38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 205700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 3 | 20250214 | 205600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20250214 | 205500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20250214 | 205400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20250214 | 205300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20250214 | 205200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20250214 | 205100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20250214 | 205000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20250214 | 204900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20250214 | 204800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20250214 | 204700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20250214 | 204600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20250214 | 204500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20250214 | 204400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20250214 | 204300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20250214 | 204200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20250214 | 204100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20250214 | 204000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20250214 | 203900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20250214 | 203800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20250214 | 203700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20250214 | 203600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20250214 | 203500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20250214 | 203400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20250214 | 203300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20250214 | 203200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20250214 | 203100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20250214 | 203000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20250214 | 202900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20250214 | 202800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20250214 | 202700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 33 | 20250214 | 202600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20250214 | 202500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20250214 | 202400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20250214 | 202300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20250214 | 202200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20250214 | 202100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20250214 | 202000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20250214 | 201900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20250214 | 201800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20250214 | 201700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20250214 | 201600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20250214 | 201500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20250214 | 201400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20250214 | 201300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20250214 | 201200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20250214 | 201100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20250214 | 201000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20250214 | 200900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20250214 | 200800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20250214 | 200700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20250214 | 200600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20250214 | 200500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20250214 | 200400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20250214 | 200300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20250214 | 200200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20250214 | 200100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20250214 | 200000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20250214 | 195900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20250214 | 195800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20250214 | 195700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 63 | 20250214 | 195600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20250214 | 195500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20250214 | 195400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20250214 | 195300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20250214 | 195200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20250214 | 195100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20250214 | 195000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20250214 | 194900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20250214 | 194800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20250214 | 194700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20250214 | 194600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20250214 | 194500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20250214 | 194400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20250214 | 194300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20250214 | 194200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20250214 | 194100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20250214 | 194000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20250214 | 193900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20250214 | 193800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20250214 | 193700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20250214 | 193600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20250214 | 193500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20250214 | 193400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20250214 | 193300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20250214 | 193200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20250214 | 193100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20250214 | 193000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20250214 | 192900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20250214 | 192800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20250214 | 192700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 93 | 20250214 | 192600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20250214 | 192500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20250214 | 192400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20250214 | 192300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20250214 | 192200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20250214 | 192100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20250214 | 192000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20250214 | 191900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20250214 | 191800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20250214 | 191700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20250214 | 191600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20250214 | 191500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20250214 | 191400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20250214 | 191300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20250214 | 191200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20250214 | 191100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20250214 | 191000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20250214 | 190900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20250214 | 190800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20250214 | 190700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20250214 | 190600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20250214 | 190500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20250214 | 190400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20250214 | 190300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20250214 | 190200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20250214 | 190100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20250214 | 190000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20250214 | 185900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20250214 | 185800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20250214 | 185700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 123 | 20250214 | 185600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20250214 | 185500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20250214 | 185400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20250214 | 185300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20250214 | 185200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20250214 | 185100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20250214 | 185000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20250214 | 184900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20250214 | 184800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20250214 | 184700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20250214 | 184600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20250214 | 184500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20250214 | 184400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20250214 | 184300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20250214 | 184200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20250214 | 184100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20250214 | 184000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20250214 | 183900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20250214 | 183800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20250214 | 183700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20250214 | 183600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20250214 | 183500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20250214 | 183400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20250214 | 183300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20250214 | 183200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20250214 | 183100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20250214 | 183000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20250214 | 182900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20250214 | 182800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20250214 | 182700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 153 | 20250214 | 182600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20250214 | 182500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20250214 | 182400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20250214 | 182300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20250214 | 182200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20250214 | 182100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20250214 | 182000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20250214 | 181900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20250214 | 181800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20250214 | 181700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20250214 | 181600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20250214 | 181500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20250214 | 181400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20250214 | 181300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20250214 | 181200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20250214 | 181100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20250214 | 181000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20250214 | 180900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20250214 | 180800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20250214 | 180700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20250214 | 180600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20250214 | 180500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20250214 | 180400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20250214 | 180300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20250214 | 180200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20250214 | 180100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20250214 | 180000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20250214 | 175900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20250214 | 175800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20250214 | 175700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 183 | 20250214 | 175600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20250214 | 175500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20250214 | 175400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20250214 | 175300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20250214 | 175200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20250214 | 175100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20250214 | 175000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20250214 | 174900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20250214 | 174800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20250214 | 174700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20250214 | 174600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20250214 | 174500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20250214 | 174400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20250214 | 174300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20250214 | 174200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20250214 | 174100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20250214 | 174000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20250214 | 173900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20250214 | 173800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20250214 | 173700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20250214 | 173600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20250214 | 173500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20250214 | 173400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20250214 | 173300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20250214 | 173200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20250214 | 173100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20250214 | 173000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20250214 | 172900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20250214 | 172800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20250214 | 172700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 213 | 20250214 | 172600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20250214 | 172500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20250214 | 172400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20250214 | 172300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20250214 | 172200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20250214 | 172100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20250214 | 172000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20250214 | 171900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20250214 | 171800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20250214 | 171700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20250214 | 171600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20250214 | 171500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20250214 | 171400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 226 | 20250214 | 171300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 227 | 20250214 | 171200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 228 | 20250214 | 171100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 229 | 20250214 | 171000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 230 | 20250214 | 170900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20250214 | 170800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20250214 | 170700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 233 | 20250214 | 170600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20250214 | 170500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20250214 | 170400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20250214 | 170300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20250214 | 170200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20250214 | 170100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20250214 | 170000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20250214 | 165900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20250214 | 165800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20250214 | 165700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 243 | 20250214 | 165600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20250214 | 165500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20250214 | 165400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 246 | 20250214 | 165300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 247 | 20250214 | 165200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 248 | 20250214 | 165100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 249 | 20250214 | 165000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 250 | 20250214 | 164900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 251 | 20250214 | 164800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 252 | 20250214 | 164700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 253 | 20250214 | 164600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 254 | 20250214 | 164500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 255 | 20250214 | 164400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 256 | 20250214 | 164300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 257 | 20250214 | 164200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 258 | 20250214 | 164100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 259 | 20250214 | 164000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 260 | 20250214 | 163900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 261 | 20250214 | 163800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 262 | 20250214 | 163700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 263 | 20250214 | 163600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 264 | 20250214 | 163500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 265 | 20250214 | 163400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 266 | 20250214 | 163300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 267 | 20250214 | 163200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 268 | 20250214 | 163100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 269 | 20250214 | 163000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 270 | 20250214 | 162900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 271 | 20250214 | 162800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 272 | 20250214 | 162700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 273 | 20250214 | 162600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 274 | 20250214 | 162500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 275 | 20250214 | 162400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 276 | 20250214 | 162300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 277 | 20250214 | 162200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 278 | 20250214 | 162100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 279 | 20250214 | 162000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 280 | 20250214 | 161900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 281 | 20250214 | 161800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 282 | 20250214 | 161700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 283 | 20250214 | 161600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 284 | 20250214 | 161500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 285 | 20250214 | 161400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 286 | 20250214 | 161300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 287 | 