | 8920951350 | 41900 | 41900 | 41900 | 41850 | 147 |
| 467 | 20250214 | 124100 | 8914798900 | 41900 | 41850 | 41900 | 41850 | 181 |
| 468 | 20250214 | 124000 | 8907218350 | 41850 | 41850 | 41900 | 41850 | 1291 |
| 469 | 20250214 | 123900 | 8853135450 | 41850 | 41850 | 41900 | 41800 | 626 |
| 470 | 20250214 | 123800 | 8826931800 | 41800 | 41850 | 41850 | 41750 | 83 |
| 471 | 20250214 | 123700 | 8823461750 | 41850 | 41800 | 41850 | 41700 | 1065 |
| 472 | 20250214 | 123600 | 8778990000 | 41850 | 41800 | 41850 | 41800 | 723 |
| 473 | 20250214 | 123500 | 8748761700 | 41850 | 41800 | 41850 | 41800 | 1038 |
| 474 | 20250214 | 123400 | 8705368000 | 41800 | 41900 | 41950 | 41800 | 1399 |
| 475 | 20250214 | 123300 | 8646816150 | 41900 | 41950 | 41950 | 41900 | 1281 |
| 476 | 20250214 | 123200 | 8593128400 | 41950 | 42000 | 42050 | 41950 | 5587 |
| 477 | 20250214 | 123100 | 8358500850 | 42100 | 42000 | 42100 | 41950 | 4374 |
| 478 | 20250214 | 123000 | 8174798300 | 42000 | 42000 | 42000 | 41950 | 1433 |
| 479 | 20250214 | 122900 | 8114616100 | 41950 | 41850 | 41950 | 41850 | 4193 |
| 480 | 20250214 | 122800 | 7938876500 | 41850 | 41800 | 41850 | 41800 | 281 |
| 481 | 20250214 | 122700 | 7927130300 | 41800 | 41850 | 41900 | 41750 | 1505 |
| 482 | 20250214 | 122600 | 7864184800 | 41850 | 41800 | 41850 | 41750 | 2620 |
| 483 | 20250214 | 122500 | 7754611400 | 41800 | 41750 | 41800 | 41750 | 485 |
| 484 | 20250214 | 122400 | 7734341000 | 41750 | 41750 | 41800 | 41750 | 495 |
| 485 | 20250214 | 122300 | 7713662700 | 41750 | 41600 | 41750 | 41600 | 7746 |
| 486 | 20250214 | 122200 | 7390771700 | 41600 | 41600 | 41650 | 41600 | 86 |
| 487 | 20250214 | 122100 | 7387194050 | 41600 | 41600 | 41600 | 41600 | 51 |
| 488 | 20250214 | 122000 | 7385072450 | 41600 | 41550 | 41600 | 41550 | 182 |
| 489 | 20250214 | 121900 | 7377501500 | 41650 | 41500 | 41650 | 41500 | 4445 |
| 490 | 20250214 | 121800 | 7192815950 | 41500 | 41500 | 41500 | 41500 | 243 |
| 491 | 20250214 | 121700 | 7182731450 | 41550 | 41500 | 41550 | 41500 | 411 |
| 492 | 20250214 | 121600 | 7165674900 | 41550 | 41500 | 41550 | 41500 | 162 |
| 493 | 20250214 | 121500 | 7158950300 | 41500 | 41500 | 41550 | 41500 | 843 |
| 494 | 20250214 | 121400 | 7123965550 | 41550 | 41600 | 41600 | 41500 | 1328 |
| 495 | 20250214 | 121300 | 7068785200 | 41550 | 41600 | 41600 | 41550 | 670 |
| 496 | 20250214 | 121200 | 7040940700 | 41600 | 41600 | 41600 | 41600 | 360 |
| 497 | 20250214 | 121100 | 7025964700 | 41600 | 41650 | 41650 | 41600 | 15 |
