32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 200700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 3 | 20250214 | 200600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20250214 | 200500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20250214 | 200400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20250214 | 200300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20250214 | 200200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20250214 | 200100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20250214 | 200000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20250214 | 195900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20250214 | 195800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20250214 | 195700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20250214 | 195600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20250214 | 195500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20250214 | 195400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20250214 | 195300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20250214 | 195200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20250214 | 195100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20250214 | 195000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20250214 | 194900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20250214 | 194800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20250214 | 194700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20250214 | 194600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20250214 | 194500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20250214 | 194400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20250214 | 194300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20250214 | 194200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20250214 | 194100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20250214 | 194000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20250214 | 193900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20250214 | 193800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20250214 | 193700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 33 | 20250214 | 193600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20250214 | 193500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20250214 | 193400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20250214 | 193300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20250214 | 193200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20250214 | 193100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20250214 | 193000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20250214 | 192900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20250214 | 192800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20250214 | 192700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20250214 | 192600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20250214 | 192500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20250214 | 192400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20250214 | 192300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20250214 | 192200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20250214 | 192100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20250214 | 192000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20250214 | 191900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20250214 | 191800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20250214 | 191700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20250214 | 191600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20250214 | 191500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20250214 | 191400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20250214 | 191300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20250214 | 191200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20250214 | 191100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20250214 | 191000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20250214 | 190900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20250214 | 190800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20250214 | 190700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 63 | 20250214 | 190600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20250214 | 190500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20250214 | 190400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20250214 | 190300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20250214 | 190200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20250214 | 190100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20250214 | 190000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20250214 | 185900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20250214 | 185800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20250214 | 185700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20250214 | 185600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20250214 | 185500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20250214 | 185400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20250214 | 185300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20250214 | 185200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20250214 | 185100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20250214 | 185000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20250214 | 184900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20250214 | 184800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20250214 | 184700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20250214 | 184600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20250214 | 184500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20250214 | 184400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20250214 | 184300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20250214 | 184200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20250214 | 