20250214 | 161200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 288 | 20250214 | 161100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 289 | 20250214 | 161000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 290 | 20250214 | 160900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20250214 | 160800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20250214 | 160700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20250214 | 160600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20250214 | 160500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20250214 | 160400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20250214 | 160300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20250214 | 160200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20250214 | 160100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20250214 | 160000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20250214 | 155900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 301 | 20250214 | 155800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 302 | 20250214 | 155700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 303 | 20250214 | 155600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 304 | 20250214 | 155500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 305 | 20250214 | 155400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 306 | 20250214 | 155300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 307 | 20250214 | 155200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 308 | 20250214 | 155100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 309 | 20250214 | 155000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 310 | 20250214 | 154900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 311 | 20250214 | 154800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 312 | 20250214 | 154700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 313 | 20250214 | 154600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 314 | 20250214 | 154500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 315 | 20250214 | 154400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 316 | 20250214 | 154300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 317 | 20250214 | 154200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 318 | 20250214 | 154100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 319 | 20250214 | 154000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 320 | 20250214 | 153900 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 321 | 20250214 | 153800 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 322 | 20250214 | 153700 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 323 | 20250214 | 153600 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 324 | 20250214 | 153500 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 325 | 20250214 | 153400 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 326 | 20250214 | 153300 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 327 | 20250214 | 153200 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 328 | 20250214 | 153100 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 329 | 20250214 | 153000 | 7874352150 | 46250 | 46250 | 46250 | 46250 | 6501 |
| 330 | 20250214 | 152900 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 331 | 20250214 | 152800 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 332 | 20250214 | 152700 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 333 | 20250214 | 152600 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 334 | 20250214 | 152500 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 335 | 20250214 | 152400 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 336 | 20250214 | 152300 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 337 | 20250214 | 152200 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 338 | 20250214 | 152100 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 339 | 20250214 | 152000 | 7573680900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 340 | 20250214 | 151900 | 7573680900 | 45950 | 46000 | 46000 | 45850 | 1700 |
| 341 | 20250214 | 151800 | 7495663850 | 46000 | 45900 | 46000 | 45850 | 271 |
| 342 | 20250214 | 151700 | 7483223000 | 46000 | 45900 | 46100 | 45900 | 78 |
| 343 | 20250214 | 151600 | 7479639200 | 45900 | 45900 | 46100 | 45900 | 433 |
| 344 | 20250214 | 151500 | 7459727700 | 45900 | 46050 | 46050 | 45900 | 104 |
| 345 | 20250214 | 151400 | 7454948200 | 46000 | 45800 | 46050 | 45800 | 561 |
| 346 | 20250214 | 151300 | 7429186100 | 45850 | 45900 | 45900 | 45650 | 3220 |
| 347 | 20250214 | 151200 | 7281807150 | 45900 | 45900 | 45900 | 45850 | 367 |
| 348 | 20250214 | 151100 | 7264979200 | 45900 | 45900 | 45900 | 45850 | 92 |
| 349 | 20250214 | 151000 | 7260758700 | 45850 | 45950 | 45950 | 45850 | 324 |
| 350 | 20250214 | 150900 | 7245889300 | 45900 | 45900 | 45950 | 45850 | 524 |
| 351 | 20250214 | 150800 | 7221834250 | 45950 | 45950 | 45950 | 45900 | 149 |
| 352 | 20250214 | 150700 | 7214989000 | 45950 | 45900 | 46000 | 45850 | 471 |
| 353 | 20250214 | 150600 | 7193366650 | 45900 | 45950 | 45950 | 45850 | 635 |
| 354 | 20250214 | 150500 | 7164235000 | 45850 | 46050 | 46050 | 45850 | 2050 |
| 355 | 20250214 | 150400 | 7070056550 | 46050 | 46000 | 46050 | 46000 | 247 |
| 356 | 20250214 | 150300 | 7058689150 | 45950 | 46050 | 46050 | 45950 | 897 |
| 357 | 20250214 | 150200 | 7017427600 | 46050 | 46000 | 46050 | 46000 | 585 |
| 358 | 20250214 | 150100 | 6990516200 | 46000 | 46000 | 46050 | 46000 | 382 |
| 359 | 20250214 | 150000 | 6972930800 | 46000 | 46050 | 46100 | 46000 | 168 |
| 360 | 20250214 | 145900 | 6965195250 | 46050 | 46050 | 46050 | 46000 | 506 |
| 361 | 20250214 | 145800 | 6941909600 | 46050 | 46000 | 46050 | 46000 | 500 |
| 362 | 20250214 | 145700 | 6918887150 | 46000 | 46100 | 46100 | 46000 | 193 |
| 363 | 20250214 | 145600 | 6909999250 | 46100 | 46050 | 46100 | 46050 | 126 |
| 364 | 20250214 | 145500 | 6904194700 | 46050 | 46100 | 46150 | 46050 | 292 |
| 365 | 20250214 | 145400 | 6890733750 | 46100 | 46150 | 46150 | 46100 | 87 |
| 366 | 20250214 | 145300 | 6886720100 | 46100 | 46100 | 46200 | 46050 | 380 |
| 367 | 20250214 | 145200 | 6869186900 | 46100 | 46050 | 46100 | 46000 | 431 |
| 368 | 20250214 | 145100 | 6849339950 | 46050 | 46050 | 46100 | 46050 | 139 |
| 369 | 20250214 | 145000 | 6842936250 | 46050 | 46100 | 46100 | 46000 | 428 |
| 370 | 20250214 | 144900 | 6823227350 | 46100 | 46050 | 46150 | 46050 | 385 |
| 371 | 20250214 | 144800 | 6805479050 | 46050 | 46100 | 46100 | 46050 | 438 |
| 372 | 20250214 | 144700 | 6785306750 | 46050 | 46150 | 46150 | 46050 | 407 |
| 373 | 20250214 | 144600 | 6766544950 | 46150 | 46050 | 46150 | 46050 | 312 |
| 374 | 20250214 | 144500 | 6752158600 | 46050 | 46100 | 46150 | 46050 | 215 |
