38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 204400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 3 | 20250214 | 204300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20250214 | 204200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20250214 | 204100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20250214 | 204000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20250214 | 203900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20250214 | 203800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20250214 | 203700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20250214 | 203600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20250214 | 203500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20250214 | 203400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20250214 | 203300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20250214 | 203200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20250214 | 203100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20250214 | 203000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20250214 | 202900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20250214 | 202800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20250214 | 202700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20250214 | 202600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20250214 | 202500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20250214 | 202400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20250214 | 202300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20250214 | 202200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20250214 | 202100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20250214 | 202000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20250214 | 201900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20250214 | 201800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20250214 | 201700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20250214 | 201600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20250214 | 201500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20250214 | 201400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 33 | 20250214 | 201300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20250214 | 201200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20250214 | 201100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20250214 | 201000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20250214 | 200900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20250214 | 200800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20250214 | 200700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20250214 | 200600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20250214 | 200500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20250214 | 200400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20250214 | 200300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20250214 | 200200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20250214 | 200100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20250214 | 200000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20250214 | 195900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20250214 | 195800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20250214 | 195700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20250214 | 195600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20250214 | 195500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20250214 | 195400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20250214 | 195300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20250214 | 195200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20250214 | 195100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20250214 | 195000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20250214 | 194900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20250214 | 194800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20250214 | 194700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20250214 | 194600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20250214 | 194500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20250214 | 194400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 63 | 20250214 | 194300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20250214 | 194200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20250214 | 194100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20250214 | 194000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20250214 | 193900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20250214 | 193800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20250214 | 193700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20250214 | 193600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20250214 | 193500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20250214 | 193400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20250214 | 193300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20250214 | 193200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20250214 | 193100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20250214 | 193000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20250214 | 192900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20250214 | 192800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20250214 | 192700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20250214 | 192600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20250214 | 192500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20250214 | 192400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20250214 | 192300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20250214 | 192200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20250214 | 192100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20250214 | 192000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20250214 | 191900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20250214 | 191800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20250214 | 191700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20250214 | 191600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20250214 | 191500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20250214 | 191400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 93 | 20250214 | 191300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20250214 | 191200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20250214 | 191100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20250214 | 191000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20250214 | 190900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20250214 | 190800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20250214 | 190700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20250214 | 190600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20250214 | 190500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20250214 | 190400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20250214 | 190300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20250214 | 190200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20250214 | 190100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20250214 | 190000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20250214 | 185900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20250214 | 185800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20250214 | 185700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20250214 | 185600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20250214 | 185500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20250214 | 185400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20250214 | 185300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20250214 | 185200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20250214 | 185100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20250214 | 185000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20250214 | 184900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20250214 | 184800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20250214 | 184700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20250214 | 184600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20250214 | 184500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20250214 | 184400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 123 | 20250214 | 184300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20250214 | 184200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20250214 | 184100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20250214 | 184000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20250214 | 183900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20250214 | 183800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20250214 | 183700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20250214 | 183600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20250214 | 183500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20250214 | 183400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20250214 | 183300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20250214 | 183200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20250214 | 183100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20250214 | 183000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20250214 | 182900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20250214 | 182800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20250214 | 182700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20250214 | 182600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20250214 | 182500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20250214 | 182400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20250214 | 182300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20250214 | 182200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20250214 | 182100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20250214 | 182000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20250214 | 181900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20250214 | 181800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20250214 | 181700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20250214 | 181600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20250214 | 181500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20250214 | 181400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 153 | 20250214 | 181300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20250214 | 181200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20250214 | 181100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20250214 | 181000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20250214 | 180900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20250214 | 180800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20250214 | 180700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20250214 | 180600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20250214 | 180500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20250214 | 180400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20250214 | 180300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20250214 | 180200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20250214 | 180100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20250214 | 180000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20250214 | 175900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20250214 | 175800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20250214 | 175700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20250214 | 175600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20250214 | 175500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20250214 | 175400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20250214 | 175300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20250214 | 175200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20250214 | 175100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20250214 | 175000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20250214 | 174900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20250214 | 174800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20250214 | 174700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20250214 | 174600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20250214 | 174500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20250214 | 174400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 183 | 20250214 | 174300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20250214 | 174200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20250214 | 174100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20250214 | 174000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20250214 | 173900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20250214 | 173800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20250214 | 173700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20250214 | 