184100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20250214 | 184000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20250214 | 183900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20250214 | 183800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20250214 | 183700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 93 | 20250214 | 183600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20250214 | 183500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20250214 | 183400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20250214 | 183300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20250214 | 183200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20250214 | 183100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20250214 | 183000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20250214 | 182900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20250214 | 182800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20250214 | 182700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20250214 | 182600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20250214 | 182500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20250214 | 182400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20250214 | 182300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20250214 | 182200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20250214 | 182100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20250214 | 182000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20250214 | 181900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20250214 | 181800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20250214 | 181700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20250214 | 181600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20250214 | 181500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20250214 | 181400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20250214 | 181300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20250214 | 181200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20250214 | 181100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20250214 | 181000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20250214 | 180900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20250214 | 180800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20250214 | 180700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 123 | 20250214 | 180600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20250214 | 180500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20250214 | 180400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20250214 | 180300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20250214 | 180200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20250214 | 180100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20250214 | 180000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20250214 | 175900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20250214 | 175800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20250214 | 175700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20250214 | 175600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20250214 | 175500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20250214 | 175400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20250214 | 175300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20250214 | 175200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20250214 | 175100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20250214 | 175000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20250214 | 174900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20250214 | 174800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20250214 | 174700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20250214 | 174600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20250214 | 174500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20250214 | 174400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20250214 | 174300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20250214 | 174200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20250214 | 174100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20250214 | 174000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20250214 | 173900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20250214 | 173800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20250214 | 173700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 153 | 20250214 | 173600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20250214 | 173500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20250214 | 173400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20250214 | 173300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20250214 | 173200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20250214 | 173100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20250214 | 173000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20250214 | 172900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20250214 | 172800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20250214 | 172700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20250214 | 172600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20250214 | 172500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20250214 | 172400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20250214 | 172300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20250214 | 172200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20250214 | 172100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20250214 | 172000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20250214 | 171900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20250214 | 171800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20250214 | 171700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20250214 | 171600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20250214 | 171500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20250214 | 171400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20250214 | 171300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20250214 | 171200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20250214 | 171100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20250214 | 171000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20250214 | 170900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20250214 | 170800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20250214 | 170700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 183 | 20250214 | 170600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20250214 | 170500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20250214 | 170400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20250214 | 170300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20250214 | 170200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20250214 | 170100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20250214 | 170000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20250214 | 165900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20250214 | 165800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20250214 | 165700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20250214 | 165600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20250214 | 165500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20250214 | 165400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20250214 | 165300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20250214 | 165200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20250214 | 165100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20250214 | 165000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20250214 | 164900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20250214 | 164800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20250214 | 164700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20250214 | 164600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20250214 | 164500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20250214 | 164400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20250214 | 164300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20250214 | 164200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20250214 | 164100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20250214 | 164000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20250214 | 163900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20250214 | 163800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20250214 | 163700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 213 | 20250214 | 163600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20250214 | 163500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20250214 | 163400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20250214 | 163300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20250214 | 163200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20250214 | 163100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20250214 | 163000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20250214 | 162900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20250214 | 162800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20250214 | 162700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20250214 | 162600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20250214 | 162500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20250214 | 162400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20250214 | 162300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20250214 | 162200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20250214 | 162100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20250214 | 162000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20250214 | 161900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20250214 | 161800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20250214 | 161700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20250214 | 161600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20250214 | 161500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20250214 | 161400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20250214 | 161300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20250214 | 161200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20250214 | 161100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20250214 | 161000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20250214 | 160900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20250214 | 160800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20250214 | 160700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 243 | 20250214 | 160600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20250214 | 160500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20250214 | 160400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20250214 | 160300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20250214 | 160200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20250214 | 160100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20250214 | 160000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20250214 | 155900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20250214 | 155800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20250214 | 155700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20250214 | 155600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20250214 | 155500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20250214 | 155400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20250214 | 155300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20250214 | 155200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20250214 | 155100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20250214 | 155000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20250214 | 154900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20250214 | 