| 375 | 20250214 | 144400 | 6742245150 | 46050 | 46100 | 46100 | 46050 | 412 |
| 376 | 20250214 | 144300 | 6723256550 | 46150 | 46100 | 46150 | 46050 | 179 |
| 377 | 20250214 | 144200 | 6715004050 | 46100 | 46150 | 46150 | 46050 | 448 |
| 378 | 20250214 | 144100 | 6694351150 | 46150 | 46100 | 46150 | 46100 | 205 |
| 379 | 20250214 | 144000 | 6684893150 | 46100 | 46150 | 46150 | 46100 | 350 |
| 380 | 20250214 | 143900 | 6668755850 | 46100 | 46150 | 46150 | 46100 | 130 |
| 381 | 20250214 | 143800 | 6662759200 | 46150 | 46150 | 46200 | 46100 | 359 |
| 382 | 20250214 | 143700 | 6646187050 | 46100 | 46200 | 46200 | 46100 | 236 |
| 383 | 20250214 | 143600 | 6635298700 | 46200 | 46100 | 46200 | 46050 | 388 |
| 384 | 20250214 | 143500 | 6617399000 | 46100 | 46150 | 46150 | 46050 | 169 |
| 385 | 20250214 | 143400 | 6609606000 | 46150 | 46150 | 46150 | 46100 | 587 |
| 386 | 20250214 | 143300 | 6582538050 | 46150 | 46100 | 46150 | 46100 | 115 |
| 387 | 20250214 | 143200 | 6577232700 | 46150 | 46150 | 46150 | 46100 | 595 |
| 388 | 20250214 | 143100 | 6549789400 | 46150 | 46150 | 46150 | 46100 | 188 |
| 389 | 20250214 | 143000 | 6541119350 | 46100 | 46050 | 46200 | 46000 | 470 |
| 390 | 20250214 | 142900 | 6519465400 | 46000 | 46050 | 46050 | 46000 | 480 |
| 391 | 20250214 | 142800 | 6497383700 | 46050 | 46050 | 46050 | 46000 | 279 |
| 392 | 20250214 | 142700 | 6484543600 | 46000 | 46100 | 46150 | 46000 | 413 |
| 393 | 20250214 | 142600 | 6465522150 | 46100 | 46050 | 46150 | 46050 | 984 |
| 394 | 20250214 | 142500 | 6420128450 | 46050 | 46050 | 46100 | 46050 | 127 |
| 395 | 20250214 | 142400 | 6414279200 | 46050 | 46050 | 46100 | 46050 | 430 |
| 396 | 20250214 | 142300 | 6394472400 | 46050 | 46100 | 46100 | 46050 | 390 |
| 397 | 20250214 | 142200 | 6376499000 | 46050 | 46050 | 46100 | 46050 | 372 |
| 398 | 20250214 | 142100 | 6359368100 | 46100 | 46100 | 46100 | 46050 | 298 |
| 399 | 20250214 | 142000 | 6345634100 | 46100 | 46100 | 46150 | 46050 | 357 |
| 400 | 20250214 | 141900 | 6329175850 | 46100 | 46150 | 46150 | 46100 | 826 |
| 401 | 20250214 | 141800 | 6291073250 | 46150 | 46150 | 46150 | 46150 | 140 |
| 402 | 20250214 | 141700 | 6284612250 | 46150 | 46200 | 46200 | 46150 | 524 |
| 403 | 20250214 | 141600 | 6260404450 | 46250 | 46250 | 46250 | 46200 | 124 |
| 404 | 20250214 | 141500 | 6254671800 | 46250 | 46200 | 46300 | 46200 | 452 |
| 405 | 20250214 | 141400 | 6233767850 | 46250 | 46250 | 46300 | 46200 | 558 |
| 406 | 20250214 | 141300 | 6207971850 | 46250 | 46300 | 46300 | 46250 | 205 |
| 407 | 20250214 | 141200 | 6198486400 | 46300 | 46300 | 46350 | 46300 | 446 |
| 408 | 20250214 | 141100 | 6177836500 | 46300 | 46350 | 46350 | 46300 | 156 |
| 409 | 20250214 | 141000 | 6170609500 | 46350 | 46400 | 46400 | 46300 | 257 |
| 410 | 20250214 | 140900 | 6158707700 | 46350 | 46400 | 46400 | 46300 | 356 |
| 411 | 20250214 | 140800 | 6142207850 | 46400 | 46450 | 46450 | 46400 | 345 |
| 412 | 20250214 | 140700 | 6126186350 | 46450 | 46400 | 46500 | 46400 | 386 |
| 413 | 20250214 | 140600 | 6108258600 | 46400 | 46450 | 46450 | 46350 | 688 |
| 414 | 20250214 | 140500 | 6076352400 | 46400 | 46400 | 46450 | 46400 | 534 |
| 415 | 20250214 | 140400 | 6051563550 | 46400 | 46450 | 46450 | 46400 | 259 |
| 416 | 20250214 | 140300 | 6039534350 | 46450 | 46450 | 46450 | 46400 | 438 |
| 417 | 20250214 | 140200 | 6019192450 | 46450 | 46450 | 46450 | 46450 | 66 |
| 418 | 20250214 | 140100 | 6016126750 | 46450 | 46550 | 46550 | 46450 | 311 |
| 419 | 20250214 | 140000 | 6001665000 | 46550 | 46500 | 46550 | 46450 | 138 |
| 420 | 20250214 | 135900 | 5995245100 | 46500 | 46500 | 46550 | 46450 | 1486 |
| 421 | 20250214 | 135800 | 5926144150 | 46500 | 46500 | 46550 | 46500 | 404 |
| 422 | 20250214 | 135700 | 5907357850 | 46550 | 46500 | 46550 | 46500 | 10 |
| 423 | 20250214 | 135600 | 5906892400 | 46500 | 46550 | 46600 | 46500 | 177 |
| 424 | 20250214 | 135500 | 5898653750 | 46550 | 46550 | 46600 | 46550 | 132 |
| 425 | 20250214 | 135400 | 5892508750 | 46550 | 46550 | 46550 | 46500 | 73 |
| 426 | 20250214 | 135300 | 5889110850 | 46550 | 46550 | 46550 | 46550 | 19 |
| 427 | 20250214 | 135200 | 5888226400 | 46500 | 46600 | 46650 | 46500 | 4766 |
| 428 | 20250214 | 135100 | 5666343200 | 46650 | 46650 | 46650 | 46650 | 66 |
| 429 | 20250214 | 135000 | 5663264300 | 46650 | 46650 | 46650 | 46650 | 16 |
| 430 | 20250214 | 134900 | 5662517900 | 46650 | 46650 | 46650 | 46650 | 61 |
| 431 | 20250214 | 134800 | 5659672250 | 46650 | 46650 | 46650 | 46600 | 12 |
| 432 | 20250214 | 134700 | 5659112600 | 46650 | 46650 | 46650 | 46600 | 224 |
| 433 | 20250214 | 134600 | 5648665150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 434 | 20250214 | 134500 | 5648665150 | 46650 | 46650 | 46650 | 46650 | 37 |
| 435 | 20250214 | 134400 | 5646939100 | 46650 | 46650 | 46750 | 46650 | 264 |
| 436 | 20250214 | 134300 | 5634600500 | 46650 | 46650 | 46700 | 46600 | 152 |
| 437 | 20250214 | 134200 | 5627508800 | 46650 | 46700 | 46750 | 46650 | 124 |
| 438 | 20250214 | 134100 | 5621721350 | 46650 | 46650 | 46700 | 46650 | 195 |
| 439 | 20250214 | 134000 | 5612619250 | 46650 | 46650 | 46700 | 46600 | 155 |
| 440 | 20250214 | 133900 | 5605386950 | 46650 | 46700 | 46750 | 46650 | 242 |
| 441 | 20250214 | 133800 | 5594084350 | 46600 | 46700 | 46750 | 46600 | 222 |
| 442 | 20250214 | 133700 | 5583724350 | 46600 | 46650 | 46650 | 46600 | 185 |
| 443 | 20250214 | 133600 | 5575094800 | 46650 | 46700 | 46900 | 46650 | 289 |
| 444 | 20250214 | 133500 | 5561579000 | 46600 | 46550 | 46650 | 46550 | 154 |
| 445 | 20250214 | 133400 | 5554402050 | 46550 | 46600 | 46650 | 46550 | 685 |
| 446 | 20250214 | 133300 | 5522479300 | 46600 | 46650 | 46650 | 46600 | 69 |
| 447 | 20250214 | 133200 | 5519260950 | 46650 | 46600 | 46650 | 46600 | 62 |
| 448 | 20250214 | 133100 | 5516371050 | 46600 | 46650 | 46650 | 46600 | 474 |
| 449 | 20250214 | 133000 | 5494262650 | 46650 | 46650 | 46650 | 46600 | 83 |
| 450 | 20250214 | 132900 | 5490391200 | 46600 | 46700 | 46700 | 46600 | 936 |
| 451 | 20250214 | 132800 | 5446714300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 452 | 20250214 | 132700 | 5446714300 | 46650 | 46700 | 46700 | 46650 | 190 |
| 453 | 20250214 | 132600 | 5437843250 | 46750 | 46700 | 46750 | 46700 | 89 |
| 454 | 20250214 | 132500 | 5433684200 | 46700 | 46650 | 46700 | 46650 | 78 |
| 455 | 20250214 | 132400 | 5430042700 | 46700 | 46800 | 46800 | 46650 | 1222 |
| 456 | 20250214 | 132300 | 5372978950 | 46750 | 46800 | 46800 | 46750 | 94 |
| 457 | 20250214 | 132200 | 5368580750 | 46900 | 46900 | 46900 | 46900 | 53 |
| 458 | 20250214 | 132100 | 5366095050 | 46900 | 46750 | 46950 | 46750 | 322 |
| 459 | 20250214 | 132000 | 5350994200 | 46750 | 46850 | 46900 | 46750 | 250 |
| 460 | 20250214 | 131900 | 5339284950 | 46850 | 46900 | 46900 | 46850 | 81 |