173600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20250214 | 173500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20250214 | 173400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20250214 | 173300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20250214 | 173200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20250214 | 173100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20250214 | 173000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20250214 | 172900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20250214 | 172800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20250214 | 172700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20250214 | 172600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20250214 | 172500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20250214 | 172400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20250214 | 172300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20250214 | 172200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20250214 | 172100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20250214 | 172000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20250214 | 171900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20250214 | 171800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20250214 | 171700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20250214 | 171600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20250214 | 171500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20250214 | 171400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 213 | 20250214 | 171300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20250214 | 171200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20250214 | 171100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20250214 | 171000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20250214 | 170900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20250214 | 170800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20250214 | 170700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20250214 | 170600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20250214 | 170500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20250214 | 170400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20250214 | 170300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20250214 | 170200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20250214 | 170100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20250214 | 170000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20250214 | 165900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20250214 | 165800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20250214 | 165700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20250214 | 165600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20250214 | 165500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20250214 | 165400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20250214 | 165300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20250214 | 165200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20250214 | 165100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20250214 | 165000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20250214 | 164900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20250214 | 164800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20250214 | 164700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20250214 | 164600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20250214 | 164500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20250214 | 164400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 243 | 20250214 | 164300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20250214 | 164200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20250214 | 164100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20250214 | 164000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20250214 | 163900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20250214 | 163800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20250214 | 163700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20250214 | 163600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20250214 | 163500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20250214 | 163400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20250214 | 163300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20250214 | 163200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20250214 | 163100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20250214 | 163000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20250214 | 162900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20250214 | 162800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20250214 | 162700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20250214 | 162600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20250214 | 162500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20250214 | 162400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20250214 | 162300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20250214 | 162200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20250214 | 162100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20250214 | 162000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20250214 | 161900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20250214 | 161800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20250214 | 161700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20250214 | 161600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20250214 | 161500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20250214 | 161400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 273 | 20250214 | 161300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20250214 | 161200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20250214 | 161100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20250214 | 161000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20250214 | 160900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20250214 | 160800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20250214 | 160700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20250214 | 160600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20250214 | 160500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20250214 | 160400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20250214 | 160300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20250214 | 160200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20250214 | 160100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20250214 | 160000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20250214 | 155900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20250214 | 155800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20250214 | 155700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20250214 | 155600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20250214 | 155500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20250214 | 155400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20250214 | 155300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20250214 | 155200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20250214 | 155100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20250214 | 155000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20250214 | 154900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20250214 | 154800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20250214 | 154700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20250214 | 154600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20250214 | 154500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20250214 | 154400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 303 | 20250214 | 154300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20250214 | 154200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20250214 | 154100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20250214 | 154000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20250214 | 153900 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20250214 | 153800 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20250214 | 153700 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20250214 | 153600 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20250214 | 153500 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20250214 | 153400 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20250214 | 153300 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20250214 | 153200 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20250214 | 153100 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20250214 | 153000 | 11409424750 | 33000 | 33000 | 33000 | 33000 | 2869 |
| 317 | 20250214 | 152900 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 318 | 20250214 | 152800 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 319 | 20250214 | 152700 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 320 | 20250214 | 152600 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 321 | 20250214 | 152500 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 322 | 20250214 | 152400 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 323 | 20250214 | 152300 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 324 | 20250214 | 152200 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 325 | 20250214 | 152100 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 326 | 20250214 | 152000 | 11314747750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 327 | 20250214 | 151900 | 11314747750 | 33050 | 33100 | 33100 | 33000 | 350 |
| 328 | 20250214 | 151800 | 11303177300 | 33050 | 33100 | 33100 | 33050 | 397 |
| 329 | 20250214 | 151700 | 11290042850 | 33050 | 33000 | 33100 | 33000 | 467 |
| 330 | 20250214 | 151600 | 11274607300 | 33000 | 33050 | 33100 | 32950 | 421 |
| 331 | 20250214 | 151500 | 11260707300 | 33000 | 33100 | 33150 | 33000 | 600 |
| 332 | 20250214 | 151400 | 11240876700 | 33100 | 33000 | 33100 | 33000 | 506 |
| 333 | 20250214 | 151300 | 11224153350 | 32950 | 33000 | 33100 | 32950 | 838 |
| 334 | 20250214 | 151200 | 11196501550 | 33000 | 33050 | 33150 | 33000 | 853 |
| 335 | 20250214 | 151100 | 11168322100 | 33050 | 33050 | 33150 | 33000 | 643 |
| 336 | 20250214 | 151000 | 11147053900 | 33050 | 33150 | 33150 | 33000 | 951 |
| 337 | 20250214 | 150900 | 11115627650 | 33050 | 33050 | 33150 | 33050 | 644 |
| 338 | 20250214 | 150800 | 11094313050 | 33100 | 33100 | 33150 | 33050 | 646 |
| 339 | 20250214 | 150700 | 11072939150 | 33100 | 33100 | 33150 | 33050 | 737 |
| 340 | 20250214 | 150600 | 11048540450 | 33150 | 33100 | 33150 | 33100 | 615 |
| 341 | 20250214 | 150500 | 11028168800 | 33150 | 33150 | 33150 | 33100 | 643 |
| 342 | 20250214 | 150400 | 11006865200 | 33100 | 33100 | 33150 | 33100 | 550 |
| 343 | 20250214 | 150300 | 10988648200 | 33150 | 33150 | 33150 | 33100 | 813 |
| 344 | 20250214 | 150200 | 10961715450 | 33150 | 33200 | 33200 | 33100 | 608 |
| 345 | 20250214 | 150100 | 10941561500 | 33200 | 33200 | 33200 | 33150 | 629 |
| 346 | 20250214 | 150000 | 10920690200 | 33200 | 33200 | 33200 | 33100 | 978 |
| 347 | 20250214 | 145900 | 10888256800 | 33200 | 33150 | 33200 | 33100 | 965 |
| 348 | 20250214 | 145800 | 10856273150 | 33150 | 33150 | 33150 | 33050 | 617 |
| 349 | 20250214 | 145700 | 10835831900 | 33100 | 33100 | 33150 | 33050 | 548 |
| 350 | 20250214 | 145600 | 10817696800 | 33150 | 33100 | 33150 | 33050 | 753 |
| 351 | 20250214 | 145500 | 10792776000 | 33100 | 33050 | 33150 | 33050 | 717 |
| 352 | 20250214 | 145400 | 10769048300 | 33100 | 33150 | 33150 | 33050 | 799 |
| 353 | 20250214 | 145300 | 10742584850 | 33150 | 33200 | 33200 | 33100 | 874 |
| 354 | 20250214 | 145200 | 10713617000 | 33200 | 33200 | 33200 | 33150 | 843 |
| 355 | 20250214 | 145100 | 10685646650 | 33200 | 33200 | 33200 | 33150 | 874 |
| 356 | 20250214 | 145000 | 10656645950 | 33200 | 33150 | 33200 | 33100 | 971 |
| 357 | 20250214 | 144900 | 10624428900 | 33150 | 33150 | 33200 | 33100 | 749 |
| 358 | 20250214 | 144800 | 10599615750 | 33150 | 33100 | 33150 | 33050 | 762 |
| 359 | 20250214 | 144700 | 10574373300 | 33150 | 33100 | 33150 | 33050 | 803 |
| 360 | 20250214 | 144600 | 10547779350 | 33150 | 33150 | 33150 | 33100 | 739 |
| 361 | 20250214 | 144500 | 10523299400 | 33150 | 33050 | 33150 | 33050 | 1025 |
| 362 | 20250214 | 144400 | 10489344100 | 33100 | 33100 | 33100 | 33050 | 528 |
| 363 | 20250214 | 144300 | 10471875500 | 33150 | 33100 | 33150 | 33050 | 564 |
| 364 | 20250214 | 144200 | 10453213150 | 33050 | 33100 | 33100 | 33000 | 522 |
| 365 | 20250214 | 144100 | 10435945250 | 33050 | 33100 | 33150 | 33050 | 856 |
| 366 | 20250214 | 144000 | 10407617850 | 33100 | 33050 | 33100 | 33000 | 852 |
| 367 | 20250214 | 143900 | 10379438900 | 33050 | 33150 | 33150 | 33050 | 757 |
| 368 | 20250214 | 143800 | 10354401950 | 33150 | 33100 | 33150 | 33050 | 507 |
| 369 | 20250214 | 143700 | 10337619650 | 33100 | 33000 | 33100 | 32950 | 1226 |
| 370 | 20250214 | 143600 | 10297110000 | 33000 | 33000 | 33000 | 32950 | 846 |
| 371 | 20250214 | 143500 | 10269200650 | 33000 | 32900 | 33000 | 32900 | 963 |