| 498 | 20250214 | 121000 | 7025340650 | 41650 | 41650 | 41650 | 41600 | 5 |
| 499 | 20250214 | 120900 | 7025132450 | 41650 | 41650 | 41650 | 41650 | 24 |
| 500 | 20250214 | 120800 | 7024132850 | 41650 | 41600 | 41650 | 41600 | 251 |
| 501 | 20250214 | 120700 | 7013691200 | 41600 | 41600 | 41600 | 41600 | 658 |
| 502 | 20250214 | 120600 | 6986318400 | 41600 | 41600 | 41650 | 41600 | 340 |
| 503 | 20250214 | 120500 | 6972174150 | 41600 | 41550 | 41600 | 41550 | 313 |
| 504 | 20250214 | 120400 | 6959155450 | 41600 | 41550 | 41600 | 41550 | 313 |
| 505 | 20250214 | 120300 | 6946137150 | 41550 | 41600 | 41600 | 41550 | 15 |
| 506 | 20250214 | 120200 | 6945513550 | 41600 | 41600 | 41650 | 41550 | 1454 |
| 507 | 20250214 | 120100 | 6885024300 | 41650 | 41650 | 41650 | 41650 | 10 |
| 508 | 20250214 | 120000 | 6884607800 | 41650 | 41600 | 41650 | 41600 | 361 |
| 509 | 20250214 | 115900 | 6869588550 | 41650 | 41650 | 41650 | 41650 | 123 |
| 510 | 20250214 | 115800 | 6864465600 | 41650 | 41600 | 41650 | 41550 | 777 |
| 511 | 20250214 | 115700 | 6832167150 | 41600 | 41550 | 41600 | 41550 | 137 |
| 512 | 20250214 | 115600 | 6826471650 | 41600 | 41600 | 41650 | 41550 | 684 |
| 513 | 20250214 | 115500 | 6798017300 | 41600 | 41650 | 41650 | 41600 | 286 |
| 514 | 20250214 | 115400 | 6786116600 | 41600 | 41650 | 41650 | 41600 | 383 |
| 515 | 20250214 | 115300 | 6770177400 | 41650 | 41600 | 41650 | 41600 | 89 |
| 516 | 20250214 | 115200 | 6766474200 | 41600 | 41650 | 41650 | 41600 | 194 |
| 517 | 20250214 | 115100 | 6758399750 | 41650 | 41600 | 41650 | 41600 | 1707 |
| 518 | 20250214 | 115000 | 6687383600 | 41650 | 41600 | 41650 | 41600 | 228 |
| 519 | 20250214 | 114900 | 6677898050 | 41600 | 41650 | 41650 | 41600 | 26 |
| 520 | 20250214 | 114800 | 6676815200 | 41650 | 41650 | 41650 | 41600 | 1096 |
| 521 | 20250214 | 114700 | 6631170400 | 41650 | 41600 | 41650 | 41600 | 816 |
| 522 | 20250214 | 114600 | 6597184250 | 41600 | 41600 | 41650 | 41600 | 372 |
| 523 | 20250214 | 114500 | 6581697550 | 41650 | 41650 | 41650 | 41600 | 685 |
| 524 | 20250214 | 114400 | 6553185800 | 41650 | 41600 | 41650 | 41600 | 108 |
| 525 | 20250214 | 114300 | 6548692850 | 41600 | 41600 | 41650 | 41550 | 1286 |
| 526 | 20250214 | 114200 | 6495186200 | 41550 | 41500 | 41550 | 41500 | 2567 |
| 527 | 20250214 | 114100 | 6388529800 | 41500 | 41550 | 41550 | 41500 | 555 |
| 528 | 20250214 | 114000 | 6365475150 | 41550 | 41550 | 41550 | 41500 | 381 |
| 529 | 20250214 | 113900 | 6349660200 | 41550 | 41550 | 41550 | 41500 | 190 |
