38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 203200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 3 | 20250214 | 203100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20250214 | 203000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20250214 | 202900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20250214 | 202800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20250214 | 202700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20250214 | 202600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20250214 | 202500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20250214 | 202400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20250214 | 202300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20250214 | 202200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20250214 | 202100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20250214 | 202000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20250214 | 201900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20250214 | 201800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20250214 | 201700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20250214 | 201600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20250214 | 201500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20250214 | 201400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20250214 | 201300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20250214 | 201200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20250214 | 201100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20250214 | 201000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20250214 | 200900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20250214 | 200800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20250214 | 200700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20250214 | 200600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20250214 | 200500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20250214 | 200400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20250214 | 200300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20250214 | 200200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 33 | 20250214 | 200100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20250214 | 200000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20250214 | 195900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20250214 | 195800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20250214 | 195700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20250214 | 195600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20250214 | 195500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20250214 | 195400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20250214 | 195300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20250214 | 195200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20250214 | 195100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20250214 | 195000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20250214 | 194900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20250214 | 194800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20250214 | 194700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20250214 | 194600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20250214 | 194500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20250214 | 194400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20250214 | 194300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20250214 | 194200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20250214 | 194100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20250214 | 194000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20250214 | 193900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20250214 | 193800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20250214 | 193700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20250214 | 193600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20250214 | 193500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20250214 | 193400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20250214 | 193300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20250214 | 193200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 63 | 20250214 | 193100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20250214 | 193000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20250214 | 192900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20250214 | 192800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20250214 | 192700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20250214 | 192600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20250214 | 192500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20250214 | 192400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20250214 | 192300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20250214 | 192200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20250214 | 192100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20250214 | 192000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20250214 | 191900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20250214 | 191800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20250214 | 191700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20250214 | 191600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20250214 | 191500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20250214 | 191400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20250214 | 191300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20250214 | 191200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20250214 | 191100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20250214 | 191000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20250214 | 190900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20250214 | 190800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20250214 | 190700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20250214 | 190600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20250214 | 190500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20250214 | 190400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20250214 | 190300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20250214 | 190200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 93 | 20250214 | 190100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20250214 | 190000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20250214 | 185900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20250214 | 