| 372 | 20250214 | 143400 | 10237456050 | 32950 | 32900 | 32950 | 32850 | 1102 |
| 373 | 20250214 | 143300 | 10201228150 | 32900 | 32850 | 32900 | 32850 | 928 |
| 374 | 20250214 | 143200 | 10170724550 | 32850 | 32850 | 32950 | 32850 | 1105 |
| 375 | 20250214 | 143100 | 10134406200 | 32850 | 32950 | 32950 | 32850 | 1016 |
| 376 | 20250214 | 143000 | 10100998450 | 32950 | 32950 | 33000 | 32850 | 3628 |
| 377 | 20250214 | 142900 | 9981610400 | 32950 | 32950 | 33000 | 32900 | 1028 |
| 378 | 20250214 | 142800 | 9947772200 | 32950 | 32900 | 32950 | 32900 | 892 |
| 379 | 20250214 | 142700 | 9918404150 | 32900 | 32900 | 33000 | 32900 | 641 |
| 380 | 20250214 | 142600 | 9897299200 | 32950 | 32950 | 32950 | 32900 | 1033 |
| 381 | 20250214 | 142500 | 9863276750 | 32950 | 32950 | 33050 | 32900 | 1049 |
| 382 | 20250214 | 142400 | 9828690450 | 33000 | 33000 | 33000 | 32950 | 664 |
| 383 | 20250214 | 142300 | 9806793750 | 33000 | 33100 | 33150 | 32950 | 3693 |
| 384 | 20250214 | 142200 | 9684930700 | 33150 | 33150 | 33200 | 33050 | 2002 |
| 385 | 20250214 | 142100 | 9618627800 | 33150 | 33200 | 33200 | 33150 | 506 |
| 386 | 20250214 | 142000 | 9601828850 | 33200 | 33200 | 33200 | 33150 | 741 |
| 387 | 20250214 | 141900 | 9577228850 | 33150 | 33200 | 33200 | 33150 | 395 |
| 388 | 20250214 | 141800 | 9564118650 | 33150 | 33200 | 33200 | 33150 | 586 |
| 389 | 20250214 | 141700 | 9544668500 | 33200 | 33200 | 33200 | 33200 | 546 |
| 390 | 20250214 | 141600 | 9526541300 | 33200 | 33200 | 33200 | 33150 | 501 |
| 391 | 20250214 | 141500 | 9509910850 | 33200 | 33200 | 33200 | 33150 | 648 |
| 392 | 20250214 | 141400 | 9488404650 | 33200 | 33200 | 33200 | 33150 | 499 |
| 393 | 20250214 | 141300 | 9471840600 | 33200 | 33200 | 33200 | 33150 | 258 |
| 394 | 20250214 | 141200 | 9463275050 | 33200 | 33200 | 33200 | 33200 | 342 |
| 395 | 20250214 | 141100 | 9451920650 | 33200 | 33250 | 33250 | 33200 | 615 |
| 396 | 20250214 | 141000 | 9431494600 | 33250 | 33250 | 33250 | 33200 | 945 |
| 397 | 20250214 | 140900 | 9400086050 | 33250 | 33250 | 33250 | 33200 | 616 |
| 398 | 20250214 | 140800 | 9379608050 | 33250 | 33250 | 33250 | 33200 | 528 |
| 399 | 20250214 | 140700 | 9362062700 | 33250 | 33200 | 33250 | 33200 | 642 |
| 400 | 20250214 | 140600 | 9340732050 | 33250 | 33250 | 33250 | 33200 | 433 |
| 401 | 20250214 | 140500 | 9326350500 | 33250 | 33300 | 33350 | 33150 | 2278 |
| 402 | 20250214 | 140400 | 9250601600 | 33300 | 33350 | 33350 | 33250 | 836 |
| 403 | 20250214 | 140300 | 9222755950 | 33350 | 33350 | 33350 | 33300 | 517 |
| 404 | 20250214 | 140200 | 9205515150 | 33350 | 33300 | 33350 | 33300 | 1506 |
| 405 | 20250214 | 140100 | 9155294600 | 33350 | 33350 | 33350 | 33300 | 308 |
| 406 | 20250214 | 140000 | 9145024250 | 33350 | 33350 | 33350 | 33300 | 811 |
| 407 | 20250214 | 135900 | 9117982500 | 33350 | 33300 | 33350 | 33250 | 456 |
| 408 | 20250214 | 135800 | 9102786550 | 33300 | 33350 | 33350 | 33250 | 1781 |
| 409 | 20250214 | 135700 | 9043473000 | 33350 | 33350 | 33350 | 33300 | 382 |
| 410 | 20250214 | 135600 | 9030733450 | 33350 | 33300 | 33350 | 33250 | 856 |
| 411 | 20250214 | 135500 | 9002215400 | 33300 | 33300 | 33350 | 33250 | 1242 |
| 412 | 20250214 | 135400 | 8960852750 | 33300 | 33300 | 33300 | 33250 | 663 |
| 413 | 20250214 | 135300 | 8938779300 | 33300 | 33300 | 33300 | 33250 | 523 |
| 414 | 20250214 | 135200 | 8921363600 | 33300 | 33300 | 33300 | 33250 | 908 |
| 415 | 20250214 | 135100 | 8891145450 | 33300 | 33300 | 33300 | 33250 | 989 |
| 416 | 20250214 | 135000 | 8858211900 | 33300 | 33300 | 33300 | 33250 | 792 |
| 417 | 20250214 | 134900 | 8831842750 | 33300 | 33250 | 33300 | 33250 | 658 |
| 418 | 20250214 | 134800 | 8809941350 | 33300 | 33350 | 33350 | 33300 | 831 |
| 419 | 20250214 | 134700 | 8782253350 | 33350 | 33350 | 33350 | 33300 | 771 |
| 420 | 20250214 | 134600 | 8756551950 | 33350 | 33350 | 33350 | 33300 | 673 |
| 421 | 20250214 | 134500 | 8734128000 | 33350 | 33300 | 33350 | 33300 | 1315 |
| 422 | 20250214 | 134400 | 8690332900 | 33300 | 33250 | 33300 | 33250 | 656 |
| 423 | 20250214 | 134300 | 8668495700 | 33300 | 33300 | 33300 | 33250 | 598 |
| 424 | 20250214 | 134200 | 8648584450 | 33300 | 33250 | 33300 | 33250 | 866 |
| 425 | 20250214 | 134100 | 8619770950 | 33200 | 33000 | 33250 | 33000 | 4125 |
| 426 | 20250214 | 134000 | 8482935650 | 32950 | 33000 | 33050 | 32950 | 793 |
| 427 | 20250214 | 133900 | 8456744750 | 33050 | 33050 | 33050 | 33000 | 624 |
| 428 | 20250214 | 133800 | 8436136650 | 33050 | 33000 | 33050 | 33000 | 483 |
| 429 | 20250214 | 133700 | 8420188550 | 33000 | 33000 | 33000 | 32950 | 487 |
| 430 | 20250214 | 133600 | 8404127900 | 33000 | 33000 | 33000 | 32950 | 364 |
| 431 | 20250214 | 133500 | 8392118850 | 33000 | 33000 | 33050 | 33000 | 868 |
| 432 | 20250214 | 133400 | 8363464750 | 33000 | 33000 | 33050 | 32900 | 1663 |
| 433 | 20250214 | 133300 | 8308577350 | 33000 | 33050 | 33050 | 33000 | 381 |
| 434 | 20250214 | 133200 | 8295995350 | 33050 | 33050 | 33050 | 33000 | 424 |
| 435 | 20250214 | 133100 | 8281987300 | 33050 | 33050 | 33050 | 33000 | 252 |
| 436 | 20250214 | 133000 | 8273659000 | 33050 | 33000 | 33050 | 33000 | 1523 |
| 437 | 20250214 | 132900 | 8223375400 | 32950 | 32900 | 32950 | 32900 | 2633 |
| 438 | 20250214 | 132800 | 8136679300 | 32900 | 32750 | 32900 | 32700 | 5839 |
| 439 | 20250214 | 132700 | 7945222400 | 32750 | 32700 | 32750 | 32700 | 525 |
| 440 | 20250214 | 132600 | 7928041100 | 32750 | 32750 | 32750 | 32700 | 438 |
| 441 | 20250214 | 132500 | 7913706850 | 32750 | 32750 | 32750 | 32700 | 540 |
| 442 | 20250214 | 132400 | 7896034350 | 32650 | 32750 | 32750 | 32650 | 268 |
| 443 | 20250214 | 132300 | 7887260150 | 32750 | 32750 | 32750 | 32700 | 332 |
| 444 | 20250214 | 132200 | 7876396600 | 32700 | 32700 | 32750 | 32700 | 361 |
| 445 | 20250214 | 132100 | 7864581450 | 32750 | 32700 | 32750 | 32650 | 891 |
| 446 | 20250214 | 132000 | 7835457550 | 32750 | 32750 | 32750 | 32700 | 386 |
| 447 | 20250214 | 131900 | 7822827100 | 32650 | 32750 | 32750 | 32650 | 694 |
| 448 | 20250214 | 131800 | 7800131900 | 32750 | 32750 | 32750 | 32700 | 192 |
| 449 | 20250214 | 131700 | 7793846400 | 32750 | 32700 | 32750 | 32700 | 297 |
| 450 | 20250214 | 131600 | 7784125200 | 32700 | 32750 | 32750 | 32700 | 447 |
| 451 | 20250214 | 131500 | 7769502200 | 32750 | 32750 | 32750 | 32700 | 266 |
| 452 | 20250214 | 131400 | 7760793200 | 32700 | 32750 | 32750 | 32700 | 336 |
| 453 | 20250214 | 131300 | 7749791850 | 32750 | 32750 | 32800 | 32700 | 863 |
| 454 | 20250214 | 131200 | 7721524750 | 32800 | 32800 | 32800 | 32750 | 810 |