| 530 | 20250214 | 113800 | 6341765850 | 41550 | 41500 | 41550 | 41500 | 933 |
| 531 | 20250214 | 113700 | 6303000400 | 41550 | 41500 | 41550 | 41500 | 435 |
| 532 | 20250214 | 113600 | 6284943550 | 41550 | 41450 | 41550 | 41450 | 2056 |
| 533 | 20250214 | 113500 | 6199626700 | 41450 | 41500 | 41500 | 41450 | 279 |
| 534 | 20250214 | 113400 | 6188048600 | 41450 | 41350 | 41450 | 41350 | 1035 |
| 535 | 20250214 | 113300 | 6145183550 | 41350 | 41400 | 41400 | 41350 | 61 |
| 536 | 20250214 | 113200 | 6142660700 | 41400 | 41350 | 41400 | 41350 | 1122 |
| 537 | 20250214 | 113100 | 6096265650 | 41300 | 41300 | 41300 | 41300 | 710 |
| 538 | 20250214 | 113000 | 6066942650 | 41300 | 41300 | 41350 | 41300 | 77 |
| 539 | 20250214 | 112900 | 6063762400 | 41300 | 41300 | 41300 | 41300 | 488 |
| 540 | 20250214 | 112800 | 6043608000 | 41350 | 41300 | 41350 | 41250 | 1574 |
| 541 | 20250214 | 112700 | 5978648650 | 41300 | 41250 | 41300 | 41250 | 157 |
| 542 | 20250214 | 112600 | 5972172350 | 41250 | 41250 | 41250 | 41250 | 24 |
| 543 | 20250214 | 112500 | 5971182350 | 41250 | 41300 | 41300 | 41250 | 91 |
| 544 | 20250214 | 112400 | 5967428550 | 41300 | 41200 | 41300 | 41200 | 392 |
| 545 | 20250214 | 112300 | 5951259050 | 41200 | 41200 | 41250 | 41200 | 53 |
| 546 | 20250214 | 112200 | 5949074950 | 41250 | 41250 | 41250 | 41150 | 56 |
| 547 | 20250214 | 112100 | 5946767150 | 41150 | 41200 | 41250 | 41150 | 1034 |
| 548 | 20250214 | 112000 | 5904203300 | 41250 | 41200 | 41250 | 41200 | 425 |
| 549 | 20250214 | 111900 | 5886683700 | 41150 | 41250 | 41250 | 41150 | 760 |
| 550 | 20250214 | 111800 | 5855370300 | 41250 | 41250 | 41250 | 41250 | 209 |
| 551 | 20250214 | 111700 | 5846749050 | 41250 | 41200 | 41300 | 41200 | 412 |
| 552 | 20250214 | 111600 | 5829747250 | 41200 | 41250 | 41250 | 41200 | 1864 |
| 553 | 20250214 | 111500 | 5752879300 | 41250 | 41300 | 41300 | 41250 | 56 |
| 554 | 20250214 | 111400 | 5750568950 | 41300 | 41300 | 41300 | 41250 | 98 |
| 555 | 20250214 | 111300 | 5746526350 | 41250 | 41250 | 41300 | 41250 | 29 |
| 556 | 20250214 | 111200 | 5745330050 | 41250 | 41300 | 41300 | 41250 | 17 |
| 557 | 20250214 | 111100 | 5744628650 | 41300 | 41350 | 41350 | 41250 | 143 |
| 558 | 20250214 | 111000 | 5738723550 | 41300 | 41250 | 41400 | 41200 | 739 |
| 559 | 20250214 | 110900 | 5708172500 | 41200 | 41250 | 41300 | 41200 | 320 |
| 560 | 20250214 | 110800 | 5694972500 | 41250 | 41300 | 41300 | 41250 | 281 |
| 561 | 20250214 | 110700 | 5683367400 | 41300 | 41350 | 41350 | 41250 | 1258 |