185800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20250214 | 185700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20250214 | 185600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20250214 | 185500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20250214 | 185400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20250214 | 185300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20250214 | 185200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20250214 | 185100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20250214 | 185000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20250214 | 184900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20250214 | 184800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20250214 | 184700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20250214 | 184600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20250214 | 184500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20250214 | 184400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20250214 | 184300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20250214 | 184200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20250214 | 184100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20250214 | 184000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20250214 | 183900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20250214 | 183800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20250214 | 183700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20250214 | 183600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20250214 | 183500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20250214 | 183400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20250214 | 183300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20250214 | 183200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 123 | 20250214 | 183100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20250214 | 183000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20250214 | 182900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20250214 | 182800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20250214 | 182700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20250214 | 182600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20250214 | 182500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20250214 | 182400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20250214 | 182300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20250214 | 182200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20250214 | 182100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20250214 | 182000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20250214 | 181900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20250214 | 181800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20250214 | 181700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20250214 | 181600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20250214 | 181500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20250214 | 181400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20250214 | 181300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20250214 | 181200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20250214 | 181100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20250214 | 181000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20250214 | 180900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20250214 | 180800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20250214 | 180700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20250214 | 180600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20250214 | 180500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20250214 | 180400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20250214 | 180300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20250214 | 180200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 153 | 20250214 | 180100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20250214 | 180000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20250214 | 175900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20250214 | 175800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20250214 | 175700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20250214 | 175600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20250214 | 175500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20250214 | 175400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20250214 | 175300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20250214 | 175200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20250214 | 175100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20250214 | 175000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20250214 | 174900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20250214 | 174800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20250214 | 174700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20250214 | 174600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20250214 | 174500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20250214 | 174400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20250214 | 174300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20250214 | 174200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20250214 | 174100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20250214 | 174000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20250214 | 173900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20250214 | 173800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20250214 | 173700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20250214 | 173600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20250214 | 173500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20250214 | 173400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20250214 | 173300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20250214 | 173200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 183 | 20250214 | 173100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20250214 | 173000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20250214 | 172900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20250214 | 172800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20250214 | 172700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20250214 | 172600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20250214 | 172500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20250214 | 172400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20250214 | 172300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20250214 | 172200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20250214 | 172100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20250214 | 172000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20250214 | 171900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20250214 | 171800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20250214 | 171700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20250214 | 171600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20250214 | 171500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20250214 | 171400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20250214 | 171300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20250214 | 171200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20250214 | 171100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20250214 | 171000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20250214 | 170900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20250214 | 170800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20250214 | 170700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20250214 | 170600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20250214 | 170500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20250214 | 170400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20250214 | 170300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20250214 | 170200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 213 | 20250214 | 170100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20250214 | 170000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20250214 | 165900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20250214 | 165800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20250214 | 165700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20250214 | 165600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20250214 | 165500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20250214 | 165400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20250214 | 165300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20250214 | 165200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20250214 | 165100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20250214 | 165000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20250214 | 164900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20250214 | 164800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20250214 | 164700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20250214 | 164600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20250214 | 164500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20250214 | 164400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20250214 | 164300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20250214 | 164200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20250214 | 164100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20250214 | 164000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20250214 | 163900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20250214 | 163800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20250214 | 163700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20250214 | 163600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20250214 | 163500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20250214 | 163400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20250214 | 163300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20250214 | 163200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 243 | 20250214 | 163100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20250214 | 163000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20250214 | 162900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20250214 | 162800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20250214 | 162700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20250214 | 162600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20250214 | 162500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20250214 | 162400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20250214 | 162300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20250214 | 162200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20250214 | 162100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20250214 | 162000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20250214 | 161900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20250214 | 161800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20250214 | 161700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20250214 | 161600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20250214 | 161500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20250214 | 161400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20250214 | 161300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20250214 | 161200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20250214 | 161100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20250214 | 161000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20250214 | 160900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20250214 | 160800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20250214 | 160700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20250214 | 160600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20250214 | 160500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20250214 | 160400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20250214 | 160300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20250214 | 160200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 273 | 20250214 | 160100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20250214 | 160000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20250214 | 155900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20250214 | 155800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20250214 | 155700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20250214 | 155600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20250214 | 155500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20250214 | 155400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20250214 | 155300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20250214 | 155200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20250214 | 155100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20250214 | 155000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20250214 | 154900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20250214 | 154800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20250214 | 154700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20250214 | 154600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20250214 | 154500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20250214 | 154400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20250214 | 154300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20250214 | 154200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20250214 | 154100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20250214 | 154000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20250214 | 153900 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20250214 | 153800 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20250214 | 153700 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20250214 | 153600 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20250214 | 153500 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20250214 | 153400 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20250214 | 153300 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20250214 | 153200 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 303 | 20250214 | 153100 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20250214 | 153000 | 167223350100 | 45500 | 45500 | 45500 | 45500 | 49987 |
| 305 | 20250214 | 152900 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 306 | 20250214 | 152800 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 307 | 20250214 | 152700 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 308 | 20250214 | 152600 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 309 | 20250214 | 152500 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 310 | 20250214 | 152400 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 311 | 20250214 | 152300 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 312 | 20250214 | 152200 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 313 | 20250214 | 152100 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 314 | 20250214 | 152000 | 164948941600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 315 | 20250214 | 151900 | 164948941600 | 45650 | 45550 | 45650 | 45500 | 9522 |
| 316 | 20250214 | 151800 | 164515050250 | 45550 | 45600 | 45600 | 45500 | 5336 |
| 317 | 20250214 | 151700 | 164271907550 | 45550 | 45600 | 45600 | 45550 | 3963 |
| 318 | 20250214 | 151600 | 164091310350 | 45550 | 45700 | 45700 | 45550 | 9665 |
| 319 | 20250214 | 151500 | 163650495450 | 45750 | 45750 | 45800 | 45650 | 3155 |
| 320 | 20250214 | 151400 | 163506230200 | 45700 | 45850 | 45850 | 45700 | 5528 |
| 321 | 20250214 | 151300 | 163253111600 | 45850 | 45800 | 45900 | 45800 | 8403 |
| 322 | 20250214 | 151200 | 162868040550 | 45800 | 45650 | 45800 | 45650 | 11286 |
| 323 | 20250214 | 151100 | 162352047350 | 45700 | 45600 | 45700 | 45550 | 7435 |
| 324 | 20250214 | 151000 | 162012722150 | 45600 | 45600 | 45650 | 45600 | 3326 |
| 325 | 20250214 | 150900 | 161861028000 | 45650 | 45700 | 45700 | 45600 | 3552 |
| 326 | 20250214 | 150800 | 161698864550 | 45700 | 45700 | 45700 | 45650 | 1819 |
| 327 | 20250214 | 150700 | 161615789050 | 45700 | 45600 | 45700 | 45600 | 2071 |
| 328 | 20250214 | 150600 | 161521188500 | 45650 | 45550 | 45650 | 45550 | 4775 |
| 329 | 20250214 | 150500 | 161303397400 | 45550 | 45550 | 45600 | 45500 | 2847 |
| 330 | 20250214 | 150400 | 161173704950 | 45500 | 45550 | 45550 | 45500 | 2275 |
| 331 | 20250214 | 150300 | 161070107950 | 45550 | 45550 | 45600 | 45500 | 4593 |
| 332 | 20250214 | 150200 | 160860886100 | 45600 | 45550 | 45600 | 45550 | 849 |
| 333 | 20250214 | 150100 | 160822194500 | 45550 | 45550 | 45600 | 45550 | 2309 |
| 334 | 20250214 | 150000 | 160716985550 | 45600 | 45550 | 45600 | 45500 | 1417 |
| 335 | 20250214 | 145900 | 160652423950 | 45500 | 45550 | 45550 | 45500 | 1065 |
| 336 | 20250214 | 145800 | 160603932550 | 45550 | 45600 | 45600 | 45500 | 4058 |
| 337 | 20250214 | 145700 | 160419146250 | 45550 | 45550 | 45600 | 45500 | 2960 |
| 338 | 20250214 | 145600 | 160284292450 | 45550 | 45600 | 45600 | 45550 | 2120 |
| 339 | 20250214 | 145500 | 160187695100 | 45550 | 45600 | 45600 | 45550 | 1429 |
| 340 | 20250214 | 145400 | 160122576050 | 45600 | 45550 | 45650 | 45500 | 1648 |
| 341 | 20250214 | 145300 | 160047480900 | 45500 | 45500 | 45550 | 45500 | 812 |
| 342 | 20250214 | 145200 | 160010508300 | 45500 | 45650 | 45650 | 45500 | 1335 |
| 343 | 20250214 | 145100 | 159949723050 | 45550 | 45600 | 45650 | 45550 | 1931 |
| 344 | 20250214 | 145000 | 159861708750 | 45600 | 45600 | 45600 | 45550 | 1650 |
| 345 | 20250214 | 144900 | 159786538850 | 45600 | 45650 | 45700 | 45550 | 2831 |
| 346 | 20250214 | 144800 | 159657460550 | 45650 | 45600 | 45650 | 45550 | 2083 |
| 347 | 20250214 | 144700 | 159562455450 | 45600 | 45600 | 45650 | 45550 | 3011 |
| 348 | 20250214 | 144600 | 159425183650 | 45550 | 45650 | 45700 | 45550 | 2081 |
| 349 | 20250214 | 144500 | 159330365850 | 45700 | 45600 | 45700 | 45450 | 4142 |
| 350 | 20250214 | 144400 | 159141319550 | 45450 | 45750 | 45750 | 45450 | 10427 |
| 351 | 20250214 | 144300 | 158666066000 | 45800 | 45750 | 45800 | 45650 | 3447 |
| 352 | 20250214 | 144200 | 158508451650 | 45800 | 45850 | 45850 | 45750 | 1790 |
| 353 | 20250214 | 144100 | 158426488800 | 45800 | 45800 | 45850 | 45800 | 655 |
| 354 | 20250214 | 144000 | 158396485050 | 45800 | 46000 | 46000 | 45750 | 8988 |
| 355 | 20250214 | 143900 | 157984013750 | 45950 | 45850 | 46000 | 45800 | 10917 |
| 356 | 20250214 | 143800 | 157482626550 | 45850 | 45700 | 45850 | 45650 | 7575 |
| 357 | 20250214 | 143700 | 157135976300 | 45650 | 45750 | 45750 | 45650 | 1755 |
| 358 | 20250214 | 143600 | 157055774250 | 45750 | 45750 | 45750 | 45700 | 1797 |
| 359 | 20250214 | 143500 | 156973589800 | 45800 | 45750 | 45800 | 45700 | 3102 |
| 360 | 20250214 | 143400 | 156831704900 | 45750 | 45500 | 45750 | 45500 | 6897 |
| 361 | 20250214 | 143300 | 156516880800 | 45500 | 45550 | 45550 | 45500 | 1319 |
| 362 | 20250214 | 143200 | 156456854550 | 45550 | 45500 | 45550 | 45500 | 1105 |
| 363 | 20250214 | 143100 | 156406557700 | 45550 | 45500 | 45550 | 45500 | 1456 |
| 364 | 20250214 | 143000 | 156340297850 | 45500 | 45550 | 45550 | 45500 | 1600 |
| 365 | 20250214 | 142900 | 156267474700 | 45500 | 45650 | 45650 | 45500 | 6743 |
| 366 | 20250214 | 142800 | 155960346500 | 45600 | 45700 | 45700 | 45600 | 2419 |
| 367 | 20250214 | 142700 | 155849915150 | 45750 | 45750 | 45750 | 45700 | 1261 |
| 368 | 20250214 | 142600 | 155792260050 | 45700 | 45700 | 45750 | 45650 | 1963 |
| 369 | 20250214 | 142500 | 155702572200 | 45700 | 45650 | 45700 | 45650 | 528 |