| 455 | 20250214 | 131100 | 7694965000 | 32850 | 32900 | 32900 | 32850 | 571 |
| 456 | 20250214 | 131000 | 7676205650 | 32900 | 32850 | 32900 | 32850 | 263 |
| 457 | 20250214 | 130900 | 7667555650 | 32850 | 32900 | 32900 | 32850 | 316 |
| 458 | 20250214 | 130800 | 7657163900 | 32900 | 32850 | 32900 | 32850 | 1372 |
| 459 | 20250214 | 130700 | 7612089150 | 32850 | 32850 | 32850 | 32800 | 433 |
| 460 | 20250214 | 130600 | 7597877800 | 32800 | 32850 | 32850 | 32800 | 169 |
| 461 | 20250214 | 130500 | 7592329750 | 32800 | 32800 | 32850 | 32800 | 525 |
| 462 | 20250214 | 130400 | 7575095750 | 32800 | 32850 | 32850 | 32800 | 209 |
| 463 | 20250214 | 130300 | 7568231200 | 32850 | 32800 | 32850 | 32800 | 292 |
| 464 | 20250214 | 130200 | 7558648350 | 32800 | 32850 | 32850 | 32800 | 580 |
| 465 | 20250214 | 130100 | 7539614200 | 32850 | 32850 | 32850 | 32800 | 245 |
| 466 | 20250214 | 130000 | 7531572000 | 32850 | 32850 | 32850 | 32850 | 547 |
| 467 | 20250214 | 125900 | 7513603050 | 32850 | 32850 | 32850 | 32800 | 671 |
| 468 | 20250214 | 125800 | 7491570200 | 32800 | 32850 | 32850 | 32800 | 381 |
| 469 | 20250214 | 125700 | 7479066100 | 32850 | 32850 | 32850 | 32850 | 170 |
| 470 | 20250214 | 125600 | 7473481600 | 32850 | 32900 | 32900 | 32800 | 387 |
| 471 | 20250214 | 125500 | 7460773000 | 32900 | 32900 | 32900 | 32850 | 106 |
| 472 | 20250214 | 125400 | 7457285800 | 32900 | 32850 | 32900 | 32850 | 156 |
| 473 | 20250214 | 125300 | 7452155950 | 32850 | 32900 | 32950 | 32850 | 1676 |
| 474 | 20250214 | 125200 | 7397016150 | 32950 | 32950 | 32950 | 32900 | 490 |
| 475 | 20250214 | 125100 | 7380875150 | 32950 | 32950 | 32950 | 32950 | 478 |
| 476 | 20250214 | 125000 | 7365125050 | 32950 | 32950 | 32950 | 32900 | 363 |
| 477 | 20250214 | 124900 | 7353165000 | 32950 | 32900 | 32950 | 32900 | 120 |
| 478 | 20250214 | 124800 | 7349211150 | 32950 | 32900 | 32950 | 32900 | 223 |
| 479 | 20250214 | 124700 | 7341867550 | 32950 | 32900 | 32950 | 32900 | 1750 |
| 480 | 20250214 | 124600 | 7284283800 | 32900 | 32900 | 32900 | 32850 | 489 |
| 481 | 20250214 | 124500 | 7268216150 | 32900 | 32800 | 32900 | 32800 | 5225 |
| 482 | 20250214 | 124400 | 7096720650 | 32750 | 32850 | 32850 | 32750 | 444 |
| 483 | 20250214 | 124300 | 7082153150 | 32850 | 32850 | 32850 | 32800 | 534 |
| 484 | 20250214 | 124200 | 7064618800 | 32850 | 32850 | 32850 | 32800 | 151 |
| 485 | 20250214 | 124100 | 7059663100 | 32850 | 32850 | 32850 | 32850 | 123 |
| 486 | 20250214 | 124000 | 7055622550 | 32850 | 32850 | 32850 | 32800 | 227 |
| 487 | 20250214 | 123900 | 7048173100 | 32850 | 32850 | 32850 | 32800 | 109 |
| 488 | 20250214 | 123800 | 7044592850 | 32800 | 32850 | 32850 | 32800 | 282 |
| 489 | 20250214 | 123700 | 7035336900 | 32850 | 32800 | 32850 | 32800 | 70 |
| 490 | 20250214 | 123600 | 7033037500 | 32850 | 32750 | 32850 | 32750 | 1181 |
| 491 | 20250214 | 123500 | 6994351950 | 32700 | 32700 | 32750 | 32700 | 253 |
| 492 | 20250214 | 123400 | 6986075900 | 32750 | 32700 | 32750 | 32600 | 1208 |
| 493 | 20250214 | 123300 | 6946609950 | 32750 | 32750 | 32750 | 32700 | 146 |
| 494 | 20250214 | 123200 | 6941828600 | 32750 | 32700 | 32750 | 32700 | 134 |
| 495 | 20250214 | 123100 | 6937444550 | 32750 | 32750 | 32750 | 32750 | 86 |
| 496 | 20250214 | 123000 | 6934628050 | 32750 | 32700 | 32750 | 32700 | 448 |
| 497 | 20250214 | 122900 | 6919973600 | 32700 | 32750 | 32750 | 32700 | 1487 |
| 498 | 20250214 | 122800 | 6871302600 | 32700 | 32700 | 32750 | 32700 | 940 |
| 499 | 20250214 | 122700 | 6840557450 | 32700 | 32750 | 32750 | 32700 | 57 |
| 500 | 20250214 | 122600 | 6838690800 | 32750 | 32700 | 32750 | 32700 | 228 |
| 501 | 20250214 | 122500 | 6831226350 | 32750 | 32800 | 32800 | 32700 | 603 |
| 502 | 20250214 | 122400 | 6811470450 | 32800 | 32850 | 32850 | 32800 | 52 |
| 503 | 20250214 | 122300 | 6809762550 | 32850 | 32850 | 32850 | 32800 | 214 |
| 504 | 20250214 | 122200 | 6802735150 | 32850 | 32800 | 32850 | 32750 | 339 |
| 505 | 20250214 | 122100 | 6791608650 | 32800 | 32850 | 32850 | 32750 | 2083 |
| 506 | 20250214 | 122000 | 6723286750 | 32850 | 32800 | 32850 | 32800 | 67 |
| 507 | 20250214 | 121900 | 6721086050 | 32850 | 32850 | 32850 | 32800 | 87 |
| 508 | 20250214 | 121800 | 6718228150 | 32850 | 32850 | 32850 | 32800 | 146 |
| 509 | 20250214 | 121700 | 6713432200 | 32800 | 32800 | 32800 | 32750 | 658 |
| 510 | 20250214 | 121600 | 6691853500 | 32800 | 32750 | 32800 | 32750 | 369 |
| 511 | 20250214 | 121500 | 6679764800 | 32750 | 32750 | 32800 | 32750 | 933 |
| 512 | 20250214 | 121400 | 6649187800 | 32750 | 32800 | 32800 | 32750 | 34 |
| 513 | 20250214 | 121300 | 6648072700 | 32800 | 32850 | 32850 | 32800 | 289 |
| 514 | 20250214 | 121200 | 6638588500 | 32850 | 32850 | 32850 | 32800 | 364 |
| 515 | 20250214 | 121100 | 6626646000 | 32850 | 32850 | 32850 | 32800 | 167 |
| 516 | 20250214 | 121000 | 6621164550 | 32850 | 32850 | 32850 | 32800 | 122 |
| 517 | 20250214 | 120900 | 6617157250 | 32850 | 32850 | 32850 | 32850 | 34 |
| 518 | 20250214 | 120800 | 6616040350 | 32850 | 32850 | 32850 | 32800 | 483 |
| 519 | 20250214 | 120700 | 6600176300 | 32800 | 32850 | 32850 | 32800 | 170 |
| 520 | 20250214 | 120600 | 6594595750 | 32850 | 32800 | 32850 | 32800 | 138 |
| 521 | 20250214 | 120500 | 6590064950 | 32800 | 32900 | 32900 | 32800 | 186 |
| 522 | 20250214 | 120400 | 6583952600 | 32900 | 32850 | 32900 | 32850 | 136 |
| 523 | 20250214 | 120300 | 6579483000 | 32850 | 32900 | 32900 | 32850 | 173 |
| 524 | 20250214 | 120200 | 6573793850 | 32900 | 32900 | 32900 | 32850 | 95 |
| 525 | 20250214 | 120100 | 6570668500 | 32900 | 32850 | 32900 | 32800 | 530 |
| 526 | 20250214 | 120000 | 6553256150 | 32850 | 32850 | 32850 | 32850 | 233 |
| 527 | 20250214 | 115900 | 6545602100 | 32900 | 32850 | 32900 | 32850 | 227 |
| 528 | 20250214 | 115800 | 6538141250 | 32850 | 32900 | 32900 | 32850 | 183 |
| 529 | 20250214 | 115700 | 6532125300 | 32900 | 32900 | 32900 | 32850 | 186 |
| 530 | 20250214 | 115600 | 6526010450 | 32900 | 32900 | 32900 | 32850 | 101 |
| 531 | 20250214 | 115500 | 6522687850 | 32900 | 32850 | 32900 | 32850 | 106 |
| 532 | 20250214 | 115400 | 6519201050 | 32900 | 32900 | 32900 | 32850 | 548 |
| 533 | 20250214 | 115300 | 6501176650 | 32900 | 32900 | 32900 | 32850 | 271 |
| 534 | 20250214 | 115200 | 6492270800 | 32900 | 32900 | 32900 | 32900 | 102 |
| 535 | 20250214 | 115100 | 6488915000 | 32900 | 32900 | 32900 | 32850 | 107 |
| 536 | 20250214 | 115000 | 6485395050 | 32900 | 32900 | 32900 | 32850 | 172 |
| 537 | 20250214 | 114900 | 6479740850 | 32900 | 32900 | 32900 | 32850 | 76 |
| 538 | 20250214 | 114800 | 6477240500 | 32900 | 32900 | 32950 | 32900 | 164 |
| 539 | 20250214 | 114700 | 6471844000 | 32950 | 32950 | 32950 | 32900 | 530 |