| 562 | 20250214 | 110600 | 5631361300 | 41300 | 41300 | 41350 | 41300 | 328 |
| 563 | 20250214 | 110500 | 5617799750 | 41300 | 41250 | 41350 | 41250 | 668 |
| 564 | 20250214 | 110400 | 5590199350 | 41250 | 41250 | 41300 | 41250 | 59 |
| 565 | 20250214 | 110300 | 5587764600 | 41300 | 41300 | 41300 | 41250 | 293 |
| 566 | 20250214 | 110200 | 5575663950 | 41300 | 41300 | 41350 | 41300 | 443 |
| 567 | 20250214 | 110100 | 5557365300 | 41350 | 41400 | 41450 | 41350 | 1889 |
| 568 | 20250214 | 110000 | 5479220400 | 41400 | 41300 | 41400 | 41300 | 1291 |
| 569 | 20250214 | 105900 | 5425843150 | 41300 | 41300 | 41350 | 41300 | 558 |
| 570 | 20250214 | 105800 | 5402796250 | 41300 | 41250 | 41300 | 41250 | 832 |
| 571 | 20250214 | 105700 | 5368474800 | 41300 | 41200 | 41300 | 41200 | 504 |
| 572 | 20250214 | 105600 | 5347661900 | 41250 | 41200 | 41250 | 41200 | 214 |
| 573 | 20250214 | 105500 | 5338835900 | 41200 | 41200 | 41300 | 41200 | 359 |
| 574 | 20250214 | 105400 | 5324027650 | 41200 | 41200 | 41250 | 41200 | 335 |
| 575 | 20250214 | 105300 | 5310218150 | 41250 | 41250 | 41250 | 41200 | 467 |
| 576 | 20250214 | 105200 | 5290954600 | 41250 | 41250 | 41300 | 41250 | 122 |
| 577 | 20250214 | 105100 | 5285922050 | 41250 | 41200 | 41300 | 41200 | 1990 |
| 578 | 20250214 | 105000 | 5203900950 | 41200 | 41200 | 41200 | 41150 | 112 |
| 579 | 20250214 | 104900 | 5199287600 | 41200 | 41100 | 41200 | 41050 | 1082 |
| 580 | 20250214 | 104800 | 5154808750 | 41050 | 41100 | 41100 | 41050 | 971 |
| 581 | 20250214 | 104700 | 5114901150 | 41150 | 41150 | 41150 | 41100 | 119 |
| 582 | 20250214 | 104600 | 5110007950 | 41100 | 41100 | 41150 | 41100 | 142 |
| 583 | 20250214 | 104500 | 5104171050 | 41100 | 41150 | 41150 | 41100 | 97 |
| 584 | 20250214 | 104400 | 5100179600 | 41150 | 41200 | 41200 | 41150 | 962 |
| 585 | 20250214 | 104300 | 5060591750 | 41150 | 41150 | 41150 | 41150 | 15 |
| 586 | 20250214 | 104200 | 5059974500 | 41150 | 41200 | 41200 | 41150 | 302 |
| 587 | 20250214 | 104100 | 5047541550 | 41200 | 41150 | 41200 | 41150 | 261 |
| 588 | 20250214 | 104000 | 5036796550 | 41150 | 41200 | 41200 | 41150 | 93 |
| 589 | 20250214 | 103900 | 5032967900 | 41200 | 41250 | 41250 | 41150 | 81 |
| 590 | 20250214 | 103800 | 5029631600 | 41200 | 41200 | 41250 | 41200 | 1158 |
| 591 | 20250214 | 103700 | 4981897250 | 41250 | 41200 | 41250 | 41200 | 139 |
| 592 | 20250214 | 103600 | 4976166850 | 41200 | 41200 | 41250 | 41200 | 239 |
| 593 | 20250214 | 103500 | 4966318700 | 41200 | 41150 | 41200 | 41150 | 92 |