154800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20250214 | 154700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20250214 | 154600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20250214 | 154500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20250214 | 154400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20250214 | 154300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20250214 | 154200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20250214 | 154100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20250214 | 154000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20250214 | 153900 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20250214 | 153800 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20250214 | 153700 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 273 | 20250214 | 153600 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20250214 | 153500 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20250214 | 153400 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20250214 | 153300 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20250214 | 153200 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20250214 | 153100 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20250214 | 153000 | 1037667575 | 3850 | 3850 | 3850 | 3850 | 6321 |
| 280 | 20250214 | 152900 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 281 | 20250214 | 152800 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 282 | 20250214 | 152700 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 283 | 20250214 | 152600 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 284 | 20250214 | 152500 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 285 | 20250214 | 152400 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 286 | 20250214 | 152300 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20250214 | 152200 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 288 | 20250214 | 152100 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 289 | 20250214 | 152000 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20250214 | 151900 | 1013331725 | 3820 | 3820 | 3820 | 3820 | 14 |
| 291 | 20250214 | 151800 | 1013278245 | 3815 | 3850 | 3850 | 3815 | 1778 |
| 292 | 20250214 | 151700 | 1006464990 | 3850 | 3860 | 3860 | 3850 | 1706 |
| 293 | 20250214 | 151600 | 999887350 | 3870 | 3865 | 3870 | 3865 | 409 |
| 294 | 20250214 | 151500 | 998306180 | 3865 | 3865 | 3865 | 3865 | 337 |
| 295 | 20250214 | 151400 | 997003675 | 3870 | 3870 | 3870 | 3865 | 79 |
| 296 | 20250214 | 151300 | 996698010 | 3865 | 3870 | 3870 | 3865 | 55 |
| 297 | 20250214 | 151200 | 996485185 | 3870 | 3870 | 3870 | 3870 | 6 |
| 298 | 20250214 | 151100 | 996461965 | 3880 | 3880 | 3880 | 3880 | 8 |
| 299 | 20250214 | 151000 | 996430925 | 3880 | 3880 | 3880 | 3880 | 57 |
| 300 | 20250214 | 150900 | 996209765 | 3880 | 3860 | 3880 | 3855 | 1167 |
| 301 | 20250214 | 150800 | 991704775 | 3860 | 3860 | 3860 | 3860 | 201 |
| 302 | 20250214 | 150700 | 990928915 | 3855 | 3880 | 3880 | 3855 | 2389 |
| 303 | 20250214 | 150600 | 981690785 | 3880 | 3870 | 3880 | 3865 | 101 |
| 304 | 20250214 | 150500 | 981300400 | 3880 | 3880 | 3880 | 3870 | 895 |
| 305 | 20250214 | 150400 | 977836150 | 3870 | 3875 | 3875 | 3870 | 94 |
| 306 | 20250214 | 150300 | 977472075 | 3880 | 3875 | 3880 | 3875 | 45 |
| 307 | 20250214 | 150200 | 977297695 | 3870 | 3880 | 3880 | 3870 | 596 |
| 308 | 20250214 | 150100 | 974989270 | 3880 | 3880 | 3880 | 3880 | 101 |
| 309 | 20250214 | 150000 | 974597390 | 3885 | 3885 | 3885 | 3885 | 208 |
| 310 | 20250214 | 145900 | 973789310 | 3885 | 3880 | 3885 | 3880 | 1388 |
| 311 | 20250214 | 145800 | 968403600 | 3880 | 3875 | 3880 | 3875 | 491 |
| 312 | 20250214 | 145700 | 966499915 | 3880 | 3880 | 3880 | 3880 | 1 |
| 313 | 20250214 | 145600 | 966496035 | 3875 | 3865 | 3875 | 3865 | 393 |
| 314 | 20250214 | 145500 | 964975140 | 3865 | 3870 | 3870 | 3865 | 164 |
| 315 | 20250214 | 145400 | 964340650 | 3870 | 3865 | 3870 | 3865 | 29 |
| 316 | 20250214 | 145300 | 964228550 | 3865 | 3865 | 3865 | 3865 | 209 |
| 317 | 20250214 | 145200 | 963420765 | 3865 | 3870 | 3870 | 3865 | 25 |
| 318 | 20250214 | 145100 | 963324135 | 3870 | 3870 | 3870 | 3870 | 80 |
| 319 | 20250214 | 145000 | 963014535 | 3870 | 3870 | 3870 | 3870 | 4 |
| 320 | 20250214 | 144900 | 962999055 | 3870 | 3865 | 3870 | 3865 | 451 |
| 321 | 20250214 | 144800 | 961255930 | 3865 | 3860 | 3865 | 3860 | 628 |
| 322 | 20250214 | 144700 | 958828850 | 3865 | 3860 | 3865 | 3860 | 60 |
| 323 | 20250214 | 144600 | 958597200 | 3860 | 3865 | 3865 | 3860 | 300 |
| 324 | 20250214 | 144500 | 957437800 | 3865 | 3860 | 3865 | 3860 | 512 |
| 325 | 20250214 | 144400 | 955460980 | 3860 | 3850 | 3860 | 3850 | 58 |
| 326 | 20250214 | 144300 | 955237305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 327 | 20250214 | 144200 | 955237305 | 3855 | 3855 | 3855 | 3855 | 10 |
| 328 | 20250214 | 144100 | 955198755 | 3850 | 3850 | 3850 | 3850 | 0 |
| 329 | 20250214 | 144000 | 955198755 | 3850 | 3850 | 3850 | 3850 | 0 |
| 330 | 20250214 | 143900 | 955198755 | 3850 | 3850 | 3850 | 3850 | 287 |
| 331 | 20250214 | 143800 | 954093805 | 3850 | 3850 | 3850 | 3850 | 0 |
| 332 | 20250214 | 143700 | 954093805 | 3850 | 3845 | 3850 | 3845 | 120 |
| 333 | 20250214 | 143600 | 953631830 | 3840 | 3840 | 3840 | 3840 | 1 |
| 334 | 20250214 | 143500 | 953627990 | 3840 | 3850 | 3850 | 3840 | 15 |
| 335 | 20250214 | 143400 | 953570260 | 3850 | 3850 | 3850 | 3850 | 8 |
| 336 | 20250214 | 143300 | 953539460 | 3855 | 3835 | 3855 | 3835 | 543 |
| 337 | 20250214 | 143200 | 951453055 | 3855 | 3850 | 3855 | 3850 | 307 |
| 338 | 20250214 | 143100 | 950271100 | 3840 | 3840 | 3840 | 3840 | 550 |
| 339 | 20250214 | 143000 | 948159100 | 3835 | 3835 | 3835 | 3835 | 4 |
| 340 | 20250214 | 142900 | 948143760 | 3830 | 3835 | 3835 | 3830 | 6 |
| 341 | 20250214 | 142800 | 948120775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 342 | 20250214 | 142700 | 948120775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 343 | 20250214 | 142600 | 948120775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 344 | 20250214 | 142500 | 948120775 | 3820 | 3820 | 3820 | 3820 | 127 |