| 540 | 20250214 | 114600 | 6454386450 | 32900 | 32950 | 32950 | 32900 | 94 |
| 541 | 20250214 | 114500 | 6451289500 | 32950 | 32900 | 32950 | 32900 | 159 |
| 542 | 20250214 | 114400 | 6446055000 | 32900 | 33000 | 33000 | 32900 | 385 |
| 543 | 20250214 | 114300 | 6433376550 | 32950 | 32900 | 33000 | 32900 | 1078 |
| 544 | 20250214 | 114200 | 6397874850 | 32900 | 32900 | 32900 | 32850 | 102 |
| 545 | 20250214 | 114100 | 6394519450 | 32900 | 32900 | 32900 | 32900 | 191 |
| 546 | 20250214 | 114000 | 6388235550 | 32950 | 32950 | 33000 | 32900 | 712 |
| 547 | 20250214 | 113900 | 6364787050 | 32950 | 33000 | 33000 | 32950 | 992 |
| 548 | 20250214 | 113800 | 6332093100 | 33000 | 33000 | 33000 | 32950 | 101 |
| 549 | 20250214 | 113700 | 6328760200 | 33000 | 32950 | 33000 | 32950 | 569 |
| 550 | 20250214 | 113600 | 6309983350 | 33000 | 32950 | 33000 | 32900 | 963 |
| 551 | 20250214 | 113500 | 6278260850 | 32950 | 32900 | 32950 | 32850 | 965 |
| 552 | 20250214 | 113400 | 6246511400 | 32900 | 32800 | 32900 | 32800 | 1124 |
| 553 | 20250214 | 113300 | 6209590300 | 32800 | 32850 | 32850 | 32800 | 414 |
| 554 | 20250214 | 113200 | 6195990600 | 32850 | 32800 | 32850 | 32800 | 411 |
| 555 | 20250214 | 113100 | 6182504550 | 32850 | 32850 | 32850 | 32850 | 78 |
| 556 | 20250214 | 113000 | 6179942250 | 32850 | 32800 | 32850 | 32800 | 309 |
| 557 | 20250214 | 112900 | 6169803400 | 32800 | 32800 | 32800 | 32750 | 1667 |
| 558 | 20250214 | 112800 | 6115137250 | 32800 | 32800 | 32800 | 32750 | 396 |
| 559 | 20250214 | 112700 | 6102161000 | 32800 | 32800 | 32800 | 32750 | 85 |
| 560 | 20250214 | 112600 | 6099373300 | 32800 | 32750 | 32800 | 32750 | 1419 |
| 561 | 20250214 | 112500 | 6052893900 | 32750 | 32750 | 32750 | 32700 | 84 |
| 562 | 20250214 | 112400 | 6050143050 | 32750 | 32750 | 32750 | 32750 | 92 |
| 563 | 20250214 | 112300 | 6047130050 | 32750 | 32700 | 32750 | 32700 | 199 |
| 564 | 20250214 | 112200 | 6040620200 | 32750 | 32750 | 32750 | 32650 | 239 |
| 565 | 20250214 | 112100 | 6032803650 | 32700 | 32750 | 32750 | 32700 | 108 |
| 566 | 20250214 | 112000 | 6029266700 | 32750 | 32700 | 32750 | 32650 | 246 |
| 567 | 20250214 | 111900 | 6021211600 | 32700 | 32700 | 32750 | 32700 | 542 |
| 568 | 20250214 | 111800 | 6003483800 | 32700 | 32750 | 32750 | 32650 | 407 |
| 569 | 20250214 | 111700 | 5990186050 | 32750 | 32750 | 32750 | 32750 | 58 |
| 570 | 20250214 | 111600 | 5988286550 | 32750 | 32650 | 32750 | 32650 | 587 |
| 571 | 20250214 | 111500 | 5969100650 | 32700 | 32700 | 32750 | 32700 | 729 |
| 572 | 20250214 | 111400 | 5945257800 | 32750 | 32800 | 32800 | 32750 | 574 |
| 573 | 20250214 | 111300 | 5926453200 | 32750 | 32800 | 32800 | 32750 | 202 |
| 574 | 20250214 | 111200 | 5919835150 | 32800 | 32800 | 32800 | 32800 | 422 |
| 575 | 20250214 | 111100 | 5905993550 | 32800 | 32750 | 32800 | 32700 | 1110 |
| 576 | 20250214 | 111000 | 5869666300 | 32750 | 32750 | 32750 | 32700 | 56 |
| 577 | 20250214 | 110900 | 5867832350 | 32700 | 32750 | 32750 | 32700 | 495 |
| 578 | 20250214 | 110800 | 5851638700 | 32700 | 32750 | 32750 | 32700 | 429 |
| 579 | 20250214 | 110700 | 5837590800 | 32750 | 32750 | 32750 | 32750 | 319 |
| 580 | 20250214 | 110600 | 5827143550 | 32750 | 32700 | 32750 | 32700 | 393 |
| 581 | 20250214 | 110500 | 5814288000 | 32750 | 32750 | 32800 | 32700 | 407 |
| 582 | 20250214 | 110400 | 5800955750 | 32750 | 32700 | 32750 | 32700 | 105 |
| 583 | 20250214 | 110300 | 5797518250 | 32750 | 32750 | 32750 | 32700 | 300 |
| 584 | 20250214 | 110200 | 5787703400 | 32750 | 32800 | 32800 | 32750 | 142 |
| 585 | 20250214 | 110100 | 5783051700 | 32800 | 32800 | 32800 | 32750 | 248 |
| 586 | 20250214 | 110000 | 5774923850 | 32800 | 32800 | 32800 | 32700 | 1067 |
| 587 | 20250214 | 105900 | 5739998150 | 32800 | 32800 | 32800 | 32750 | 155 |
| 588 | 20250214 | 105800 | 5734919000 | 32800 | 32800 | 32850 | 32700 | 1169 |
| 589 | 20250214 | 105700 | 5696596800 | 32800 | 32750 | 32800 | 32750 | 205 |
| 590 | 20250214 | 105600 | 5689880400 | 32800 | 32750 | 32800 | 32750 | 304 |
| 591 | 20250214 | 105500 | 5679918300 | 32750 | 32800 | 32850 | 32750 | 581 |
| 592 | 20250214 | 105400 | 5660877050 | 32850 | 32800 | 32850 | 32800 | 204 |
| 593 | 20250214 | 105300 | 5654183800 | 32800 | 32850 | 32850 | 32800 | 1152 |
| 594 | 20250214 | 105200 | 5616364950 | 32850 | 32850 | 32850 | 32800 | 398 |
| 595 | 20250214 | 105100 | 5603295850 | 32850 | 32900 | 32900 | 32850 | 564 |
| 596 | 20250214 | 105000 | 5584741400 | 32900 | 32850 | 32900 | 32800 | 231 |
| 597 | 20250214 | 104900 | 5577154000 | 32800 | 32850 | 32900 | 32800 | 877 |
| 598 | 20250214 | 104800 | 5548358600 | 32850 | 32900 | 32900 | 32850 | 692 |
| 599 | 20250214 | 104700 | 5525591950 | 32950 | 32950 | 32950 | 32900 | 257 |
| 600 | 20250214 | 104600 | 5517133800 | 32900 | 32950 | 32950 | 32900 | 322 |
| 601 | 20250214 | 104500 | 5506536400 | 32950 | 33000 | 33050 | 32950 | 664 |
| 602 | 20250214 | 104400 | 5484654200 | 33000 | 32950 | 33050 | 32950 | 687 |
| 603 | 20250214 | 104300 | 5461989700 | 33000 | 33000 | 33000 | 32950 | 111 |
| 604 | 20250214 | 104200 | 5458326750 | 33000 | 33050 | 33050 | 33000 | 492 |
| 605 | 20250214 | 104100 | 5442089450 | 33050 | 33050 | 33050 | 33050 | 192 |
| 606 | 20250214 | 104000 | 5435743850 | 33050 | 33050 | 33050 | 33000 | 91 |
| 607 | 20250214 | 103900 | 5432736800 | 33050 | 33050 | 33050 | 32950 | 1274 |
| 608 | 20250214 | 103800 | 5390725650 | 33050 | 33150 | 33200 | 33050 | 312 |
| 609 | 20250214 | 103700 | 5380399550 | 33150 | 33100 | 33150 | 33100 | 399 |
| 610 | 20250214 | 103600 | 5367184600 | 33050 | 33100 | 33100 | 33050 | 61 |
| 611 | 20250214 | 103500 | 5365165600 | 33050 | 33050 | 33050 | 33000 | 298 |
| 612 | 20250214 | 103400 | 5355318350 | 33050 | 33100 | 33100 | 33050 | 322 |
| 613 | 20250214 | 103300 | 5344664050 | 33100 | 33150 | 33150 | 33100 | 451 |
| 614 | 20250214 | 103200 | 5329716100 | 33150 | 33100 | 33150 | 33100 | 407 |
| 615 | 20250214 | 103100 | 5316239100 | 33150 | 33150 | 33250 | 33100 | 1034 |
| 616 | 20250214 | 103000 | 5281970950 | 33200 | 33250 | 33300 | 33200 | 650 |
| 617 | 20250214 | 102900 | 5260380550 | 33300 | 33250 | 33300 | 33250 | 347 |
| 618 | 20250214 | 102800 | 5248841700 | 33250 | 33200 | 33250 | 33200 | 42 |
| 619 | 20250214 | 102700 | 5247445300 | 33300 | 33300 | 33300 | 33200 | 171 |
| 620 | 20250214 | 102600 | 5241758150 | 33250 | 33200 | 33250 | 33200 | 451 |
| 621 | 20250214 | 102500 | 5226762700 | 33250 | 33250 | 33250 | 33200 | 477 |
| 622 | 20250214 | 102400 | 5210908650 | 33300 | 33300 | 33300 | 33250 | 142 |
| 623 | 20250214 | 102300 | 5206185750 | 33300 | 33300 | 33300 | 33300 | 628 |