| 594 | 20250214 | 103400 | 4962529900 | 41200 | 41250 | 41250 | 41150 | 1605 |
| 595 | 20250214 | 103300 | 4896350550 | 41250 | 41250 | 41250 | 41200 | 555 |
| 596 | 20250214 | 103200 | 4873458100 | 41200 | 41200 | 41250 | 41200 | 386 |
| 597 | 20250214 | 103100 | 4857544450 | 41250 | 41250 | 41250 | 41200 | 978 |
| 598 | 20250214 | 103000 | 4817237950 | 41250 | 41300 | 41300 | 41200 | 862 |
| 599 | 20250214 | 102900 | 4781673250 | 41300 | 41300 | 41300 | 41200 | 214 |
| 600 | 20250214 | 102800 | 4772839950 | 41300 | 41200 | 41300 | 41200 | 378 |
| 601 | 20250214 | 102700 | 4757239200 | 41250 | 41250 | 41250 | 41200 | 682 |
| 602 | 20250214 | 102600 | 4729111900 | 41250 | 41100 | 41250 | 41100 | 744 |
| 603 | 20250214 | 102500 | 4698459700 | 41200 | 41100 | 41200 | 41050 | 465 |
| 604 | 20250214 | 102400 | 4679328600 | 41100 | 41050 | 41100 | 41000 | 850 |
| 605 | 20250214 | 102300 | 4644452850 | 41100 | 41100 | 41100 | 41050 | 382 |
| 606 | 20250214 | 102200 | 4628755250 | 41050 | 41050 | 41100 | 41050 | 144 |
| 607 | 20250214 | 102100 | 4622843450 | 41050 | 41000 | 41100 | 41000 | 340 |
| 608 | 20250214 | 102000 | 4608876900 | 41050 | 41000 | 41050 | 41000 | 97 |
| 609 | 20250214 | 101900 | 4604899750 | 41050 | 41000 | 41050 | 41000 | 41 |
| 610 | 20250214 | 101800 | 4603218450 | 41000 | 40950 | 41050 | 40950 | 667 |
| 611 | 20250214 | 101700 | 4575846250 | 40950 | 40950 | 41050 | 40950 | 522 |
| 612 | 20250214 | 101600 | 4554438350 | 40950 | 40950 | 41000 | 40950 | 208 |
| 613 | 20250214 | 101500 | 4545920250 | 40950 | 40950 | 41050 | 40950 | 270 |
| 614 | 20250214 | 101400 | 4534853100 | 41000 | 40950 | 41050 | 40950 | 286 |
| 615 | 20250214 | 101300 | 4523133800 | 40950 | 40950 | 41000 | 40950 | 107 |
| 616 | 20250214 | 101200 | 4518751500 | 41000 | 41000 | 41050 | 40950 | 1038 |
| 617 | 20250214 | 101100 | 4476233750 | 41000 | 41000 | 41050 | 41000 | 348 |
| 618 | 20250214 | 101000 | 4461964700 | 41050 | 41000 | 41050 | 40950 | 135 |
| 619 | 20250214 | 100900 | 4456430750 | 41050 | 40950 | 41050 | 40900 | 787 |
| 620 | 20250214 | 100800 | 4424205050 | 40950 | 41000 | 41000 | 40950 | 118 |
| 621 | 20250214 | 100700 | 4419372900 | 40950 | 41000 | 41000 | 40950 | 1101 |
| 622 | 20250214 | 100600 | 4374246550 | 41050 | 41050 | 41050 | 41000 | 586 |
| 623 | 20250214 | 100500 | 4350214150 | 41000 | 41050 | 41050 | 41000 | 417 |
| 624 | 20250214 | 100400 | 4333101000 | 41050 | 41050 | 41050 | 41000 | 882 |
| 625 | 20250214 | 100300 | 4296921000 | 41000 | 41000 | 41050 | 40950 | 4264 |