| 370 | 20250214 | 142400 | 155678452950 | 45650 | 45750 | 45750 | 45650 | 1441 |
| 371 | 20250214 | 142300 | 155612628800 | 45750 | 45750 | 45800 | 45700 | 1991 |
| 372 | 20250214 | 142200 | 155521543600 | 45650 | 45750 | 45800 | 45650 | 2251 |
| 373 | 20250214 | 142100 | 155418537250 | 45800 | 45650 | 45800 | 45600 | 6336 |
| 374 | 20250214 | 142000 | 155128772450 | 45650 | 45600 | 45650 | 45550 | 780 |
| 375 | 20250214 | 141900 | 155093203150 | 45550 | 45600 | 45650 | 45550 | 2062 |
| 376 | 20250214 | 141800 | 154999196250 | 45600 | 45600 | 45600 | 45550 | 1052 |
| 377 | 20250214 | 141700 | 154951257950 | 45600 | 45550 | 45600 | 45550 | 1129 |
| 378 | 20250214 | 141600 | 154899798850 | 45600 | 45550 | 45600 | 45500 | 1029 |
| 379 | 20250214 | 141500 | 154852942250 | 45500 | 45500 | 45550 | 45500 | 745 |
| 380 | 20250214 | 141400 | 154819034550 | 45500 | 45500 | 45550 | 45500 | 850 |
| 381 | 20250214 | 141300 | 154780344900 | 45550 | 45450 | 45550 | 45450 | 1575 |
| 382 | 20250214 | 141200 | 154708657900 | 45450 | 45450 | 45550 | 45400 | 975 |
| 383 | 20250214 | 141100 | 154664313300 | 45500 | 45450 | 45500 | 45400 | 847 |
| 384 | 20250214 | 141000 | 154625814450 | 45450 | 45450 | 45500 | 45400 | 964 |
| 385 | 20250214 | 140900 | 154581981700 | 45450 | 45450 | 45500 | 45400 | 1484 |
| 386 | 20250214 | 140800 | 154514525650 | 45500 | 45500 | 45550 | 45400 | 5662 |
| 387 | 20250214 | 140700 | 154256968200 | 45550 | 45550 | 45550 | 45500 | 1149 |
| 388 | 20250214 | 140600 | 154204667700 | 45500 | 45550 | 45550 | 45500 | 786 |
| 389 | 20250214 | 140500 | 154168885050 | 45550 | 45550 | 45600 | 45500 | 316 |
| 390 | 20250214 | 140400 | 154154492600 | 45600 | 45600 | 45600 | 45450 | 3758 |
| 391 | 20250214 | 140300 | 153983331900 | 45600 | 45550 | 45650 | 45550 | 1231 |
| 392 | 20250214 | 140200 | 153927216150 | 45600 | 45550 | 45600 | 45500 | 432 |
| 393 | 20250214 | 140100 | 153907539050 | 45550 | 45500 | 45550 | 45500 | 1317 |
| 394 | 20250214 | 140000 | 153847612100 | 45500 | 45500 | 45550 | 45450 | 1860 |
| 395 | 20250214 | 135900 | 153763049150 | 45450 | 45350 | 45500 | 45300 | 4591 |
| 396 | 20250214 | 135800 | 153554726500 | 45350 | 45600 | 45650 | 45350 | 12447 |
| 397 | 20250214 | 135700 | 152988867150 | 45600 | 45600 | 45650 | 45600 | 1311 |
| 398 | 20250214 | 135600 | 152929084150 | 45650 | 45650 | 45650 | 45550 | 882 |
| 399 | 20250214 | 135500 | 152888862650 | 45550 | 45650 | 45650 | 45550 | 1223 |
| 400 | 20250214 | 135400 | 152833099550 | 45650 | 45550 | 45700 | 45550 | 1317 |
| 401 | 20250214 | 135300 | 152773016600 | 45550 | 45700 | 45700 | 45550 | 1641 |
| 402 | 20250214 | 135200 | 152698188100 | 45700 | 45600 | 45700 | 45550 | 2779 |
| 403 | 20250214 | 135100 | 152571394400 | 45600 | 45650 | 45700 | 45600 | 2552 |
| 404 | 20250214 | 135000 | 152454974500 | 45700 | 45700 | 45700 | 45600 | 1107 |
| 405 | 20250214 | 134900 | 152404451050 | 45650 | 45700 | 45750 | 45650 | 1899 |
| 406 | 20250214 | 134800 | 152317697100 | 45650 | 45750 | 45750 | 45650 | 752 |
| 407 | 20250214 | 134700 | 152283343750 | 45750 | 45750 | 45800 | 45700 | 1148 |
| 408 | 20250214 | 134600 | 152230832150 | 45750 | 45800 | 45800 | 45750 | 2025 |
| 409 | 20250214 | 134500 | 152138100350 | 45800 | 45750 | 45850 | 45750 | 3751 |
| 410 | 20250214 | 134400 | 151966360500 | 45750 | 45750 | 45800 | 45650 | 969 |
| 411 | 20250214 | 134300 | 151922050400 | 45650 | 45750 | 45800 | 45650 | 1712 |
| 412 | 20250214 | 134200 | 151843786600 | 45750 | 45650 | 45750 | 45600 | 3550 |
| 413 | 20250214 | 134100 | 151681819150 | 45600 | 45550 | 45700 | 45500 | 5194 |
| 414 | 20250214 | 134000 | 151444829600 | 45450 | 45550 | 45600 | 45450 | 2538 |
| 415 | 20250214 | 133900 | 151329328600 | 45550 | 45650 | 45650 | 45450 | 8136 |
| 416 | 20250214 | 133800 | 150958779250 | 45650 | 45650 | 45700 | 45600 | 1487 |
| 417 | 20250214 | 133700 | 150890909400 | 45650 | 45750 | 45750 | 45600 | 2380 |
| 418 | 20250214 | 133600 | 150782209900 | 45750 | 45800 | 45800 | 45700 | 3467 |
| 419 | 20250214 | 133500 | 150623659350 | 45750 | 45800 | 45850 | 45700 | 3394 |
| 420 | 20250214 | 133400 | 150468302650 | 45800 | 45900 | 45900 | 45800 | 4717 |
| 421 | 20250214 | 133300 | 150252084700 | 45900 | 45950 | 45950 | 45750 | 8017 |
| 422 | 20250214 | 133200 | 149884869600 | 45900 | 46050 | 46100 | 45750 | 10994 |
| 423 | 20250214 | 133100 | 149380089200 | 46000 | 45900 | 46400 | 45900 | 44498 |
| 424 | 20250214 | 133000 | 147325191400 | 45900 | 45850 | 45950 | 45800 | 7539 |
| 425 | 20250214 | 132900 | 146979239700 | 45800 | 45800 | 45850 | 45750 | 1846 |
| 426 | 20250214 | 132800 | 146894709700 | 45800 | 45800 | 45850 | 45750 | 1438 |
| 427 | 20250214 | 132700 | 146828856350 | 45800 | 45800 | 45850 | 45750 | 2935 |
| 428 | 20250214 | 132600 | 146694477200 | 45750 | 45650 | 45800 | 45650 | 5029 |
| 429 | 20250214 | 132500 | 146464350800 | 45700 | 45650 | 45700 | 45650 | 2600 |
| 430 | 20250214 | 132400 | 146345601750 | 45650 | 45550 | 45650 | 45550 | 1748 |
| 431 | 20250214 | 132300 | 146265903600 | 45500 | 45500 | 45550 | 45500 | 2221 |
| 432 | 20250214 | 132200 | 146164824800 | 45500 | 45450 | 45500 | 45450 | 557 |
| 433 | 20250214 | 132100 | 146139497450 | 45450 | 45500 | 45500 | 45450 | 856 |
| 434 | 20250214 | 132000 | 146100574400 | 45500 | 45500 | 45550 | 45450 | 2008 |
| 435 | 20250214 | 131900 | 146009217600 | 45500 | 45500 | 45550 | 45500 | 1500 |
| 436 | 20250214 | 131800 | 145940925150 | 45550 | 45450 | 45550 | 45450 | 824 |
| 437 | 20250214 | 131700 | 145903452350 | 45450 | 45400 | 45450 | 45400 | 494 |
| 438 | 20250214 | 131600 | 145881013000 | 45450 | 45450 | 45500 | 45400 | 1938 |
| 439 | 20250214 | 131500 | 145792995650 | 45500 | 45400 | 45500 | 45350 | 1775 |
| 440 | 20250214 | 131400 | 145712425450 | 45350 | 45350 | 45400 | 45300 | 1887 |
| 441 | 20250214 | 131300 | 145626852950 | 45350 | 45350 | 45400 | 45300 | 5202 |
| 442 | 20250214 | 131200 | 145391023700 | 45400 | 45500 | 45500 | 45350 | 3862 |
| 443 | 20250214 | 131100 | 145215619800 | 45450 | 45550 | 45600 | 45450 | 5065 |
| 444 | 20250214 | 131000 | 144985176250 | 45550 | 45500 | 45600 | 45450 | 1981 |
| 445 | 20250214 | 130900 | 144895016700 | 45450 | 45500 | 45500 | 45450 | 2350 |
| 446 | 20250214 | 130800 | 144788189850 | 45500 | 45550 | 45600 | 45450 | 11999 |
| 447 | 20250214 | 130700 | 144241937650 | 45550 | 45650 | 45700 | 45550 | 3493 |
| 448 | 20250214 | 130600 | 144082523950 | 45700 | 45700 | 45700 | 45600 | 3613 |
| 449 | 20250214 | 130500 | 143917681650 | 45650 | 45600 | 45750 | 45600 | 3887 |
| 450 | 20250214 | 130400 | 143740200850 | 45650 | 45550 | 45650 | 45550 | 4042 |