| 461 | 20250214 | 131800 | 5335489350 | 46900 | 46850 | 46900 | 46800 | 44 |
| 462 | 20250214 | 131700 | 5333428000 | 46800 | 46800 | 46800 | 46750 | 192 |
| 463 | 20250214 | 131600 | 5324450550 | 46800 | 46850 | 46900 | 46800 | 137 |
| 464 | 20250214 | 131500 | 5318034000 | 46850 | 46850 | 46950 | 46800 | 94 |
| 465 | 20250214 | 131400 | 5313629800 | 46850 | 46800 | 46850 | 46800 | 58 |
| 466 | 20250214 | 131300 | 5310913000 | 46950 | 46800 | 46950 | 46800 | 241 |
| 467 | 20250214 | 131200 | 5299599700 | 46900 | 46800 | 46900 | 46800 | 168 |
| 468 | 20250214 | 131100 | 5291731050 | 46750 | 46800 | 46950 | 46750 | 287 |
| 469 | 20250214 | 131000 | 5278290750 | 46800 | 46800 | 46900 | 46800 | 19 |
| 470 | 20250214 | 130900 | 5277400750 | 46800 | 46800 | 46900 | 46750 | 375 |
| 471 | 20250214 | 130800 | 5259850950 | 46800 | 46800 | 46850 | 46800 | 30 |
| 472 | 20250214 | 130700 | 5258446550 | 46800 | 47000 | 47000 | 46800 | 95 |
| 473 | 20250214 | 130600 | 5253985350 | 47000 | 46950 | 47000 | 46950 | 231 |
| 474 | 20250214 | 130500 | 5243131000 | 46800 | 46800 | 46800 | 46800 | 1 |
| 475 | 20250214 | 130400 | 5243084200 | 46800 | 46950 | 46950 | 46800 | 41 |
| 476 | 20250214 | 130300 | 5241164200 | 46750 | 46750 | 46750 | 46750 | 10 |
| 477 | 20250214 | 130200 | 5240696700 | 46750 | 46900 | 46900 | 46750 | 92 |
| 478 | 20250214 | 130100 | 5236391200 | 46950 | 46950 | 46950 | 46950 | 194 |
| 479 | 20250214 | 130000 | 5227282900 | 46700 | 46700 | 46950 | 46700 | 143 |
| 480 | 20250214 | 125900 | 5220591850 | 46950 | 46850 | 46950 | 46750 | 139 |
| 481 | 20250214 | 125800 | 5214088800 | 46750 | 47000 | 47050 | 46700 | 629 |
| 482 | 20250214 | 125700 | 5184613900 | 46800 | 46850 | 46950 | 46800 | 94 |
| 483 | 20250214 | 125600 | 5180204100 | 46900 | 46750 | 46900 | 46750 | 508 |
| 484 | 20250214 | 125500 | 5156411500 | 46750 | 46750 | 46750 | 46750 | 30 |
| 485 | 20250214 | 125400 | 5155009000 | 46750 | 46750 | 46750 | 46750 | 35 |
| 486 | 20250214 | 125300 | 5153372750 | 46750 | 46750 | 46750 | 46750 | 2 |
| 487 | 20250214 | 125200 | 5153279250 | 46750 | 46750 | 46750 | 46750 | 27 |
| 488 | 20250214 | 125100 | 5152017000 | 46750 | 46750 | 46850 | 46750 | 121 |
| 489 | 20250214 | 125000 | 5146358250 | 46750 | 46700 | 47050 | 46700 | 309 |
| 490 | 20250214 | 124900 | 5131880550 | 46700 | 46750 | 46750 | 46700 | 504 |
| 491 | 20250214 | 124800 | 5108326650 | 46750 | 46800 | 46800 | 46750 | 29 |
| 492 | 20250214 | 124700 | 5106970100 | 46800 | 46850 | 46850 | 46800 | 210 |
| 493 | 20250214 | 124600 | 5097141600 | 46850 | 46850 | 46900 | 46850 | 47 |
| 494 | 20250214 | 124500 | 5094939500 | 46850 | 46950 | 46950 | 46800 | 293 |
| 495 | 20250214 | 124400 | 5081209100 | 46950 | 46800 | 46950 | 46800 | 2 |
| 496 | 20250214 | 124300 | 5081115350 | 46800 | 46900 | 46950 | 46800 | 250 |
| 497 | 20250214 | 124200 | 5069386750 | 46800 | 46850 | 46850 | 46800 | 165 |
| 498 | 20250214 | 124100 | 5061664350 | 46800 | 46900 | 47000 | 46800 | 114 |
| 499 | 20250214 | 124000 | 5056317850 | 46900 | 46800 | 46900 | 46800 | 53 |
| 500 | 20250214 | 123900 | 5053833250 | 46800 | 47050 | 47050 | 46800 | 177 |
| 501 | 20250214 | 123800 | 5045545900 | 47050 | 46950 | 47050 | 46850 | 246 |
| 502 | 20250214 | 123700 | 5034006300 | 46950 | 47000 | 47000 | 46950 | 89 |
| 503 | 20250214 | 123600 | 5029827300 | 47050 | 47000 | 47050 | 46950 | 38 |
| 504 | 20250214 | 123500 | 5028041650 | 47000 | 46950 | 47100 | 46950 | 322 |
| 505 | 20250214 | 123400 | 5012900350 | 46950 | 46950 | 46950 | 46900 | 194 |
| 506 | 20250214 | 123300 | 5003794100 | 46950 | 46950 | 46950 | 46950 | 10 |
| 507 | 20250214 | 123200 | 5003324600 | 47000 | 47000 | 47000 | 46900 | 171 |
| 508 | 20250214 | 123100 | 4995301550 | 47000 | 46950 | 47000 | 46950 | 160 |
| 509 | 20250214 | 123000 | 4987787000 | 46900 | 46950 | 46950 | 46900 | 7 |
| 510 | 20250214 | 122900 | 4987458400 | 46900 | 46900 | 46900 | 46900 | 9 |
| 511 | 20250214 | 122800 | 4987036300 | 46950 | 47050 | 47050 | 46950 | 49 |
| 512 | 20250214 | 122700 | 4984732850 | 47100 | 46900 | 47100 | 46850 | 810 |
| 513 | 20250214 | 122600 | 4946721000 | 46900 | 46950 | 47000 | 46900 | 264 |
| 514 | 20250214 | 122500 | 4934325150 | 46900 | 47050 | 47050 | 46900 | 585 |
| 515 | 20250214 | 122400 | 4906826050 | 47000 | 47050 | 47050 | 47000 | 1262 |
| 516 | 20250214 | 122300 | 4847492350 | 47050 | 47050 | 47050 | 47050 | 1 |
| 517 | 20250214 | 122200 | 4847445300 | 47050 | 47050 | 47050 | 47050 | 83 |
| 518 | 20250214 | 122100 | 4843540150 | 47050 | 47050 | 47050 | 47050 | 238 |
| 519 | 20250214 | 122000 | 4832342250 | 47050 | 47100 | 47100 | 47050 | 241 |
| 520 | 20250214 | 121900 | 4820991650 | 47050 | 47050 | 47050 | 47050 | 71 |
| 521 | 20250214 | 121800 | 4817651100 | 47050 | 47050 | 47050 | 47050 | 50 |
| 522 | 20250214 | 121700 | 4815298600 | 47050 | 47050 | 47050 | 47050 | 44 |
| 523 | 20250214 | 121600 | 4813228400 | 47050 | 47050 | 47050 | 47000 | 16 |
| 524 | 20250214 | 121500 | 4812475650 | 47050 | 47000 | 47050 | 47000 | 86 |
| 525 | 20250214 | 121400 | 4808432600 | 47050 | 47050 | 47050 | 47050 | 248 |
| 526 | 20250214 | 121300 | 4796764200 | 47000 | 47000 | 47000 | 47000 | 20 |
| 527 | 20250214 | 121200 | 4795824200 | 47000 | 47000 | 47100 | 46950 | 502 |
| 528 | 20250214 | 121100 | 4772217750 | 46950 | 47000 | 47000 | 46950 | 275 |
| 529 | 20250214 | 121000 | 4759297750 | 47000 | 47000 | 47000 | 47000 | 1 |
| 530 | 20250214 | 120900 | 4759250750 | 47000 | 47050 | 47050 | 47000 | 258 |
| 531 | 20250214 | 120800 | 4747116350 | 47050 | 47050 | 47050 | 47050 | 71 |
| 532 | 20250214 | 120700 | 4743775800 | 47050 | 47000 | 47050 | 47000 | 220 |
| 533 | 20250214 | 120600 | 4733430300 | 47050 | 47050 | 47050 | 47050 | 115 |
| 534 | 20250214 | 120500 | 4728019550 | 47050 | 47000 | 47050 | 47000 | 238 |
| 535 | 20250214 | 120400 | 4716832250 | 47000 | 47050 | 47100 | 47000 | 256 |
| 536 | 20250214 | 120300 | 4704779450 | 47050 | 47000 | 47050 | 47000 | 27 |
| 537 | 20250214 | 120200 | 4703509750 | 47000 | 47050 | 47050 | 47000 | 157 |
| 538 | 20250214 | 120100 | 4696123000 | 47100 | 47050 | 47100 | 47050 | 50 |
| 539 | 20250214 | 120000 | 4693768750 | 47050 | 47000 | 47050 | 47000 | 218 |
| 540 | 20250214 | 115900 | 4683515850 | 47050 | 47050 | 47050 | 47000 | 419 |
| 541 | 20250214 | 115800 | 4663805900 | 47050 | 47050 | 47100 | 47050 | 65 |
| 542 | 20250214 | 115700 | 4660746250 | 47050 | 47050 | 47050 | 47050 | 19 |
| 543 | 20250214 | 115600 | 4659852300 | 47050 | 47050 | 47100 | 47000 | 366 |
| 544 | 20250214 | 115500 | 4642627150 | 47000 | 47000 | 47000 | 47000 | 216 |
| 545 | 20250214 | 115400 | 4632475150 | 47000 | 47000 | 47000 | 47000 | 1 |
| 546 | 20250214 | 115300 | 4632428150 | 47000 | 47050 | 47050 | 47000 | 379 |