| 626 | 20250214 | 100200 | 4122129400 | 41050 | 41100 | 41100 | 41050 | 627 |
| 627 | 20250214 | 100100 | 4096378100 | 41100 | 41050 | 41100 | 41050 | 72 |
| 628 | 20250214 | 100000 | 4093421650 | 41100 | 40950 | 41100 | 40950 | 438 |
| 629 | 20250214 | 095900 | 4075459500 | 41000 | 41000 | 41100 | 41000 | 2136 |
| 630 | 20250214 | 095800 | 3987782050 | 41050 | 41100 | 41100 | 41000 | 800 |
| 631 | 20250214 | 095700 | 3954933300 | 41050 | 41100 | 41150 | 41050 | 611 |
| 632 | 20250214 | 095600 | 3929813850 | 41150 | 41050 | 41150 | 41050 | 1117 |
| 633 | 20250214 | 095500 | 3883905950 | 41050 | 41000 | 41050 | 40950 | 1631 |
| 634 | 20250214 | 095400 | 3817025800 | 41050 | 41000 | 41050 | 40950 | 286 |
| 635 | 20250214 | 095300 | 3805297000 | 41050 | 41050 | 41050 | 40950 | 578 |
| 636 | 20250214 | 095200 | 3781610050 | 41050 | 41000 | 41050 | 41000 | 1144 |
| 637 | 20250214 | 095100 | 3734677850 | 41000 | 40900 | 41000 | 40900 | 952 |
| 638 | 20250214 | 095000 | 3695708000 | 40900 | 40850 | 40900 | 40800 | 855 |
| 639 | 20250214 | 094900 | 3660790150 | 40850 | 40850 | 40850 | 40800 | 102 |
| 640 | 20250214 | 094800 | 3656626750 | 40850 | 40750 | 40850 | 40700 | 1133 |
| 641 | 20250214 | 094700 | 3610460200 | 40750 | 40750 | 40800 | 40700 | 1479 |
| 642 | 20250214 | 094600 | 3550220900 | 40800 | 40750 | 40850 | 40750 | 364 |
| 643 | 20250214 | 094500 | 3535371800 | 40850 | 40900 | 40900 | 40750 | 318 |
| 644 | 20250214 | 094400 | 3522388500 | 40900 | 40700 | 40900 | 40650 | 3065 |
| 645 | 20250214 | 094300 | 3397562700 | 40700 | 40700 | 40750 | 40700 | 1208 |
| 646 | 20250214 | 094200 | 3348375100 | 40750 | 40700 | 40750 | 40700 | 1204 |
| 647 | 20250214 | 094100 | 3299370750 | 40750 | 40750 | 40800 | 40750 | 2078 |
| 648 | 20250214 | 094000 | 3214692000 | 40750 | 40850 | 40850 | 40750 | 3369 |
| 649 | 20250214 | 093900 | 3077181200 | 40850 | 40950 | 40950 | 40850 | 2725 |
| 650 | 20250214 | 093800 | 2965732950 | 40950 | 40950 | 40950 | 40900 | 1157 |
| 651 | 20250214 | 093700 | 2918382700 | 40950 | 41150 | 41150 | 40950 | 8036 |
| 652 | 20250214 | 093600 | 2588717150 | 41150 | 41150 | 41150 | 41100 | 102 |
| 653 | 20250214 | 093500 | 2584522300 | 41150 | 41150 | 41150 | 41100 | 389 |
| 654 | 20250214 | 093400 | 2568516550 | 41150 | 41150 | 41200 | 41150 | 2107 |
| 655 | 20250214 | 093300 | 2481806450 | 41150 | 41150 | 41150 | 41100 | 344 |
| 656 | 20250214 | 093200 | 2467654350 | 41150 | 41150 | 41200 | 41100 | 515 |