| 451 | 20250214 | 130300 | 143556028550 | 45550 | 45650 | 45700 | 45550 | 1305 |
| 452 | 20250214 | 130200 | 143496530300 | 45650 | 45750 | 45750 | 45600 | 4385 |
| 453 | 20250214 | 130100 | 143296214150 | 45700 | 45750 | 45750 | 45700 | 391 |
| 454 | 20250214 | 130000 | 143278332050 | 45700 | 45650 | 45750 | 45600 | 915 |
| 455 | 20250214 | 125900 | 143236547850 | 45600 | 45650 | 45650 | 45600 | 2713 |
| 456 | 20250214 | 125800 | 143112762700 | 45700 | 45800 | 45800 | 45650 | 4116 |
| 457 | 20250214 | 125700 | 142924536100 | 45800 | 45900 | 45900 | 45700 | 10589 |
| 458 | 20250214 | 125600 | 142440335150 | 45900 | 45800 | 45900 | 45750 | 2412 |
| 459 | 20250214 | 125500 | 142329792700 | 45800 | 45650 | 45800 | 45650 | 2139 |
| 460 | 20250214 | 125400 | 142232062000 | 45650 | 45700 | 45700 | 45650 | 1492 |
| 461 | 20250214 | 125300 | 142163927150 | 45700 | 45650 | 45750 | 45650 | 1638 |
| 462 | 20250214 | 125200 | 142089119300 | 45650 | 45900 | 45950 | 45650 | 6248 |
| 463 | 20250214 | 125100 | 141802817100 | 45950 | 45900 | 46000 | 45850 | 1800 |
| 464 | 20250214 | 125000 | 141720143100 | 45850 | 45900 | 45950 | 45850 | 3724 |
| 465 | 20250214 | 124900 | 141549157700 | 45850 | 45700 | 45900 | 45700 | 1757 |
| 466 | 20250214 | 124800 | 141468728800 | 45700 | 45850 | 45850 | 45650 | 1979 |
| 467 | 20250214 | 124700 | 141378199050 | 45800 | 45750 | 45800 | 45750 | 986 |
| 468 | 20250214 | 124600 | 141333066550 | 45750 | 45750 | 45800 | 45700 | 1135 |
| 469 | 20250214 | 124500 | 141281159350 | 45750 | 45850 | 45850 | 45750 | 2458 |
| 470 | 20250214 | 124400 | 141168580900 | 45850 | 45900 | 45950 | 45800 | 3576 |
| 471 | 20250214 | 124300 | 141004584100 | 45900 | 45950 | 46100 | 45850 | 13267 |
| 472 | 20250214 | 124200 | 140394859600 | 45950 | 45900 | 46000 | 45800 | 5452 |
| 473 | 20250214 | 124100 | 140144411000 | 45950 | 45850 | 46000 | 45800 | 6827 |
| 474 | 20250214 | 124000 | 139830839400 | 45850 | 45850 | 45850 | 45750 | 3172 |
| 475 | 20250214 | 123900 | 139685469400 | 45800 | 45550 | 45800 | 45500 | 5385 |
| 476 | 20250214 | 123800 | 139439410100 | 45500 | 45550 | 45550 | 45500 | 639 |
| 477 | 20250214 | 123700 | 139410314000 | 45500 | 45550 | 45600 | 45450 | 2448 |
| 478 | 20250214 | 123600 | 139298913050 | 45550 | 45500 | 45550 | 45500 | 285 |
| 479 | 20250214 | 123500 | 139285939200 | 45500 | 45650 | 45650 | 45450 | 2822 |
| 480 | 20250214 | 123400 | 139157411000 | 45600 | 45650 | 45800 | 45600 | 5847 |
| 481 | 20250214 | 123300 | 138890386900 | 45650 | 45600 | 45750 | 45550 | 5232 |
| 482 | 20250214 | 123200 | 138651609250 | 45600 | 45550 | 45600 | 45550 | 944 |
| 483 | 20250214 | 123100 | 138608575950 | 45550 | 45500 | 45550 | 45450 | 485 |
| 484 | 20250214 | 123000 | 138586509150 | 45500 | 45400 | 45550 | 45350 | 2448 |
| 485 | 20250214 | 122900 | 138475203600 | 45400 | 45300 | 45400 | 45300 | 682 |
| 486 | 20250214 | 122800 | 138444282250 | 45300 | 45300 | 45350 | 45250 | 1356 |
| 487 | 20250214 | 122700 | 138382840800 | 45300 | 45250 | 45300 | 45250 | 713 |
| 488 | 20250214 | 122600 | 138350553000 | 45300 | 45250 | 45300 | 45250 | 557 |
| 489 | 20250214 | 122500 | 138325337400 | 45250 | 45200 | 45300 | 45200 | 1337 |
| 490 | 20250214 | 122400 | 138264868950 | 45200 | 45250 | 45300 | 45200 | 1852 |
| 491 | 20250214 | 122300 | 138181114550 | 45300 | 45300 | 45350 | 45250 | 2090 |
| 492 | 20250214 | 122200 | 138086521600 | 45350 | 45350 | 45350 | 45250 | 761 |
| 493 | 20250214 | 122100 | 138052043200 | 45350 | 45200 | 45350 | 45200 | 912 |
| 494 | 20250214 | 122000 | 138010740550 | 45200 | 45250 | 45250 | 45150 | 3441 |
| 495 | 20250214 | 121900 | 137855224900 | 45250 | 45250 | 45300 | 45200 | 2366 |
| 496 | 20250214 | 121800 | 137748174400 | 45300 | 45350 | 45350 | 45250 | 2338 |
| 497 | 20250214 | 121700 | 137642274600 | 45350 | 45300 | 45400 | 45300 | 1113 |
| 498 | 20250214 | 121600 | 137591806600 | 45350 | 45400 | 45400 | 45300 | 5209 |
| 499 | 20250214 | 121500 | 137355741750 | 45400 | 45400 | 45500 | 45400 | 1098 |
| 500 | 20250214 | 121400 | 137305872800 | 45400 | 45500 | 45600 | 45350 | 3621 |
| 501 | 20250214 | 121300 | 137141384200 | 45550 | 45650 | 45700 | 45550 | 1287 |
| 502 | 20250214 | 121200 | 137082655300 | 45650 | 45500 | 45650 | 45400 | 2835 |
| 503 | 20250214 | 121100 | 136953519500 | 45500 | 45450 | 45500 | 45450 | 665 |
| 504 | 20250214 | 121000 | 136923283750 | 45450 | 45500 | 45500 | 45400 | 1057 |
| 505 | 20250214 | 120900 | 136875235200 | 45500 | 45450 | 45500 | 45400 | 709 |
| 506 | 20250214 | 120800 | 136843017300 | 45400 | 45450 | 45500 | 45400 | 658 |
| 507 | 20250214 | 120700 | 136813119250 | 45500 | 45450 | 45550 | 45450 | 2076 |
| 508 | 20250214 | 120600 | 136718750800 | 45450 | 45400 | 45450 | 45350 | 3088 |
| 509 | 20250214 | 120500 | 136578610850 | 45350 | 45550 | 45550 | 45350 | 3288 |
| 510 | 20250214 | 120400 | 136429152350 | 45550 | 45600 | 45650 | 45550 | 475 |
| 511 | 20250214 | 120300 | 136407500650 | 45600 | 45550 | 45650 | 45500 | 1129 |
| 512 | 20250214 | 120200 | 136356045300 | 45550 | 45500 | 45550 | 45500 | 621 |
| 513 | 20250214 | 120100 | 136327785050 | 45500 | 45600 | 45600 | 45500 | 1386 |
| 514 | 20250214 | 120000 | 136264612050 | 45650 | 45450 | 45650 | 45400 | 3103 |
| 515 | 20250214 | 115900 | 136123342500 | 45450 | 45500 | 45500 | 45400 | 920 |
| 516 | 20250214 | 115800 | 136081541050 | 45400 | 45500 | 45500 | 45400 | 3641 |
| 517 | 20250214 | 115700 | 135916109400 | 45550 | 45550 | 45550 | 45450 | 1754 |
| 518 | 20250214 | 115600 | 135836298250 | 45500 | 45550 | 45600 | 45500 | 694 |
| 519 | 20250214 | 115500 | 135804698200 | 45550 | 45500 | 45550 | 45450 | 1471 |
| 520 | 20250214 | 115400 | 135737784250 | 45500 | 45650 | 45650 | 45500 | 3246 |
| 521 | 20250214 | 115300 | 135589786100 | 45650 | 45650 | 45650 | 45600 | 230 |
| 522 | 20250214 | 115200 | 135579288350 | 45600 | 45600 | 45650 | 45600 | 1467 |
| 523 | 20250214 | 115100 | 135512351600 | 45600 | 45550 | 45600 | 45450 | 3349 |
| 524 | 20250214 | 115000 | 135359925900 | 45550 | 45500 | 45550 | 45450 | 1066 |
| 525 | 20250214 | 114900 | 135311409750 | 45400 | 45450 | 45500 | 45350 | 3058 |
| 526 | 20250214 | 114800 | 135172571700 | 45450 | 45500 | 45550 | 45400 | 1287 |
| 527 | 20250214 | 114700 | 135114018300 | 45500 | 45400 | 45550 | 45350 | 3698 |
| 528 | 20250214 | 114600 | 134945983650 | 45450 | 45500 | 45500 | 45400 | 3579 |
| 529 | 20250214 | 114500 | 134783382350 | 45500 | 45550 | 45550 | 45500 | 839 |
| 530 | 20250214 | 114400 | 134745205750 | 45500 | 45500 | 45550 | 45450 | 1854 |
| 531 | 20250214 | 114300 | 134660848600 | 45550 | 45600 | 45600 | 45550 | 1795 |
| 532 | 20250214 | 114200 | 134579060150 | 45600 | 45450 | 45600 | 45450 | 2086 |