| 624 | 20250214 | 102200 | 5185273350 | 33250 | 33250 | 33250 | 33200 | 207 |
| 625 | 20250214 | 102100 | 5178390750 | 33200 | 33300 | 33300 | 33200 | 577 |
| 626 | 20250214 | 102000 | 5159210500 | 33300 | 33300 | 33300 | 33250 | 97 |
| 627 | 20250214 | 101900 | 5155980500 | 33300 | 33200 | 33300 | 33200 | 365 |
| 628 | 20250214 | 101800 | 5143842150 | 33200 | 33250 | 33250 | 33200 | 292 |
| 629 | 20250214 | 101700 | 5134146350 | 33250 | 33200 | 33250 | 33150 | 1066 |
| 630 | 20250214 | 101600 | 5098746750 | 33200 | 33250 | 33250 | 33150 | 213 |
| 631 | 20250214 | 101500 | 5091675900 | 33250 | 33200 | 33250 | 33200 | 435 |
| 632 | 20250214 | 101400 | 5077227950 | 33200 | 33150 | 33200 | 33150 | 597 |
| 633 | 20250214 | 101300 | 5057425700 | 33150 | 33250 | 33250 | 33150 | 1043 |
| 634 | 20250214 | 101200 | 5022801250 | 33200 | 33300 | 33300 | 33200 | 523 |
| 635 | 20250214 | 101100 | 5005409950 | 33300 | 33150 | 33300 | 33050 | 848 |
| 636 | 20250214 | 101000 | 4977237550 | 33100 | 33000 | 33150 | 33000 | 506 |
| 637 | 20250214 | 100900 | 4960492900 | 33100 | 33400 | 33400 | 32950 | 4660 |
| 638 | 20250214 | 100800 | 4806199600 | 33400 | 33450 | 33450 | 33350 | 726 |
| 639 | 20250214 | 100700 | 4781948050 | 33400 | 33350 | 33450 | 33300 | 4221 |
| 640 | 20250214 | 100600 | 4641057800 | 33300 | 33350 | 33350 | 33250 | 799 |
| 641 | 20250214 | 100500 | 4614430650 | 33350 | 33400 | 33400 | 33300 | 1507 |
| 642 | 20250214 | 100400 | 4564183750 | 33400 | 33350 | 33400 | 33300 | 656 |
| 643 | 20250214 | 100300 | 4542296850 | 33350 | 33350 | 33400 | 33300 | 1229 |
| 644 | 20250214 | 100200 | 4501311400 | 33400 | 33350 | 33450 | 33350 | 1207 |
| 645 | 20250214 | 100100 | 4460966700 | 33450 | 33350 | 33450 | 33300 | 1481 |
| 646 | 20250214 | 100000 | 4411552500 | 33450 | 33400 | 33450 | 33350 | 503 |
| 647 | 20250214 | 095900 | 4394751650 | 33400 | 33350 | 33400 | 33300 | 1539 |
| 648 | 20250214 | 095800 | 4343395500 | 33350 | 33350 | 33400 | 33300 | 1497 |
| 649 | 20250214 | 095700 | 4293467350 | 33400 | 33400 | 33450 | 33250 | 1364 |
| 650 | 20250214 | 095600 | 4247950050 | 33400 | 33400 | 33400 | 33350 | 1251 |
| 651 | 20250214 | 095500 | 4206195450 | 33400 | 33350 | 33400 | 33350 | 1423 |
| 652 | 20250214 | 095400 | 4158729950 | 33400 | 33400 | 33450 | 33300 | 2250 |
| 653 | 20250214 | 095300 | 4083658450 | 33400 | 33350 | 33450 | 33350 | 2407 |
| 654 | 20250214 | 095200 | 4003298450 | 33350 | 33400 | 33400 | 33300 | 2379 |
| 655 | 20250214 | 095100 | 3923888250 | 33400 | 33350 | 33400 | 33350 | 1071 |
| 656 | 20250214 | 095000 | 3888127450 | 33350 | 33300 | 33400 | 33300 | 2547 |
| 657 | 20250214 | 094900 | 3803211350 | 33300 | 33300 | 33300 | 33250 | 1154 |
| 658 | 20250214 | 094800 | 3764790950 | 33350 | 33200 | 33350 | 33150 | 1051 |
| 659 | 20250214 | 094700 | 3729850200 | 33200 | 33300 | 33300 | 33200 | 1148 |
| 660 | 20250214 | 094600 | 3691655350 | 33300 | 33250 | 33300 | 33200 | 1387 |
| 661 | 20250214 | 094500 | 3645503650 | 33250 | 33250 | 33250 | 33200 | 1459 |
| 662 | 20250214 | 094400 | 3597015550 | 33250 | 33100 | 33250 | 33100 | 1325 |
| 663 | 20250214 | 094300 | 3553090900 | 33100 | 33050 | 33100 | 33000 | 648 |
| 664 | 20250214 | 094200 | 3531665300 | 33000 | 32950 | 33050 | 32950 | 2372 |
| 665 | 20250214 | 094100 | 3453409650 | 32950 | 33000 | 33000 | 32850 | 681 |
| 666 | 20250214 | 094000 | 3430977600 | 33000 | 33000 | 33000 | 32950 | 1111 |
| 667 | 20250214 | 093900 | 3394344900 | 33000 | 33000 | 33050 | 32950 | 655 |
| 668 | 20250214 | 093800 | 3372728550 | 33000 | 33050 | 33050 | 32950 | 1408 |
| 669 | 20250214 | 093700 | 3326274200 | 33100 | 33200 | 33200 | 33050 | 666 |
| 670 | 20250214 | 093600 | 3304201750 | 33200 | 33100 | 33200 | 33100 | 1245 |
| 671 | 20250214 | 093500 | 3262909150 | 33100 | 33150 | 33150 | 33050 | 640 |
| 672 | 20250214 | 093400 | 3241716900 | 33150 | 32950 | 33150 | 32950 | 1128 |
| 673 | 20250214 | 093300 | 3204475450 | 32900 | 33000 | 33000 | 32850 | 1089 |
| 674 | 20250214 | 093200 | 3168598900 | 33000 | 33200 | 33200 | 33000 | 2219 |
| 675 | 20250214 | 093100 | 3095242850 | 33200 | 33200 | 33250 | 33200 | 337 |
| 676 | 20250214 | 093000 | 3084048400 | 33200 | 33200 | 33250 | 33150 | 1917 |
| 677 | 20250214 | 092900 | 3020410000 | 33200 | 33150 | 33200 | 33150 | 747 |
| 678 | 20250214 | 092800 | 2995637850 | 33200 | 33150 | 33300 | 33100 | 1669 |
| 679 | 20250214 | 092700 | 2940232350 | 33100 | 33150 | 33300 | 33050 | 9331 |
| 680 | 20250214 | 092600 | 2631337950 | 33150 | 33250 | 33300 | 33100 | 2946 |
| 681 | 20250214 | 092500 | 2533613900 | 33300 | 33350 | 33350 | 33300 | 1953 |
| 682 | 20250214 | 092400 | 2468513100 | 33350 | 33300 | 33350 | 33300 | 1624 |
| 683 | 20250214 | 092300 | 2414378550 | 33300 | 33300 | 33350 | 33250 | 2436 |
| 684 | 20250214 | 092200 | 2333205450 | 33300 | 33350 | 33350 | 33250 | 1565 |
| 685 | 20250214 | 092100 | 2281075550 | 33250 | 33250 | 33350 | 33200 | 2226 |
| 686 | 20250214 | 092000 | 2206914450 | 33200 | 33300 | 33300 | 33200 | 434 |
| 687 | 20250214 | 091900 | 2192483000 | 33250 | 33300 | 33300 | 33150 | 1939 |
| 688 | 20250214 | 091800 | 2128051400 | 33300 | 33350 | 33350 | 33300 | 3733 |
| 689 | 20250214 | 091700 | 2003581350 | 33300 | 33200 | 33350 | 33100 | 2772 |
| 690 | 20250214 | 091600 | 1911420600 | 33200 | 33150 | 33250 | 33150 | 3935 |
| 691 | 20250214 | 091500 | 1780687450 | 33100 | 33250 | 33250 | 33050 | 3056 |
| 692 | 20250214 | 091400 | 1679224050 | 33250 | 33150 | 33250 | 33100 | 2784 |
| 693 | 20250214 | 091300 | 1586817000 | 33150 | 33100 | 33150 | 33050 | 962 |
| 694 | 20250214 | 091200 | 1554965900 | 33100 | 33200 | 33200 | 33050 | 1217 |
| 695 | 20250214 | 091100 | 1514648900 | 33200 | 33050 | 33200 | 33050 | 2845 |
| 696 | 20250214 | 091000 | 1420405000 | 33050 | 32950 | 33050 | 32950 | 2644 |
| 697 | 20250214 | 090900 | 1333131950 | 33000 | 32800 | 33000 | 32700 | 8294 |
| 698 | 20250214 | 090800 | 1060196700 | 32750 | 32700 | 32750 | 32500 | 8982 |
| 699 | 20250214 | 090700 | 768033650 | 32700 | 32650 | 32750 | 32650 | 620 |
| 700 | 20250214 | 090600 | 747767350 | 32650 | 32600 | 32850 | 32600 | 1388 |
| 701 | 20250214 | 090500 | 702363000 | 32600 | 32700 | 32700 | 32550 | 1461 |
| 702 | 20250214 | 090400 | 654735300 | 32700 | 32600 | 32700 | 32550 | 1098 |
| 703 | 20250214 | 090300 | 618925550 | 32650 | 32600 | 32650 | 32550 | 619 |
| 704 | 20250214 | 090200 | 598729000 | 32450 | 32400 | 32600 | 32300 | 1409 |
| 705 | 20250214 | 090100 | 552920050 | 32300 | 32600 | 32700 | 32150 | 11368 |
| 706 | 20250214 | 090000 | 186394600 | 32600 | 32900 | 32900 | 32550 | 5679 |