| 345 | 20250214 | 142400 | 947635635 | 3820 | 3835 | 3835 | 3820 | 193 |
| 346 | 20250214 | 142300 | 946897690 | 3835 | 3835 | 3835 | 3835 | 5 |
| 347 | 20250214 | 142200 | 946878515 | 3835 | 3835 | 3835 | 3835 | 0 |
| 348 | 20250214 | 142100 | 946878515 | 3835 | 3835 | 3835 | 3835 | 0 |
| 349 | 20250214 | 142000 | 946878515 | 3835 | 3835 | 3835 | 3835 | 5 |
| 350 | 20250214 | 141900 | 946859340 | 3835 | 3835 | 3835 | 3835 | 0 |
| 351 | 20250214 | 141800 | 946859340 | 3835 | 3835 | 3835 | 3835 | 45 |
| 352 | 20250214 | 141700 | 946686765 | 3835 | 3835 | 3835 | 3835 | 7 |
| 353 | 20250214 | 141600 | 946659920 | 3855 | 3845 | 3855 | 3845 | 29 |
| 354 | 20250214 | 141500 | 946548395 | 3855 | 3855 | 3855 | 3855 | 0 |
| 355 | 20250214 | 141400 | 946548395 | 3855 | 3855 | 3855 | 3855 | 267 |
| 356 | 20250214 | 141300 | 945519110 | 3845 | 3845 | 3845 | 3845 | 0 |
| 357 | 20250214 | 141200 | 945519110 | 3845 | 3845 | 3845 | 3845 | 0 |
| 358 | 20250214 | 141100 | 945519110 | 3845 | 3845 | 3845 | 3845 | 0 |
| 359 | 20250214 | 141000 | 945519110 | 3845 | 3845 | 3845 | 3845 | 90 |
| 360 | 20250214 | 140900 | 945173060 | 3845 | 3835 | 3845 | 3835 | 87 |
| 361 | 20250214 | 140800 | 944839315 | 3820 | 3820 | 3820 | 3820 | 78 |
| 362 | 20250214 | 140700 | 944541355 | 3820 | 3830 | 3830 | 3820 | 501 |
| 363 | 20250214 | 140600 | 942625570 | 3835 | 3835 | 3835 | 3835 | 2 |
| 364 | 20250214 | 140500 | 942617900 | 3835 | 3840 | 3855 | 3835 | 872 |
| 365 | 20250214 | 140400 | 939271190 | 3855 | 3855 | 3855 | 3855 | 1 |
| 366 | 20250214 | 140300 | 939267335 | 3845 | 3850 | 3855 | 3845 | 608 |
| 367 | 20250214 | 140200 | 936929025 | 3845 | 3845 | 3845 | 3845 | 117 |
| 368 | 20250214 | 140100 | 936479160 | 3845 | 3845 | 3845 | 3845 | 0 |
| 369 | 20250214 | 140000 | 936479160 | 3845 | 3850 | 3850 | 3845 | 201 |
| 370 | 20250214 | 135900 | 935706165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 371 | 20250214 | 135800 | 935706165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 372 | 20250214 | 135700 | 935706165 | 3860 | 3860 | 3860 | 3855 | 874 |
| 373 | 20250214 | 135600 | 932333680 | 3860 | 3870 | 3870 | 3860 | 450 |
| 374 | 20250214 | 135500 | 930595505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 375 | 20250214 | 135400 | 930595505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 376 | 20250214 | 135300 | 930595505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 377 | 20250214 | 135200 | 930595505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 378 | 20250214 | 135100 | 930595505 | 3860 | 3865 | 3865 | 3860 | 5 |
| 379 | 20250214 | 135000 | 930576195 | 3860 | 3860 | 3860 | 3860 | 0 |
| 380 | 20250214 | 134900 | 930576195 | 3860 | 3860 | 3860 | 3860 | 6 |
| 381 | 20250214 | 134800 | 930553035 | 3860 | 3860 | 3860 | 3860 | 169 |
| 382 | 20250214 | 134700 | 929900695 | 3860 | 3855 | 3875 | 3850 | 207 |
| 383 | 20250214 | 134600 | 929101935 | 3875 | 3875 | 3875 | 3875 | 0 |
| 384 | 20250214 | 134500 | 929101935 | 3875 | 3875 | 3875 | 3875 | 8 |
| 385 | 20250214 | 134400 | 929070935 | 3875 | 3875 | 3875 | 3875 | 19 |
| 386 | 20250214 | 134300 | 928997310 | 3875 | 3875 | 3875 | 3875 | 9 |
| 387 | 20250214 | 134200 | 928962435 | 3875 | 3850 | 3875 | 3845 | 728 |
| 388 | 20250214 | 134100 | 926161920 | 3845 | 3850 | 3850 | 3845 | 350 |
| 389 | 20250214 | 134000 | 924814495 | 3850 | 3850 | 3850 | 3850 | 55 |
| 390 | 20250214 | 133900 | 924602745 | 3850 | 3860 | 3860 | 3850 | 203 |
| 391 | 20250214 | 133800 | 923820220 | 3860 | 3860 | 3860 | 3860 | 9 |
| 392 | 20250214 | 133700 | 923785480 | 3845 | 3880 | 3880 | 3835 | 2598 |
| 393 | 20250214 | 133600 | 913754285 | 3885 | 3900 | 3900 | 3885 | 3021 |
| 394 | 20250214 | 133500 | 901986330 | 3900 | 3915 | 3915 | 3900 | 905 |
| 395 | 20250214 | 133400 | 898445790 | 3915 | 3915 | 3915 | 3915 | 512 |
| 396 | 20250214 | 133300 | 896441310 | 3915 | 3930 | 3935 | 3915 | 351 |
| 397 | 20250214 | 133200 | 895065740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 398 | 20250214 | 133100 | 895065740 | 3915 | 3940 | 3940 | 3915 | 89 |
| 399 | 20250214 | 133000 | 894715130 | 3940 | 3935 | 3940 | 3935 | 459 |
| 400 | 20250214 | 132900 | 892906675 | 3920 | 3920 | 3920 | 3920 | 1133 |
| 401 | 20250214 | 132800 | 888465315 | 3900 | 3900 | 3900 | 3900 | 63 |
| 402 | 20250214 | 132700 | 888219615 | 3910 | 3895 | 3910 | 3895 | 44 |
| 403 | 20250214 | 132600 | 888047750 | 3900 | 3905 | 3905 | 3900 | 721 |
| 404 | 20250214 | 132500 | 885235800 | 3910 | 3920 | 3920 | 3900 | 174 |
| 405 | 20250214 | 132400 | 884557005 | 3920 | 3920 | 3920 | 3920 | 3 |
| 406 | 20250214 | 132300 | 884545245 | 3890 | 3895 | 3895 | 3890 | 2930 |
| 407 | 20250214 | 132200 | 873134565 | 3900 | 3900 | 3905 | 3900 | 484 |
| 408 | 20250214 | 132100 | 871246525 | 3895 | 3920 | 3920 | 3895 | 627 |
| 409 | 20250214 | 132000 | 868800565 | 3910 | 3895 | 3910 | 3895 | 262 |
| 410 | 20250214 | 131900 | 867778620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 411 | 20250214 | 131800 | 867778620 | 3900 | 3900 | 3900 | 3900 | 17 |
| 412 | 20250214 | 131700 | 867712320 | 3895 | 3910 | 3910 | 3895 | 1574 |
| 413 | 20250214 | 131600 | 861573315 | 3910 | 3920 | 3920 | 3910 | 332 |
| 414 | 20250214 | 131500 | 860274745 | 3915 | 3915 | 3915 | 3915 | 100 |
| 415 | 20250214 | 131400 | 859883245 | 3915 | 3915 | 3915 | 3915 | 2659 |
| 416 | 20250214 | 131300 | 849473260 | 3915 | 3935 | 3935 | 3915 | 678 |
| 417 | 20250214 | 131200 | 846809250 | 3915 | 3915 | 3915 | 3915 | 39 |
| 418 | 20250214 | 131100 | 846656565 | 3895 | 3900 | 3900 | 3895 | 1165 |
| 419 | 20250214 | 131000 | 842113175 | 3905 | 3940 | 3940 | 3905 | 658 |
| 420 | 20250214 | 130900 | 839539935 | 3905 | 3900 | 3905 | 3900 | 821 |
| 421 | 20250214 | 130800 | 836337620 | 3900 | 3910 | 3910 | 3900 | 280 |
| 422 | 20250214 | 130700 | 835244620 | 3890 | 3895 | 3910 | 3890 | 1371 |
| 423 | 20250214 | 130600 | 829903455 | 3900 | 3950 | 3980 | 3900 | 577 |
| 424 | 20250214 | 130500 | 827644440 | 3940 | 3910 | 3940 | 3895 | 1142 |