| 547 | 20250214 | 115200 | 4614600350 | 47000 | 47050 | 47050 | 47000 | 77 |
| 548 | 20250214 | 115100 | 4610978050 | 47050 | 47050 | 47050 | 47050 | 219 |
| 549 | 20250214 | 115000 | 4600674100 | 47050 | 47050 | 47050 | 47050 | 12 |
| 550 | 20250214 | 114900 | 4600109500 | 47050 | 47050 | 47100 | 47050 | 772 |
| 551 | 20250214 | 114800 | 4563781450 | 47050 | 47050 | 47050 | 47050 | 89 |
| 552 | 20250214 | 114700 | 4559594000 | 47050 | 47050 | 47050 | 47050 | 46 |
| 553 | 20250214 | 114600 | 4557429700 | 47000 | 47050 | 47050 | 47000 | 121 |
| 554 | 20250214 | 114500 | 4551741700 | 47050 | 47000 | 47050 | 47000 | 21 |
| 555 | 20250214 | 114400 | 4550753700 | 47050 | 47050 | 47050 | 47050 | 73 |
| 556 | 20250214 | 114300 | 4547319050 | 47000 | 47050 | 47050 | 46950 | 195 |
| 557 | 20250214 | 114200 | 4538156100 | 46950 | 46950 | 46950 | 46950 | 14 |
| 558 | 20250214 | 114100 | 4537498800 | 46950 | 47050 | 47050 | 46950 | 331 |
| 559 | 20250214 | 114000 | 4521935250 | 46950 | 47000 | 47000 | 46950 | 39 |
| 560 | 20250214 | 113900 | 4520102450 | 46900 | 46900 | 47000 | 46850 | 268 |
| 561 | 20250214 | 113800 | 4507535800 | 47000 | 46950 | 47000 | 46950 | 288 |
| 562 | 20250214 | 113700 | 4494004400 | 46950 | 46950 | 46950 | 46950 | 28 |
| 563 | 20250214 | 113600 | 4492689800 | 46950 | 46950 | 47000 | 46950 | 201 |
| 564 | 20250214 | 113500 | 4483252800 | 46950 | 46950 | 46950 | 46800 | 137 |
| 565 | 20250214 | 113400 | 4476820800 | 46800 | 47000 | 47000 | 46800 | 202 |
| 566 | 20250214 | 113300 | 4467337100 | 47000 | 46950 | 47050 | 46950 | 413 |
| 567 | 20250214 | 113200 | 4447928100 | 46950 | 46950 | 46950 | 46950 | 22 |
| 568 | 20250214 | 113100 | 4446895200 | 47000 | 47050 | 47050 | 46950 | 227 |
| 569 | 20250214 | 113000 | 4436226200 | 47000 | 47000 | 47000 | 47000 | 2 |
| 570 | 20250214 | 112900 | 4436132200 | 47000 | 47050 | 47050 | 47000 | 142 |
| 571 | 20250214 | 112800 | 4429458150 | 47050 | 47000 | 47050 | 46800 | 415 |
| 572 | 20250214 | 112700 | 4409992700 | 47000 | 47000 | 47050 | 47000 | 569 |
| 573 | 20250214 | 112600 | 4383234550 | 47000 | 47050 | 47050 | 47000 | 377 |
| 574 | 20250214 | 112500 | 4365497200 | 46900 | 46900 | 46900 | 46900 | 21 |
| 575 | 20250214 | 112400 | 4364512300 | 46850 | 46850 | 46850 | 46850 | 101 |
| 576 | 20250214 | 112300 | 4359780450 | 46850 | 47050 | 47050 | 46850 | 309 |
| 577 | 20250214 | 112200 | 4345271800 | 47050 | 47000 | 47050 | 46950 | 426 |
| 578 | 20250214 | 112100 | 4325253750 | 47000 | 47000 | 47050 | 46950 | 102 |
| 579 | 20250214 | 112000 | 4320459300 | 46950 | 47000 | 47000 | 46900 | 42 |
| 580 | 20250214 | 111900 | 4318488450 | 47000 | 47000 | 47000 | 47000 | 221 |
| 581 | 20250214 | 111800 | 4308101450 | 47000 | 46900 | 47000 | 46900 | 341 |
| 582 | 20250214 | 111700 | 4292076450 | 46900 | 46850 | 46900 | 46850 | 91 |
| 583 | 20250214 | 111600 | 4287810000 | 46900 | 46850 | 46900 | 46850 | 20 |
| 584 | 20250214 | 111500 | 4286872700 | 46850 | 46650 | 46900 | 46650 | 140 |
| 585 | 20250214 | 111400 | 4280324500 | 46900 | 46900 | 46900 | 46600 | 686 |
| 586 | 20250214 | 111300 | 4248230400 | 46900 | 46900 | 46900 | 46850 | 11 |
| 587 | 20250214 | 111200 | 4247714550 | 46850 | 46900 | 46950 | 46850 | 187 |
| 588 | 20250214 | 111100 | 4238946900 | 46900 | 46950 | 47000 | 46900 | 163 |
| 589 | 20250214 | 111000 | 4231295050 | 47000 | 47000 | 47050 | 46950 | 480 |
| 590 | 20250214 | 110900 | 4208732150 | 47000 | 46950 | 47000 | 46900 | 21 |
| 591 | 20250214 | 110800 | 4207745700 | 46900 | 46950 | 47000 | 46900 | 357 |
| 592 | 20250214 | 110700 | 4190980600 | 47000 | 47000 | 47000 | 47000 | 281 |
| 593 | 20250214 | 110600 | 4177773600 | 47000 | 47000 | 47000 | 47000 | 130 |
| 594 | 20250214 | 110500 | 4171663600 | 47000 | 46950 | 47050 | 46900 | 773 |
| 595 | 20250214 | 110400 | 4135338850 | 46950 | 46950 | 47000 | 46950 | 95 |
| 596 | 20250214 | 110300 | 4130878550 | 46950 | 46900 | 46950 | 46900 | 653 |
| 597 | 20250214 | 110200 | 4100227850 | 46900 | 46700 | 46900 | 46700 | 13 |
| 598 | 20250214 | 110100 | 4099618900 | 46900 | 46900 | 46900 | 46900 | 3 |
| 599 | 20250214 | 110000 | 4099478200 | 46900 | 46900 | 46950 | 46650 | 679 |
| 600 | 20250214 | 105900 | 4067695000 | 46900 | 46900 | 46950 | 46900 | 403 |
| 601 | 20250214 | 105800 | 4048792300 | 46850 | 46800 | 46850 | 46750 | 151 |
| 602 | 20250214 | 105700 | 4041728950 | 46800 | 46900 | 46900 | 46800 | 117 |
| 603 | 20250214 | 105600 | 4036253150 | 46850 | 46750 | 46850 | 46750 | 46 |
| 604 | 20250214 | 105500 | 4034099900 | 46750 | 46650 | 46900 | 46550 | 1345 |
| 605 | 20250214 | 105400 | 3971340050 | 46650 | 46650 | 46850 | 46600 | 165 |
| 606 | 20250214 | 105300 | 3963647400 | 46600 | 46650 | 46850 | 46600 | 321 |
| 607 | 20250214 | 105200 | 3948673550 | 46900 | 46900 | 46900 | 46650 | 430 |
| 608 | 20250214 | 105100 | 3928556050 | 46900 | 46850 | 46950 | 46850 | 970 |
| 609 | 20250214 | 105000 | 3883051900 | 46850 | 46750 | 46850 | 46750 | 339 |
| 610 | 20250214 | 104900 | 3867178950 | 46750 | 46700 | 46750 | 46700 | 51 |
| 611 | 20250214 | 104800 | 3864796000 | 46700 | 46750 | 46800 | 46650 | 103 |
| 612 | 20250214 | 104700 | 3859985150 | 46600 | 46600 | 46800 | 46600 | 673 |
| 613 | 20250214 | 104600 | 3828550900 | 46750 | 46600 | 46750 | 46600 | 104 |
| 614 | 20250214 | 104500 | 3823703000 | 46600 | 46750 | 46750 | 46600 | 109 |
| 615 | 20250214 | 104400 | 3818617400 | 46700 | 46750 | 46750 | 46650 | 566 |
| 616 | 20250214 | 104300 | 3792170400 | 46700 | 46750 | 46750 | 46700 | 24 |
| 617 | 20250214 | 104200 | 3791049500 | 46650 | 46650 | 46700 | 46600 | 232 |
| 618 | 20250214 | 104100 | 3780231100 | 46700 | 46650 | 46750 | 46650 | 90 |
| 619 | 20250214 | 104000 | 3776025050 | 46700 | 46700 | 46850 | 46700 | 420 |
| 620 | 20250214 | 103900 | 3756396050 | 46700 | 46700 | 46700 | 46600 | 131 |
| 621 | 20250214 | 103800 | 3750284900 | 46650 | 46650 | 46650 | 46650 | 53 |
| 622 | 20250214 | 103700 | 3747812450 | 46650 | 46650 | 46650 | 46600 | 28 |
| 623 | 20250214 | 103600 | 3746506300 | 46650 | 46700 | 46700 | 46650 | 235 |
| 624 | 20250214 | 103500 | 3735537350 | 46750 | 46750 | 46750 | 46750 | 3 |
| 625 | 20250214 | 103400 | 3735397100 | 46750 | 46800 | 46800 | 46750 | 23 |
| 626 | 20250214 | 103300 | 3734321350 | 46650 | 46900 | 46900 | 46650 | 764 |
| 627 | 20250214 | 103200 | 3698657250 | 46800 | 46750 | 46950 | 46600 | 613 |
| 628 | 20250214 | 103100 | 3669984600 | 46800 | 46850 | 46850 | 46750 | 128 |
| 629 | 20250214 | 103000 | 3663996200 | 46700 | 46850 | 46850 | 46700 | 221 |
| 630 | 20250214 | 102900 | 3653664550 | 46800 | 46800 | 46800 | 46800 | 244 |
| 631 | 20250214 | 102800 | 3642245350 | 46750 | 46700 | 46750 | 46700 | 35 |
| 632 | 20250214 | 102700 | 3640609200 | 46700 | 46600 | 46700 | 46600 | 277 |
| 633 | 20250214 | 102600 | 3627673600 | 46600 | 46700 | 46700 | 46600 | 267 |