| 533 | 20250214 | 114100 | 134484110800 | 45500 | 45550 | 45600 | 45500 | 6149 |
| 534 | 20250214 | 114000 | 134204187700 | 45550 | 45650 | 45650 | 45550 | 4194 |
| 535 | 20250214 | 113900 | 134012956950 | 45650 | 45650 | 45700 | 45600 | 1636 |
| 536 | 20250214 | 113800 | 133938315100 | 45650 | 45700 | 45750 | 45650 | 1319 |
| 537 | 20250214 | 113700 | 133878079800 | 45750 | 45750 | 45800 | 45650 | 2866 |
| 538 | 20250214 | 113600 | 133747104800 | 45750 | 46000 | 46050 | 45750 | 13029 |
| 539 | 20250214 | 113500 | 133149907100 | 45950 | 45900 | 46000 | 45800 | 5837 |
| 540 | 20250214 | 113400 | 132881721150 | 45850 | 45950 | 45950 | 45800 | 658 |
| 541 | 20250214 | 113300 | 132851532600 | 45950 | 45900 | 46000 | 45650 | 9738 |
| 542 | 20250214 | 113200 | 132405448800 | 45900 | 45900 | 45950 | 45750 | 3833 |
| 543 | 20250214 | 113100 | 132229638300 | 45900 | 46000 | 46050 | 45850 | 2730 |
| 544 | 20250214 | 113000 | 132104217650 | 46000 | 45900 | 46050 | 45850 | 5048 |
| 545 | 20250214 | 112900 | 131872250850 | 45900 | 45950 | 46000 | 45900 | 3114 |
| 546 | 20250214 | 112800 | 131729190050 | 45950 | 45900 | 46050 | 45900 | 3931 |
| 547 | 20250214 | 112700 | 131548411650 | 45950 | 45800 | 46050 | 45700 | 5118 |
| 548 | 20250214 | 112600 | 131313512300 | 45850 | 46000 | 46000 | 45850 | 1448 |
| 549 | 20250214 | 112500 | 131247044650 | 46000 | 46050 | 46100 | 45950 | 6074 |
| 550 | 20250214 | 112400 | 130967525700 | 46000 | 46000 | 46100 | 46000 | 4823 |
| 551 | 20250214 | 112300 | 130745387500 | 46050 | 46100 | 46150 | 45950 | 8756 |
| 552 | 20250214 | 112200 | 130341910950 | 46100 | 45850 | 46100 | 45800 | 8749 |
| 553 | 20250214 | 112100 | 129939743300 | 45850 | 45800 | 45900 | 45750 | 3419 |
| 554 | 20250214 | 112000 | 129783070600 | 45750 | 45800 | 45850 | 45750 | 2631 |
| 555 | 20250214 | 111900 | 129662538950 | 45750 | 45650 | 45800 | 45650 | 1404 |
| 556 | 20250214 | 111800 | 129598332100 | 45750 | 45700 | 45800 | 45700 | 2758 |
| 557 | 20250214 | 111700 | 129472173600 | 45700 | 45900 | 45950 | 45700 | 4471 |
| 558 | 20250214 | 111600 | 129267263000 | 45950 | 45700 | 45950 | 45550 | 3915 |
| 559 | 20250214 | 111500 | 129087889550 | 45700 | 45600 | 45800 | 45400 | 12109 |
| 560 | 20250214 | 111400 | 128536301450 | 45650 | 45750 | 45800 | 45550 | 6359 |
| 561 | 20250214 | 111300 | 128245850200 | 45800 | 45600 | 45800 | 45550 | 5014 |
| 562 | 20250214 | 111200 | 128016978300 | 45600 | 45750 | 45750 | 45600 | 3796 |
| 563 | 20250214 | 111100 | 127843609400 | 45750 | 45900 | 45900 | 45600 | 9244 |
| 564 | 20250214 | 111000 | 127420984900 | 45900 | 45900 | 46050 | 45800 | 11493 |
| 565 | 20250214 | 110900 | 126893308650 | 45900 | 46100 | 46100 | 45900 | 4901 |
| 566 | 20250214 | 110800 | 126667899850 | 46100 | 45900 | 46150 | 45900 | 9683 |
| 567 | 20250214 | 110700 | 126221765400 | 45900 | 46100 | 46150 | 45850 | 9572 |
| 568 | 20250214 | 110600 | 125781555500 | 46100 | 46000 | 46150 | 46000 | 9632 |
| 569 | 20250214 | 110500 | 125337829950 | 46050 | 45950 | 46150 | 45900 | 9870 |
| 570 | 20250214 | 110400 | 124883697400 | 45800 | 46000 | 46150 | 45450 | 15645 |
| 571 | 20250214 | 110300 | 124167016500 | 45900 | 46050 | 46200 | 45900 | 31436 |
| 572 | 20250214 | 110200 | 122717713500 | 46050 | 45700 | 46150 | 45700 | 40271 |
| 573 | 20250214 | 110100 | 120866497050 | 45700 | 45450 | 45750 | 45450 | 15520 |
| 574 | 20250214 | 110000 | 120158493200 | 45500 | 45350 | 45500 | 45300 | 6407 |
| 575 | 20250214 | 105900 | 119867621350 | 45350 | 45350 | 45350 | 45200 | 4210 |
| 576 | 20250214 | 105800 | 119676863200 | 45350 | 45300 | 45450 | 45300 | 7604 |
| 577 | 20250214 | 105700 | 119331631900 | 45300 | 45250 | 45500 | 45200 | 17813 |
| 578 | 20250214 | 105600 | 118523891300 | 45250 | 45100 | 45250 | 45100 | 9472 |
| 579 | 20250214 | 105500 | 118095939100 | 45150 | 44950 | 45150 | 44850 | 9549 |
| 580 | 20250214 | 105400 | 117666086550 | 44900 | 44700 | 44900 | 44650 | 7384 |
| 581 | 20250214 | 105300 | 117335430950 | 44700 | 44750 | 44800 | 44700 | 1545 |
| 582 | 20250214 | 105200 | 117266308850 | 44750 | 44700 | 44800 | 44650 | 3132 |
| 583 | 20250214 | 105100 | 117126281050 | 44700 | 44800 | 44900 | 44650 | 9311 |
| 584 | 20250214 | 105000 | 116709907250 | 44900 | 44850 | 44950 | 44750 | 3526 |
| 585 | 20250214 | 104900 | 116551890050 | 44850 | 44900 | 44900 | 44800 | 844 |
| 586 | 20250214 | 104800 | 116514038900 | 44900 | 44850 | 44900 | 44800 | 2202 |
| 587 | 20250214 | 104700 | 116415262250 | 44900 | 44850 | 44900 | 44850 | 412 |
| 588 | 20250214 | 104600 | 116396779750 | 44850 | 44950 | 44950 | 44800 | 3433 |
| 589 | 20250214 | 104500 | 116242889300 | 44950 | 44850 | 44950 | 44850 | 2581 |
| 590 | 20250214 | 104400 | 116127043650 | 44850 | 44850 | 44900 | 44800 | 3245 |
| 591 | 20250214 | 104300 | 115981566800 | 44850 | 45000 | 45000 | 44850 | 4380 |
| 592 | 20250214 | 104200 | 115784871150 | 45000 | 45100 | 45100 | 44950 | 7114 |
| 593 | 20250214 | 104100 | 115464538950 | 45100 | 45000 | 45100 | 44950 | 4179 |
| 594 | 20250214 | 104000 | 115276399350 | 45000 | 44950 | 45000 | 44900 | 1540 |
| 595 | 20250214 | 103900 | 115207172200 | 44900 | 44850 | 44950 | 44850 | 954 |
| 596 | 20250214 | 103800 | 115164354900 | 44850 | 44700 | 44850 | 44700 | 5845 |
| 597 | 20250214 | 103700 | 114902521850 | 44750 | 44800 | 44850 | 44700 | 6934 |
| 598 | 20250214 | 103600 | 114592088350 | 44800 | 44950 | 44950 | 44800 | 6645 |
| 599 | 20250214 | 103500 | 114294046600 | 44950 | 44900 | 45000 | 44900 | 1868 |
| 600 | 20250214 | 103400 | 114210091450 | 44950 | 44850 | 44950 | 44850 | 1617 |
| 601 | 20250214 | 103300 | 114137479800 | 44950 | 44700 | 44950 | 44700 | 3703 |
| 602 | 20250214 | 103200 | 113971742050 | 44750 | 44750 | 44750 | 44650 | 16355 |
| 603 | 20250214 | 103100 | 113240535300 | 44750 | 44750 | 44850 | 44700 | 8906 |
| 604 | 20250214 | 103000 | 112841802250 | 44750 | 45100 | 45100 | 44700 | 27856 |
| 605 | 20250214 | 102900 | 111590462950 | 45150 | 45150 | 45150 | 45100 | 1697 |
| 606 | 20250214 | 102800 | 111513918650 | 45150 | 45150 | 45150 | 45100 | 4527 |
| 607 | 20250214 | 102700 | 111309626350 | 45150 | 45000 | 45200 | 45000 | 7372 |
| 608 | 20250214 | 102600 | 110977105750 | 45000 | 45100 | 45150 | 44950 | 13809 |
| 609 | 20250214 | 102500 | 110355219400 | 45050 | 44950 | 45100 | 44900 | 7783 |
| 610 | 20250214 | 102400 | 110005015500 | 44900 | 44800 | 45050 | 44800 | 7562 |
| 611 | 20250214 | 102300 | 109665306900 | 44850 | 44850 | 44950 | 44800 | 8692 |
| 612 | 20250214 | 102200 | 109275302950 | 44800 | 44650 | 45000 | 44600 | 15052 |
| 613 | 20250214 | 102100 | 108601307700 | 44650 | 44850 | 44900 | 44600 | 26471 |