| 425 | 20250214 | 130400 | 823168295 | 3910 | 3890 | 3910 | 3870 | 5071 |
| 426 | 20250214 | 130300 | 803534330 | 3890 | 3960 | 3960 | 3890 | 4656 |
| 427 | 20250214 | 130200 | 785205725 | 3960 | 3975 | 3985 | 3960 | 2050 |
| 428 | 20250214 | 130100 | 777066335 | 3985 | 4000 | 4010 | 3975 | 1929 |
| 429 | 20250214 | 130000 | 769368130 | 4000 | 4030 | 4030 | 4000 | 5234 |
| 430 | 20250214 | 125900 | 748376565 | 4040 | 3995 | 4045 | 3975 | 2108 |
| 431 | 20250214 | 125800 | 739913790 | 3995 | 3975 | 4000 | 3970 | 6216 |
| 432 | 20250214 | 125700 | 715087255 | 3945 | 3965 | 3975 | 3945 | 493 |
| 433 | 20250214 | 125600 | 713130740 | 3965 | 3960 | 3975 | 3960 | 2029 |
| 434 | 20250214 | 125500 | 705090865 | 3960 | 3960 | 3960 | 3925 | 1590 |
| 435 | 20250214 | 125400 | 698805385 | 3960 | 3940 | 3960 | 3925 | 2293 |
| 436 | 20250214 | 125300 | 689761190 | 3940 | 3910 | 3940 | 3905 | 67 |
| 437 | 20250214 | 125200 | 689499270 | 3910 | 3920 | 3920 | 3910 | 359 |
| 438 | 20250214 | 125100 | 688095370 | 3920 | 3930 | 3950 | 3910 | 1882 |
| 439 | 20250214 | 125000 | 680700050 | 3925 | 3880 | 3925 | 3880 | 4433 |
| 440 | 20250214 | 124900 | 663423810 | 3880 | 3880 | 3880 | 3880 | 76 |
| 441 | 20250214 | 124800 | 663128930 | 3875 | 3875 | 3880 | 3865 | 1218 |
| 442 | 20250214 | 124700 | 658414530 | 3875 | 3875 | 3875 | 3875 | 6 |
| 443 | 20250214 | 124600 | 658391280 | 3875 | 3865 | 3875 | 3865 | 378 |
| 444 | 20250214 | 124500 | 656927525 | 3865 | 3860 | 3865 | 3850 | 1192 |
| 445 | 20250214 | 124400 | 652327430 | 3855 | 3855 | 3855 | 3855 | 215 |
| 446 | 20250214 | 124300 | 651498605 | 3860 | 3860 | 3860 | 3860 | 48 |
| 447 | 20250214 | 124200 | 651313325 | 3860 | 3860 | 3860 | 3860 | 0 |
| 448 | 20250214 | 124100 | 651313325 | 3860 | 3860 | 3860 | 3860 | 27 |
| 449 | 20250214 | 124000 | 651209105 | 3860 | 3860 | 3860 | 3860 | 201 |
| 450 | 20250214 | 123900 | 650433245 | 3855 | 3855 | 3855 | 3855 | 220 |
| 451 | 20250214 | 123800 | 649585145 | 3860 | 3860 | 3860 | 3850 | 478 |
| 452 | 20250214 | 123700 | 647740700 | 3860 | 3860 | 3860 | 3860 | 200 |
| 453 | 20250214 | 123600 | 646968700 | 3855 | 3855 | 3855 | 3855 | 102 |
| 454 | 20250214 | 123500 | 646575490 | 3855 | 3855 | 3855 | 3855 | 0 |
| 455 | 20250214 | 123400 | 646575490 | 3855 | 3855 | 3855 | 3855 | 481 |
| 456 | 20250214 | 123300 | 644721235 | 3855 | 3840 | 3855 | 3840 | 689 |
| 457 | 20250214 | 123200 | 642075460 | 3845 | 3845 | 3845 | 3845 | 310 |
| 458 | 20250214 | 123100 | 640883510 | 3840 | 3850 | 3850 | 3840 | 562 |
| 459 | 20250214 | 123000 | 638721105 | 3855 | 3855 | 3855 | 3855 | 98 |
| 460 | 20250214 | 122900 | 638343315 | 3855 | 3860 | 3860 | 3855 | 265 |
| 461 | 20250214 | 122800 | 637321165 | 3855 | 3855 | 3855 | 3855 | 324 |
| 462 | 20250214 | 122700 | 636072145 | 3850 | 3855 | 3855 | 3850 | 75 |
| 463 | 20250214 | 122600 | 635783170 | 3855 | 3855 | 3855 | 3855 | 1 |
| 464 | 20250214 | 122500 | 635779315 | 3855 | 3840 | 3855 | 3840 | 1278 |
| 465 | 20250214 | 122400 | 630853360 | 3855 | 3840 | 3855 | 3830 | 13 |
| 466 | 20250214 | 122300 | 630803490 | 3845 | 3845 | 3845 | 3845 | 64 |
| 467 | 20250214 | 122200 | 630557410 | 3845 | 3830 | 3845 | 3830 | 43 |
| 468 | 20250214 | 122100 | 630392675 | 3825 | 3825 | 3825 | 3825 | 0 |
| 469 | 20250214 | 122000 | 630392675 | 3825 | 3845 | 3845 | 3820 | 215 |
| 470 | 20250214 | 121900 | 629570575 | 3820 | 3830 | 3830 | 3820 | 1538 |
| 471 | 20250214 | 121800 | 623694015 | 3820 | 3830 | 3830 | 3820 | 700 |
| 472 | 20250214 | 121700 | 621017295 | 3845 | 3845 | 3845 | 3845 | 1 |
| 473 | 20250214 | 121600 | 621013450 | 3825 | 3845 | 3845 | 3825 | 1116 |
| 474 | 20250214 | 121500 | 616734995 | 3855 | 3855 | 3855 | 3850 | 1542 |
| 475 | 20250214 | 121400 | 610796875 | 3860 | 3860 | 3860 | 3860 | 0 |
| 476 | 20250214 | 121300 | 610796875 | 3860 | 3855 | 3860 | 3855 | 33 |
| 477 | 20250214 | 121200 | 610669645 | 3865 | 3865 | 3865 | 3865 | 0 |
| 478 | 20250214 | 121100 | 610669645 | 3865 | 3865 | 3865 | 3865 | 4 |
| 479 | 20250214 | 121000 | 610654185 | 3865 | 3865 | 3865 | 3865 | 6 |
| 480 | 20250214 | 120900 | 610630995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 481 | 20250214 | 120800 | 610630995 | 3865 | 3865 | 3865 | 3865 | 87 |
| 482 | 20250214 | 120700 | 610294740 | 3845 | 3845 | 3845 | 3845 | 1 |
| 483 | 20250214 | 120600 | 610290895 | 3865 | 3845 | 3865 | 3840 | 123 |
| 484 | 20250214 | 120500 | 609818215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 485 | 20250214 | 120400 | 609818215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 486 | 20250214 | 120300 | 609818215 | 3840 | 3840 | 3840 | 3840 | 1 |
| 487 | 20250214 | 120200 | 609814375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20250214 | 120100 | 609814375 | 3840 | 3840 | 3840 | 3840 | 1 |
| 489 | 20250214 | 120000 | 609810535 | 3840 | 3845 | 3845 | 3840 | 988 |
| 490 | 20250214 | 115900 | 606016270 | 3845 | 3850 | 3850 | 3845 | 110 |
| 491 | 20250214 | 115800 | 605592820 | 3865 | 3855 | 3865 | 3855 | 8 |
| 492 | 20250214 | 115700 | 605561945 | 3860 | 3860 | 3860 | 3855 | 302 |
| 493 | 20250214 | 115600 | 604396860 | 3835 | 3850 | 3855 | 3835 | 911 |
| 494 | 20250214 | 115500 | 600895470 | 3845 | 3845 | 3845 | 3845 | 1 |
| 495 | 20250214 | 115400 | 600891625 | 3840 | 3840 | 3840 | 3840 | 1194 |
| 496 | 20250214 | 115300 | 596306665 | 3835 | 3840 | 3840 | 3835 | 9 |
| 497 | 20250214 | 115200 | 596272130 | 3840 | 3840 | 3840 | 3840 | 3 |
| 498 | 20250214 | 115100 | 596260610 | 3835 | 3835 | 3835 | 3835 | 245 |
| 499 | 20250214 | 115000 | 595321035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 500 | 20250214 | 114900 | 595321035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 501 | 20250214 | 114800 | 595321035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 502 | 20250214 | 114700 | 595321035 | 3830 | 3830 | 3830 | 3830 | 902 |
| 503 | 20250214 | 114600 | 591866375 | 3830 | 3835 | 3835 | 3830 | 1253 |
| 504 | 20250214 | 114500 | 587064835 | 3835 | 3835 | 3835 | 3835 | 200 |
| 505 | 20250214 | 114400 | 586297835 | 3835 | 3840 | 3840 | 3835 | 186 |
| 506 | 20250214 | 114300 | 585584360 | 3835 | 3835 | 3845 | 3835 | 183 |