| 657 | 20250214 | 093100 | 2446475850 | 41150 | 41150 | 41250 | 41100 | 1240 |
| 658 | 20250214 | 093000 | 2395424250 | 41200 | 41100 | 41250 | 41100 | 337 |
| 659 | 20250214 | 092900 | 2381564350 | 41100 | 41200 | 41250 | 41100 | 1324 |
| 660 | 20250214 | 092800 | 2327028800 | 41200 | 41300 | 41300 | 41150 | 2039 |
| 661 | 20250214 | 092700 | 2243011950 | 41300 | 41350 | 41350 | 41250 | 1148 |
| 662 | 20250214 | 092600 | 2195592350 | 41350 | 41300 | 41350 | 41250 | 983 |
| 663 | 20250214 | 092500 | 2154950600 | 41250 | 41300 | 41350 | 41250 | 496 |
| 664 | 20250214 | 092400 | 2134466000 | 41300 | 41200 | 41300 | 41200 | 364 |
| 665 | 20250214 | 092300 | 2119460050 | 41200 | 41300 | 41400 | 41150 | 588 |
| 666 | 20250214 | 092200 | 2095211950 | 41300 | 41300 | 41400 | 41300 | 789 |
| 667 | 20250214 | 092100 | 2062596350 | 41300 | 41100 | 41300 | 41050 | 1527 |
| 668 | 20250214 | 092000 | 1999757200 | 41100 | 41100 | 41100 | 41000 | 1114 |
| 669 | 20250214 | 091900 | 1954014250 | 41100 | 41100 | 41150 | 41050 | 2597 |
| 670 | 20250214 | 091800 | 1847334750 | 41100 | 41150 | 41200 | 41100 | 974 |
| 671 | 20250214 | 091700 | 1807293950 | 41150 | 41150 | 41200 | 41150 | 1268 |
| 672 | 20250214 | 091600 | 1755104700 | 41200 | 41200 | 41200 | 41200 | 516 |
| 673 | 20250214 | 091500 | 1733845500 | 41200 | 41200 | 41250 | 41150 | 1240 |
| 674 | 20250214 | 091400 | 1682742150 | 41250 | 41300 | 41300 | 41200 | 612 |
| 675 | 20250214 | 091300 | 1657512550 | 41300 | 41150 | 41300 | 41150 | 2433 |
| 676 | 20250214 | 091200 | 1557152900 | 41200 | 41100 | 41200 | 41050 | 953 |
| 677 | 20250214 | 091100 | 1517957450 | 41100 | 41100 | 41250 | 41050 | 1252 |
| 678 | 20250214 | 091000 | 1466443900 | 41050 | 40950 | 41150 | 40950 | 1407 |
| 679 | 20250214 | 090900 | 1408686100 | 40950 | 40950 | 40950 | 40900 | 936 |
| 680 | 20250214 | 090800 | 1370396100 | 40950 | 40850 | 41000 | 40850 | 1087 |
| 681 | 20250214 | 090700 | 1325889450 | 40850 | 40950 | 40950 | 40850 | 3653 |
| 682 | 20250214 | 090600 | 1176434550 | 40950 | 40900 | 41000 | 40900 | 761 |
| 683 | 20250214 | 090500 | 1145282450 | 40900 | 40950 | 41000 | 40850 | 2787 |
| 684 | 20250214 | 090400 | 1031268400 | 40950 | 41050 | 41100 | 40900 | 4673 |
| 685 | 20250214 | 090300 | 839796250 | 41050 | 41150 | 41150 | 41050 | 1717 |
| 686 | 20250214 | 090200 | 769241250 | 41150 | 41100 | 41250 | 41050 | 2531 |
| 687 | 20250214 | 090100 | 665165450 | 41250 | 41150 | 41300 | 41000 | 4743 |
| 688 | 20250214 | 090000 | 470221100 | 41300 | 41750 | 41750 | 41000 | 11327 |