| 614 | 20250214 | 102000 | 107417919250 | 44850 | 45050 | 45250 | 44800 | 24338 |
| 615 | 20250214 | 101900 | 106322347150 | 45050 | 44900 | 45100 | 44800 | 18511 |
| 616 | 20250214 | 101800 | 105490589400 | 44850 | 45400 | 45400 | 44800 | 42966 |
| 617 | 20250214 | 101700 | 103555717350 | 45350 | 45450 | 45450 | 45250 | 17987 |
| 618 | 20250214 | 101600 | 102739816550 | 45400 | 45150 | 45500 | 45100 | 20336 |
| 619 | 20250214 | 101500 | 101819657650 | 45150 | 45300 | 45450 | 45100 | 25814 |
| 620 | 20250214 | 101400 | 100651115600 | 45300 | 45850 | 45950 | 45200 | 66385 |
| 621 | 20250214 | 101300 | 97628593750 | 45800 | 46250 | 46450 | 45550 | 62260 |
| 622 | 20250214 | 101200 | 94768333600 | 46200 | 46450 | 46650 | 46200 | 54284 |
| 623 | 20250214 | 101100 | 92249643250 | 46500 | 46800 | 46900 | 46300 | 55560 |
| 624 | 20250214 | 101000 | 89662967500 | 46800 | 46800 | 46850 | 46500 | 53514 |
| 625 | 20250214 | 100900 | 87163991000 | 46800 | 47250 | 47900 | 46600 | 163534 |
| 626 | 20250214 | 100800 | 79412824450 | 47250 | 47700 | 47800 | 47000 | 193227 |
| 627 | 20250214 | 100700 | 70243812850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 628 | 20250214 | 100600 | 70243812850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 629 | 20250214 | 100500 | 70243812850 | 47450 | 46300 | 47450 | 46250 | 148426 |
| 630 | 20250214 | 100400 | 63303944050 | 46250 | 46200 | 46300 | 46050 | 37078 |
| 631 | 20250214 | 100300 | 61590676250 | 46250 | 46150 | 46300 | 46000 | 40902 |
| 632 | 20250214 | 100200 | 59700923850 | 46000 | 45700 | 46150 | 45600 | 39167 |
| 633 | 20250214 | 100100 | 57903957750 | 45700 | 45400 | 45700 | 45350 | 24285 |
| 634 | 20250214 | 100000 | 56799029400 | 45400 | 45250 | 45450 | 45200 | 13640 |
| 635 | 20250214 | 095900 | 56180868450 | 45250 | 44800 | 45250 | 44800 | 7602 |
| 636 | 20250214 | 095800 | 55838423850 | 44800 | 45000 | 45000 | 44700 | 4509 |
| 637 | 20250214 | 095700 | 55636237700 | 45000 | 45000 | 45100 | 44900 | 7316 |
| 638 | 20250214 | 095600 | 55306966850 | 45000 | 45000 | 45100 | 44900 | 3651 |
| 639 | 20250214 | 095500 | 55142729950 | 45000 | 44950 | 45100 | 44850 | 9651 |
| 640 | 20250214 | 095400 | 54708216800 | 45000 | 44650 | 45050 | 44600 | 11460 |
| 641 | 20250214 | 095300 | 54194197650 | 44700 | 44750 | 44800 | 44650 | 4142 |
| 642 | 20250214 | 095200 | 54008930750 | 44750 | 44850 | 44850 | 44750 | 2123 |
| 643 | 20250214 | 095100 | 53913826050 | 44800 | 44850 | 44850 | 44800 | 1586 |
| 644 | 20250214 | 095000 | 53842757400 | 44800 | 44950 | 44950 | 44750 | 5005 |
| 645 | 20250214 | 094900 | 53618212200 | 44950 | 44800 | 44950 | 44750 | 5894 |
| 646 | 20250214 | 094800 | 53353809900 | 44800 | 44700 | 44800 | 44450 | 8630 |
| 647 | 20250214 | 094700 | 52968572100 | 44700 | 44600 | 44750 | 44550 | 3564 |
| 648 | 20250214 | 094600 | 52809404300 | 44550 | 44650 | 44650 | 44500 | 3269 |
| 649 | 20250214 | 094500 | 52663694550 | 44650 | 44450 | 44650 | 44450 | 5776 |
| 650 | 20250214 | 094400 | 52406536750 | 44450 | 44450 | 44500 | 44300 | 4051 |
| 651 | 20250214 | 094300 | 52226576700 | 44400 | 44250 | 44400 | 44150 | 8143 |
| 652 | 20250214 | 094200 | 51866467200 | 44250 | 44350 | 44350 | 44200 | 9967 |
| 653 | 20250214 | 094100 | 51425342800 | 44300 | 44550 | 44700 | 44300 | 23891 |
| 654 | 20250214 | 094000 | 50362608250 | 44600 | 44750 | 44750 | 44500 | 5091 |
| 655 | 20250214 | 093900 | 50135362650 | 44650 | 44500 | 44800 | 44450 | 5803 |
| 656 | 20250214 | 093800 | 49876799650 | 44500 | 44350 | 44550 | 44350 | 4861 |
| 657 | 20250214 | 093700 | 49660791250 | 44400 | 44550 | 44550 | 44350 | 8450 |
| 658 | 20250214 | 093600 | 49285250650 | 44550 | 44600 | 44650 | 44500 | 6770 |
| 659 | 20250214 | 093500 | 48983579450 | 44600 | 44700 | 44700 | 44500 | 10297 |
| 660 | 20250214 | 093400 | 48524731550 | 44700 | 44650 | 44750 | 44600 | 3206 |
| 661 | 20250214 | 093300 | 48381528550 | 44650 | 44700 | 44850 | 44650 | 5643 |
| 662 | 20250214 | 093200 | 48129173200 | 44700 | 44600 | 44800 | 44550 | 3968 |
| 663 | 20250214 | 093100 | 47951980150 | 44550 | 44500 | 44850 | 44250 | 25635 |
| 664 | 20250214 | 093000 | 46813224200 | 44600 | 44600 | 44600 | 44450 | 15204 |
| 665 | 20250214 | 092900 | 46136199150 | 44550 | 44700 | 44700 | 44450 | 11016 |
| 666 | 20250214 | 092800 | 45645470650 | 44750 | 44950 | 45000 | 44650 | 9493 |
| 667 | 20250214 | 092700 | 45220749500 | 45050 | 45250 | 45300 | 44950 | 10401 |
| 668 | 20250214 | 092600 | 44751764450 | 45300 | 45200 | 45400 | 45100 | 13637 |
| 669 | 20250214 | 092500 | 44134284700 | 45200 | 44650 | 45300 | 44500 | 26023 |
| 670 | 20250214 | 092400 | 42963428750 | 44650 | 44600 | 44800 | 44550 | 14560 |
| 671 | 20250214 | 092300 | 42313438450 | 44600 | 45000 | 45050 | 44500 | 38649 |
| 672 | 20250214 | 092200 | 40588032150 | 45000 | 45300 | 45300 | 45000 | 20844 |
| 673 | 20250214 | 092100 | 39647683250 | 45300 | 45150 | 45450 | 45100 | 16031 |
| 674 | 20250214 | 092000 | 38921929250 | 45150 | 45550 | 45650 | 45100 | 35207 |
| 675 | 20250214 | 091900 | 37326097900 | 45600 | 45800 | 45850 | 45500 | 22830 |
| 676 | 20250214 | 091800 | 36283717600 | 45850 | 46150 | 46250 | 45700 | 34316 |
| 677 | 20250214 | 091700 | 34703891400 | 46100 | 46100 | 46150 | 45850 | 31914 |
| 678 | 20250214 | 091600 | 33235379150 | 46050 | 45500 | 46250 | 45500 | 44772 |
| 679 | 20250214 | 091500 | 31176155350 | 45500 | 45800 | 45850 | 45400 | 33084 |
| 680 | 20250214 | 091400 | 29668256850 | 45800 | 45950 | 46100 | 45800 | 20213 |
| 681 | 20250214 | 091300 | 28739917100 | 45900 | 46200 | 46250 | 45800 | 37318 |
| 682 | 20250214 | 091200 | 27022042500 | 46250 | 46000 | 46450 | 45850 | 49009 |
| 683 | 20250214 | 091100 | 24761282450 | 45950 | 45750 | 46200 | 45650 | 46837 |
| 684 | 20250214 | 091000 | 22609196300 | 45800 | 46200 | 46500 | 45650 | 92862 |
| 685 | 20250214 | 090900 | 18327507150 | 46150 | 45950 | 46200 | 45700 | 105839 |
| 686 | 20250214 | 090800 | 13459271900 | 45900 | 44650 | 46000 | 44650 | 77772 |
| 687 | 20250214 | 090700 | 9929672550 | 44650 | 44400 | 44750 | 44200 | 34432 |
| 688 | 20250214 | 090600 | 8397691950 | 44400 | 44150 | 44450 | 44050 | 10583 |
| 689 | 20250214 | 090500 | 7928718850 | 44150 | 44150 | 44200 | 44000 | 12952 |
| 690 | 20250214 | 090400 | 7358032400 | 44150 | 44250 | 44450 | 44000 | 29793 |
| 691 | 20250214 | 090300 | 6041431000 | 44300 | 44100 | 44400 | 43900 | 38000 |
| 692 | 20250214 | 090200 | 4361687250 | 44150 | 43400 | 44150 | 43250 | 37106 |
| 693 | 20250214 | 090100 | 2741171100 | 43450 | 43400 | 43550 | 43300 | 17408 |
| 694 | 20250214 | 090000 | 1985064050 | 43450 | 43150 | 43450 | 43100 | 45136 |