| 507 | 20250214 | 114200 | 584882385 | 3845 | 3855 | 3860 | 3845 | 668 |
| 508 | 20250214 | 114100 | 582313485 | 3860 | 3860 | 3865 | 3860 | 70 |
| 509 | 20250214 | 114000 | 582043280 | 3860 | 3850 | 3860 | 3850 | 82 |
| 510 | 20250214 | 113900 | 581727270 | 3850 | 3850 | 3850 | 3850 | 90 |
| 511 | 20250214 | 113800 | 581380770 | 3850 | 3850 | 3850 | 3835 | 2524 |
| 512 | 20250214 | 113700 | 571666115 | 3850 | 3850 | 3855 | 3850 | 2870 |
| 513 | 20250214 | 113600 | 560616095 | 3830 | 3835 | 3835 | 3830 | 500 |
| 514 | 20250214 | 113500 | 558699595 | 3830 | 3845 | 3845 | 3830 | 630 |
| 515 | 20250214 | 113400 | 556285220 | 3875 | 3870 | 3875 | 3865 | 254 |
| 516 | 20250214 | 113300 | 555302885 | 3875 | 3865 | 3875 | 3865 | 153 |
| 517 | 20250214 | 113200 | 554710355 | 3865 | 3845 | 3870 | 3840 | 1499 |
| 518 | 20250214 | 113100 | 548935875 | 3830 | 3825 | 3840 | 3825 | 351 |
| 519 | 20250214 | 113000 | 547590850 | 3825 | 3825 | 3830 | 3825 | 127 |
| 520 | 20250214 | 112900 | 547105010 | 3820 | 3825 | 3835 | 3820 | 879 |
| 521 | 20250214 | 112800 | 543738900 | 3820 | 3835 | 3840 | 3820 | 1411 |
| 522 | 20250214 | 112700 | 538332110 | 3820 | 3825 | 3845 | 3820 | 1323 |
| 523 | 20250214 | 112600 | 533274910 | 3820 | 3840 | 3840 | 3815 | 2339 |
| 524 | 20250214 | 112500 | 524328030 | 3815 | 3810 | 3820 | 3805 | 642 |
| 525 | 20250214 | 112400 | 521877705 | 3800 | 3820 | 3820 | 3795 | 5667 |
| 526 | 20250214 | 112300 | 500300600 | 3820 | 3840 | 3855 | 3820 | 1710 |
| 527 | 20250214 | 112200 | 493740440 | 3860 | 3810 | 3860 | 3810 | 905 |
| 528 | 20250214 | 112100 | 490258930 | 3810 | 3935 | 3935 | 3810 | 10810 |
| 529 | 20250214 | 112000 | 448643170 | 3935 | 3980 | 3995 | 3905 | 12492 |
| 530 | 20250214 | 111900 | 399078920 | 3955 | 3955 | 3955 | 3955 | 0 |
| 531 | 20250214 | 111800 | 399078920 | 3955 | 3840 | 3955 | 3840 | 6996 |
| 532 | 20250214 | 111700 | 371683225 | 3865 | 3865 | 3890 | 3865 | 1248 |
| 533 | 20250214 | 111600 | 366845050 | 3865 | 3775 | 3940 | 3775 | 30707 |
| 534 | 20250214 | 111500 | 250169445 | 3740 | 3760 | 3780 | 3740 | 2483 |
| 535 | 20250214 | 111400 | 240795985 | 3780 | 3760 | 3780 | 3760 | 6192 |
| 536 | 20250214 | 111300 | 217412645 | 3760 | 3760 | 3760 | 3760 | 100 |
| 537 | 20250214 | 111200 | 217036645 | 3760 | 3735 | 3760 | 3715 | 3447 |
| 538 | 20250214 | 111100 | 204128820 | 3735 | 3740 | 3740 | 3735 | 102 |
| 539 | 20250214 | 111000 | 203747845 | 3730 | 3730 | 3730 | 3730 | 19 |
| 540 | 20250214 | 110900 | 203676975 | 3740 | 3740 | 3740 | 3740 | 1 |
| 541 | 20250214 | 110800 | 203673235 | 3740 | 3715 | 3740 | 3700 | 81 |
| 542 | 20250214 | 110700 | 203373265 | 3745 | 3735 | 3745 | 3720 | 1151 |
| 543 | 20250214 | 110600 | 199075870 | 3735 | 3740 | 3740 | 3735 | 96 |
| 544 | 20250214 | 110500 | 198717305 | 3740 | 3735 | 3740 | 3735 | 402 |
| 545 | 20250214 | 110400 | 197214895 | 3735 | 3735 | 3745 | 3735 | 1295 |
| 546 | 20250214 | 110300 | 192376070 | 3735 | 3735 | 3735 | 3735 | 150 |
| 547 | 20250214 | 110200 | 191815820 | 3735 | 3725 | 3735 | 3725 | 805 |
| 548 | 20250214 | 110100 | 188809560 | 3720 | 3720 | 3720 | 3720 | 155 |
| 549 | 20250214 | 110000 | 188232960 | 3720 | 3715 | 3720 | 3715 | 588 |
| 550 | 20250214 | 105900 | 186048290 | 3715 | 3720 | 3720 | 3715 | 315 |
| 551 | 20250214 | 105800 | 184877990 | 3720 | 3700 | 3720 | 3700 | 478 |
| 552 | 20250214 | 105700 | 183104140 | 3700 | 3700 | 3700 | 3700 | 91 |
| 553 | 20250214 | 105600 | 182767440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 554 | 20250214 | 105500 | 182767440 | 3700 | 3680 | 3700 | 3675 | 4191 |
| 555 | 20250214 | 105400 | 167318735 | 3680 | 3680 | 3680 | 3680 | 44 |
| 556 | 20250214 | 105300 | 167156815 | 3680 | 3680 | 3680 | 3680 | 0 |
| 557 | 20250214 | 105200 | 167156815 | 3680 | 3680 | 3680 | 3680 | 367 |
| 558 | 20250214 | 105100 | 165806255 | 3680 | 3680 | 3680 | 3680 | 98 |
| 559 | 20250214 | 105000 | 165445615 | 3680 | 3680 | 3680 | 3680 | 0 |
| 560 | 20250214 | 104900 | 165445615 | 3680 | 3680 | 3680 | 3680 | 2 |
| 561 | 20250214 | 104800 | 165438255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 562 | 20250214 | 104700 | 165438255 | 3680 | 3665 | 3680 | 3665 | 1174 |
| 563 | 20250214 | 104600 | 161122700 | 3665 | 3665 | 3665 | 3665 | 50 |
| 564 | 20250214 | 104500 | 160939450 | 3665 | 3665 | 3665 | 3665 | 207 |
| 565 | 20250214 | 104400 | 160180795 | 3665 | 3665 | 3665 | 3665 | 0 |
| 566 | 20250214 | 104300 | 160180795 | 3665 | 3665 | 3665 | 3665 | 1 |
| 567 | 20250214 | 104200 | 160177130 | 3645 | 3645 | 3645 | 3645 | 0 |
| 568 | 20250214 | 104100 | 160177130 | 3645 | 3645 | 3645 | 3645 | 0 |
| 569 | 20250214 | 104000 | 160177130 | 3645 | 3645 | 3645 | 3645 | 0 |
| 570 | 20250214 | 103900 | 160177130 | 3645 | 3645 | 3645 | 3645 | 0 |
| 571 | 20250214 | 103800 | 160177130 | 3645 | 3645 | 3645 | 3645 | 101 |
| 572 | 20250214 | 103700 | 159808985 | 3645 | 3645 | 3645 | 3645 | 132 |
| 573 | 20250214 | 103600 | 159327845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 574 | 20250214 | 103500 | 159327845 | 3650 | 3650 | 3650 | 3650 | 956 |
| 575 | 20250214 | 103400 | 155838445 | 3655 | 3655 | 3655 | 3655 | 0 |
| 576 | 20250214 | 103300 | 155838445 | 3655 | 3655 | 3655 | 3655 | 0 |
| 577 | 20250214 | 103200 | 155838445 | 3655 | 3655 | 3655 | 3655 | 1 |
| 578 | 20250214 | 103100 | 155834790 | 3655 | 3655 | 3655 | 3655 | 710 |
| 579 | 20250214 | 103000 | 153239740 | 3660 | 3660 | 3660 | 3660 | 0 |
| 580 | 20250214 | 102900 | 153239740 | 3660 | 3660 | 3660 | 3655 | 31 |
| 581 | 20250214 | 102800 | 153126420 | 3660 | 3660 | 3660 | 3660 | 23 |
| 582 | 20250214 | 102700 | 153042240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 583 | 20250214 | 102600 | 153042240 | 3660 | 3660 | 3660 | 3660 | 659 |
| 584 | 20250214 | 102500 | 150630300 | 3660 | 3655 | 3660 | 3655 | 45 |
| 585 | 20250214 | 102400 | 150465675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 586 | 20250214 | 102300 | 150465675 | 3655 | 3655 | 3655 | 3655 | 162 |
| 587 | 20250214 | 102200 | 149873565 | 3655 | 3655 | 3655 | 3655 | 0 |