| 634 | 20250214 | 102500 | 3615215100 | 46700 | 46700 | 46800 | 46700 | 24 |
| 635 | 20250214 | 102400 | 3614094200 | 46700 | 46750 | 46900 | 46700 | 349 |
| 636 | 20250214 | 102300 | 3597754550 | 46750 | 46650 | 46750 | 46650 | 1086 |
| 637 | 20250214 | 102200 | 3547066550 | 46650 | 46600 | 46650 | 46600 | 17 |
| 638 | 20250214 | 102100 | 3546274300 | 46600 | 46600 | 46650 | 46600 | 619 |
| 639 | 20250214 | 102000 | 3517426150 | 46600 | 46650 | 46650 | 46600 | 55 |
| 640 | 20250214 | 101900 | 3514860600 | 46600 | 46650 | 46650 | 46600 | 35 |
| 641 | 20250214 | 101800 | 3513228750 | 46650 | 46650 | 46650 | 46650 | 250 |
| 642 | 20250214 | 101700 | 3501566250 | 46700 | 46850 | 46900 | 46700 | 116 |
| 643 | 20250214 | 101600 | 3496133250 | 46800 | 46600 | 46800 | 46600 | 210 |
| 644 | 20250214 | 101500 | 3486323500 | 46650 | 46650 | 46650 | 46650 | 197 |
| 645 | 20250214 | 101400 | 3477133450 | 46600 | 46550 | 46600 | 46500 | 322 |
| 646 | 20250214 | 101300 | 3462140100 | 46500 | 46550 | 46600 | 46500 | 964 |
| 647 | 20250214 | 101200 | 3417304350 | 46600 | 46550 | 46600 | 46500 | 1567 |
| 648 | 20250214 | 101100 | 3344434650 | 46550 | 46550 | 46550 | 46550 | 201 |
| 649 | 20250214 | 101000 | 3335078100 | 46550 | 46600 | 46600 | 46550 | 234 |
| 650 | 20250214 | 100900 | 3324178850 | 46550 | 46550 | 46900 | 46500 | 334 |
| 651 | 20250214 | 100800 | 3308606750 | 46600 | 46550 | 46600 | 46500 | 761 |
| 652 | 20250214 | 100700 | 3273182350 | 46600 | 46750 | 46750 | 46600 | 1029 |
| 653 | 20250214 | 100600 | 3225161300 | 46700 | 46750 | 46750 | 46700 | 215 |
| 654 | 20250214 | 100500 | 3215116850 | 46750 | 46750 | 46750 | 46700 | 63 |
| 655 | 20250214 | 100400 | 3212172700 | 46750 | 46850 | 46850 | 46750 | 682 |
| 656 | 20250214 | 100300 | 3180270850 | 46850 | 46850 | 46850 | 46850 | 32 |
| 657 | 20250214 | 100200 | 3178771650 | 46850 | 46950 | 46950 | 46850 | 103 |
| 658 | 20250214 | 100100 | 3173941000 | 46950 | 46950 | 47000 | 46950 | 287 |
| 659 | 20250214 | 100000 | 3160461750 | 46950 | 46900 | 46950 | 46850 | 95 |
| 660 | 20250214 | 095900 | 3156009150 | 46850 | 46950 | 46950 | 46850 | 524 |
| 661 | 20250214 | 095800 | 3131432800 | 46850 | 46900 | 46900 | 46800 | 208 |
| 662 | 20250214 | 095700 | 3121686250 | 46900 | 46900 | 46900 | 46800 | 49 |
| 663 | 20250214 | 095600 | 3119388350 | 46800 | 46850 | 46950 | 46800 | 61 |
| 664 | 20250214 | 095500 | 3116531250 | 46950 | 46950 | 46950 | 46950 | 180 |
| 665 | 20250214 | 095400 | 3108080250 | 46950 | 47050 | 47050 | 46850 | 448 |
| 666 | 20250214 | 095300 | 3087079650 | 47050 | 46800 | 47050 | 46800 | 390 |
| 667 | 20250214 | 095200 | 3068786550 | 46750 | 46800 | 46800 | 46750 | 655 |
| 668 | 20250214 | 095100 | 3038155200 | 46800 | 46800 | 46800 | 46800 | 30 |
| 669 | 20250214 | 095000 | 3036751200 | 46800 | 46800 | 46850 | 46800 | 290 |
| 670 | 20250214 | 094900 | 3023179150 | 46800 | 46950 | 46950 | 46800 | 274 |
| 671 | 20250214 | 094800 | 3010346050 | 46950 | 46950 | 46950 | 46950 | 45 |
| 672 | 20250214 | 094700 | 3008233300 | 46950 | 47000 | 47100 | 46900 | 419 |
| 673 | 20250214 | 094600 | 2988552000 | 47000 | 47050 | 47100 | 46900 | 334 |
| 674 | 20250214 | 094500 | 2972837500 | 46750 | 46800 | 47000 | 46750 | 589 |
| 675 | 20250214 | 094400 | 2945240050 | 46850 | 46800 | 46900 | 46800 | 204 |
| 676 | 20250214 | 094300 | 2935682800 | 46800 | 46850 | 46900 | 46800 | 115 |
| 677 | 20250214 | 094200 | 2930296850 | 46850 | 46900 | 46900 | 46850 | 5 |
| 678 | 20250214 | 094100 | 2930062500 | 46900 | 46850 | 46900 | 46850 | 103 |
| 679 | 20250214 | 094000 | 2925236850 | 46850 | 46800 | 46850 | 46800 | 81 |
| 680 | 20250214 | 093900 | 2921442300 | 46750 | 46700 | 46750 | 46700 | 35 |
| 681 | 20250214 | 093800 | 2919806350 | 46900 | 46750 | 46900 | 46650 | 299 |
| 682 | 20250214 | 093700 | 2905816350 | 46750 | 46750 | 46800 | 46700 | 555 |
| 683 | 20250214 | 093600 | 2879880750 | 46750 | 46800 | 46800 | 46750 | 252 |
| 684 | 20250214 | 093500 | 2868095400 | 46800 | 46700 | 46800 | 46600 | 83 |
| 685 | 20250214 | 093400 | 2864218950 | 46650 | 46650 | 46700 | 46650 | 218 |
| 686 | 20250214 | 093300 | 2854048350 | 46650 | 46800 | 46800 | 46650 | 640 |
| 687 | 20250214 | 093200 | 2824129700 | 46800 | 46850 | 46850 | 46750 | 304 |
| 688 | 20250214 | 093100 | 2809901250 | 46900 | 46950 | 47200 | 46700 | 10605 |
| 689 | 20250214 | 093000 | 2313802400 | 46950 | 46850 | 46950 | 46850 | 453 |
| 690 | 20250214 | 092900 | 2292564850 | 46850 | 46800 | 46900 | 46800 | 298 |
| 691 | 20250214 | 092800 | 2278603450 | 46850 | 46800 | 46850 | 46800 | 17 |
| 692 | 20250214 | 092700 | 2277807750 | 46800 | 46800 | 46850 | 46750 | 510 |
| 693 | 20250214 | 092600 | 2253942150 | 46850 | 46800 | 46850 | 46800 | 604 |
| 694 | 20250214 | 092500 | 2225659250 | 46800 | 46850 | 46900 | 46800 | 299 |
| 695 | 20250214 | 092400 | 2211649050 | 46850 | 46850 | 46900 | 46850 | 157 |
| 696 | 20250214 | 092300 | 2204292900 | 46850 | 46800 | 46850 | 46800 | 582 |
| 697 | 20250214 | 092200 | 2177039400 | 46850 | 46800 | 46850 | 46750 | 143 |
| 698 | 20250214 | 092100 | 2170345450 | 46800 | 46900 | 46900 | 46750 | 3354 |
| 699 | 20250214 | 092000 | 2013349750 | 46900 | 47000 | 47050 | 46900 | 1502 |
| 700 | 20250214 | 091900 | 1942828100 | 47050 | 47050 | 47050 | 47000 | 344 |
| 701 | 20250214 | 091800 | 1926651950 | 47050 | 47050 | 47100 | 47000 | 496 |
| 702 | 20250214 | 091700 | 1903325550 | 47050 | 47150 | 47150 | 47050 | 561 |
| 703 | 20250214 | 091600 | 1876893100 | 47150 | 47150 | 47200 | 47150 | 498 |
| 704 | 20250214 | 091500 | 1853396000 | 47150 | 46950 | 47250 | 46950 | 985 |
| 705 | 20250214 | 091400 | 1807017100 | 46900 | 46950 | 46950 | 46850 | 521 |
| 706 | 20250214 | 091300 | 1782574250 | 46950 | 46850 | 47000 | 46800 | 2889 |
| 707 | 20250214 | 091200 | 1647192600 | 46850 | 47100 | 47100 | 46800 | 1767 |
| 708 | 20250214 | 091100 | 1564189050 | 47150 | 47150 | 47200 | 47150 | 602 |
| 709 | 20250214 | 091000 | 1535804200 | 47150 | 47200 | 47250 | 47150 | 945 |
| 710 | 20250214 | 090900 | 1491217850 | 47200 | 47250 | 47300 | 47200 | 496 |
| 711 | 20250214 | 090800 | 1467790850 | 47250 | 47350 | 47400 | 47200 | 323 |
| 712 | 20250214 | 090700 | 1452523400 | 47350 | 47450 | 47450 | 47200 | 1448 |
| 713 | 20250214 | 090600 | 1383975550 | 47450 | 47550 | 47550 | 47450 | 862 |
| 714 | 20250214 | 090500 | 1343034100 | 47550 | 47400 | 47550 | 47400 | 748 |
| 715 | 20250214 | 090400 | 1307511250 | 47400 | 47600 | 47600 | 47400 | 2320 |
| 716 | 20250214 | 090300 | 1197208050 | 47450 | 47400 | 47650 | 47200 | 1657 |
| 717 | 20250214 | 090200 | 1118674050 | 47350 | 47800 | 48000 | 47300 | 7693 |
| 718 | 20250214 | 090100 | 751641650 | 47750 | 47450 | 47800 | 47250 | 10175 |
| 719 | 20250214 | 090000 | 267841950 | 47400 | 47700 | 47700 | 47250 | 5627 |