| 588 | 20250214 | 102100 | 149873565 | 3655 | 3655 | 3670 | 3655 | 9 |
| 589 | 20250214 | 102000 | 149840655 | 3655 | 3655 | 3660 | 3655 | 274 |
| 590 | 20250214 | 101900 | 148839160 | 3670 | 3670 | 3670 | 3670 | 0 |
| 591 | 20250214 | 101800 | 148839160 | 3670 | 3670 | 3670 | 3670 | 13 |
| 592 | 20250214 | 101700 | 148791450 | 3670 | 3665 | 3670 | 3665 | 1665 |
| 593 | 20250214 | 101600 | 142683195 | 3650 | 3650 | 3650 | 3650 | 177 |
| 594 | 20250214 | 101500 | 142037145 | 3650 | 3650 | 3650 | 3650 | 1 |
| 595 | 20250214 | 101400 | 142033495 | 3665 | 3665 | 3665 | 3665 | 15 |
| 596 | 20250214 | 101300 | 141978520 | 3665 | 3665 | 3665 | 3665 | 0 |
| 597 | 20250214 | 101200 | 141978520 | 3665 | 3650 | 3665 | 3650 | 2 |
| 598 | 20250214 | 101100 | 141971205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 599 | 20250214 | 101000 | 141971205 | 3650 | 3650 | 3650 | 3650 | 4 |
| 600 | 20250214 | 100900 | 141956605 | 3665 | 3665 | 3665 | 3665 | 50 |
| 601 | 20250214 | 100800 | 141773355 | 3670 | 3670 | 3670 | 3670 | 20 |
| 602 | 20250214 | 100700 | 141699955 | 3670 | 3670 | 3670 | 3670 | 0 |
| 603 | 20250214 | 100600 | 141699955 | 3670 | 3650 | 3670 | 3645 | 42 |
| 604 | 20250214 | 100500 | 141546805 | 3645 | 3645 | 3645 | 3645 | 0 |
| 605 | 20250214 | 100400 | 141546805 | 3645 | 3645 | 3645 | 3645 | 0 |
| 606 | 20250214 | 100300 | 141546805 | 3645 | 3645 | 3645 | 3645 | 0 |
| 607 | 20250214 | 100200 | 141546805 | 3645 | 3650 | 3650 | 3645 | 267 |
| 608 | 20250214 | 100100 | 140573580 | 3650 | 3675 | 3675 | 3650 | 610 |
| 609 | 20250214 | 100000 | 138344705 | 3675 | 3675 | 3675 | 3675 | 1 |
| 610 | 20250214 | 095900 | 138341030 | 3675 | 3650 | 3675 | 3650 | 60 |
| 611 | 20250214 | 095800 | 138121780 | 3645 | 3650 | 3650 | 3645 | 98 |
| 612 | 20250214 | 095700 | 137764355 | 3650 | 3665 | 3665 | 3650 | 381 |
| 613 | 20250214 | 095600 | 136373675 | 3665 | 3665 | 3665 | 3665 | 1 |
| 614 | 20250214 | 095500 | 136370010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 615 | 20250214 | 095400 | 136370010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 616 | 20250214 | 095300 | 136370010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 617 | 20250214 | 095200 | 136370010 | 3645 | 3650 | 3650 | 3645 | 104 |
| 618 | 20250214 | 095100 | 135990430 | 3650 | 3650 | 3650 | 3650 | 0 |
| 619 | 20250214 | 095000 | 135990430 | 3650 | 3655 | 3655 | 3650 | 638 |
| 620 | 20250214 | 094900 | 133661015 | 3660 | 3660 | 3660 | 3660 | 12 |
| 621 | 20250214 | 094800 | 133617095 | 3670 | 3675 | 3675 | 3670 | 15 |
| 622 | 20250214 | 094700 | 133562020 | 3675 | 3675 | 3675 | 3675 | 51 |
| 623 | 20250214 | 094600 | 133374595 | 3685 | 3690 | 3690 | 3685 | 20 |
| 624 | 20250214 | 094500 | 133300885 | 3685 | 3690 | 3690 | 3685 | 1373 |
| 625 | 20250214 | 094400 | 128241315 | 3660 | 3660 | 3665 | 3660 | 1231 |
| 626 | 20250214 | 094300 | 123734385 | 3650 | 3645 | 3650 | 3640 | 1224 |
| 627 | 20250214 | 094200 | 119272405 | 3645 | 3645 | 3645 | 3645 | 300 |
| 628 | 20250214 | 094100 | 118178905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 629 | 20250214 | 094000 | 118178905 | 3645 | 3625 | 3645 | 3625 | 11 |
| 630 | 20250214 | 093900 | 118138830 | 3625 | 3635 | 3635 | 3625 | 301 |
| 631 | 20250214 | 093800 | 117047175 | 3635 | 3635 | 3635 | 3635 | 48 |
| 632 | 20250214 | 093700 | 116872695 | 3635 | 3635 | 3635 | 3635 | 0 |
| 633 | 20250214 | 093600 | 116872695 | 3635 | 3635 | 3635 | 3635 | 172 |
| 634 | 20250214 | 093500 | 116247475 | 3635 | 3635 | 3635 | 3635 | 151 |
| 635 | 20250214 | 093400 | 115698590 | 3635 | 3635 | 3635 | 3635 | 295 |
| 636 | 20250214 | 093300 | 114626265 | 3635 | 3645 | 3645 | 3635 | 41 |
| 637 | 20250214 | 093200 | 114477220 | 3645 | 3645 | 3645 | 3645 | 16 |
| 638 | 20250214 | 093100 | 114418900 | 3645 | 3630 | 3645 | 3625 | 527 |
| 639 | 20250214 | 093000 | 112505845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 640 | 20250214 | 092900 | 112505845 | 3625 | 3625 | 3625 | 3625 | 250 |
| 641 | 20250214 | 092800 | 111599595 | 3625 | 3620 | 3625 | 3620 | 150 |
| 642 | 20250214 | 092700 | 111056345 | 3625 | 3615 | 3625 | 3605 | 449 |
| 643 | 20250214 | 092600 | 109435375 | 3615 | 3615 | 3615 | 3615 | 250 |
| 644 | 20250214 | 092500 | 108531625 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 645 | 20250214 | 092400 | 104916625 | 3615 | 3615 | 3615 | 3615 | 0 |
| 646 | 20250214 | 092300 | 104916625 | 3615 | 3615 | 3615 | 3615 | 48 |
| 647 | 20250214 | 092200 | 104743105 | 3630 | 3615 | 3640 | 3615 | 330 |
| 648 | 20250214 | 092100 | 103550115 | 3615 | 3620 | 3620 | 3615 | 38 |
| 649 | 20250214 | 092000 | 103412600 | 3615 | 3625 | 3625 | 3615 | 300 |
| 650 | 20250214 | 091900 | 102327340 | 3620 | 3630 | 3630 | 3620 | 501 |
| 651 | 20250214 | 091800 | 100511955 | 3630 | 3635 | 3635 | 3630 | 816 |
| 652 | 20250214 | 091700 | 97549860 | 3630 | 3630 | 3630 | 3630 | 137 |
| 653 | 20250214 | 091600 | 97052550 | 3630 | 3640 | 3640 | 3630 | 501 |
| 654 | 20250214 | 091500 | 95231350 | 3650 | 3665 | 3675 | 3650 | 623 |
| 655 | 20250214 | 091400 | 92953875 | 3685 | 3685 | 3690 | 3655 | 7696 |
| 656 | 20250214 | 091300 | 64751735 | 3665 | 3665 | 3665 | 3665 | 1 |
| 657 | 20250214 | 091200 | 64748070 | 3660 | 3660 | 3660 | 3660 | 2 |
| 658 | 20250214 | 091100 | 64740750 | 3660 | 3660 | 3660 | 3650 | 828 |
| 659 | 20250214 | 091000 | 61711940 | 3660 | 3685 | 3685 | 3660 | 513 |
| 660 | 20250214 | 090900 | 59821835 | 3685 | 3650 | 3685 | 3650 | 897 |
| 661 | 20250214 | 090800 | 56519470 | 3650 | 3665 | 3665 | 3650 | 122 |
| 662 | 20250214 | 090700 | 56073870 | 3650 | 3655 | 3655 | 3650 | 371 |
| 663 | 20250214 | 090600 | 54718125 | 3690 | 3690 | 3690 | 3655 | 1824 |
| 664 | 20250214 | 090500 | 48012770 | 3700 | 3735 | 3780 | 3670 | 8082 |
| 665 | 20250214 | 090400 | 17732240 | 3690 | 3645 | 3780 | 3640 | 1377 |
| 666 | 20250214 | 090300 | 12610400 | 3665 | 3645 | 3665 | 3645 | 378 |
| 667 | 20250214 | 090200 | 11230590 | 3645 | 3645 | 3645 | 3645 | 446 |
| 668 | 20250214 | 090100 | 9604920 | 3645 | 3615 | 3645 | 3615 | 310 |
| 669 | 20250214 | 090000 | 8475240 | 3625 | 3600 | 3625 | 3600 | 2350 |