38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 210100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 3 | 20250214 | 210000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20250214 | 205900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20250214 | 205800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20250214 | 205700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20250214 | 205600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20250214 | 205500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20250214 | 205400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20250214 | 205300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20250214 | 205200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20250214 | 205100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20250214 | 205000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20250214 | 204900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20250214 | 204800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20250214 | 204700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20250214 | 204600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20250214 | 204500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20250214 | 204400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20250214 | 204300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20250214 | 204200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20250214 | 204100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20250214 | 204000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20250214 | 203900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20250214 | 203800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20250214 | 203700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20250214 | 203600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20250214 | 203500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20250214 | 203400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20250214 | 203300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20250214 | 203200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20250214 | 203100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 33 | 20250214 | 203000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20250214 | 202900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20250214 | 202800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20250214 | 202700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20250214 | 202600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20250214 | 202500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20250214 | 202400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20250214 | 202300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20250214 | 202200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20250214 | 202100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20250214 | 202000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20250214 | 201900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20250214 | 201800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20250214 | 201700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20250214 | 201600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20250214 | 201500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20250214 | 201400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20250214 | 201300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20250214 | 201200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20250214 | 201100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20250214 | 201000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20250214 | 200900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20250214 | 200800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20250214 | 200700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20250214 | 200600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20250214 | 200500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20250214 | 200400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20250214 | 200300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20250214 | 200200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20250214 | 200100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 63 | 20250214 | 200000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20250214 | 195900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20250214 | 195800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20250214 | 195700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20250214 | 195600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20250214 | 195500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20250214 | 195400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20250214 | 195300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20250214 | 195200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20250214 | 195100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20250214 | 195000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20250214 | 194900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20250214 | 194800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20250214 | 194700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20250214 | 194600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20250214 | 194500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20250214 | 194400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20250214 | 194300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20250214 | 194200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20250214 | 194100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20250214 | 194000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20250214 | 193900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20250214 | 193800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20250214 | 193700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20250214 | 193600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20250214 | 193500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20250214 | 193400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20250214 | 193300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20250214 | 193200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20250214 | 193100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 93 | 20250214 | 193000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20250214 | 192900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20250214 | 192800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20250214 | 192700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20250214 | 192600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20250214 | 192500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20250214 | 192400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20250214 | 192300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20250214 | 192200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20250214 | 192100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20250214 | 192000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20250214 | 191900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20250214 | 191800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20250214 | 191700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20250214 | 191600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20250214 | 191500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20250214 | 191400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20250214 | 191300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20250214 | 191200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20250214 | 191100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20250214 | 191000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20250214 | 190900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20250214 | 190800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20250214 | 190700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20250214 | 190600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20250214 | 190500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20250214 | 190400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20250214 | 190300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20250214 | 190200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20250214 | 190100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 123 | 20250214 | 190000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20250214 | 185900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20250214 | 185800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20250214 | 185700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20250214 | 185600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20250214 | 185500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20250214 | 185400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20250214 | 185300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20250214 | 185200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20250214 | 185100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20250214 | 185000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20250214 | 184900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20250214 | 184800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20250214 | 184700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20250214 | 184600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20250214 | 184500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20250214 | 184400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20250214 | 184300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20250214 | 184200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20250214 | 184100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20250214 | 184000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20250214 | 183900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20250214 | 183800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20250214 | 183700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20250214 | 183600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20250214 | 183500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20250214 | 183400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20250214 | 183300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20250214 | 183200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20250214 | 183100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 153 | 20250214 | 183000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20250214 | 182900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20250214 | 182800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20250214 | 182700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20250214 | 182600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20250214 | 182500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20250214 | 182400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20250214 | 182300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20250214 | 182200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20250214 | 182100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20250214 | 182000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20250214 | 181900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20250214 | 181800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20250214 | 181700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20250214 | 181600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20250214 | 181500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20250214 | 181400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20250214 | 181300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20250214 | 181200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20250214 | 181100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20250214 | 181000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20250214 | 180900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20250214 | 180800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20250214 | 180700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20250214 | 180600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20250214 | 180500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20250214 | 180400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20250214 | 180300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20250214 | 180200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20250214 | 180100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 183 | 20250214 | 180000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20250214 | 175900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20250214 | 175800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20250214 | 175700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20250214 | 175600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20250214 | 175500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20250214 | 175400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20250214 | 175300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20250214 | 175200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20250214 | 175100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20250214 | 175000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20250214 | 174900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20250214 | 174800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20250214 | 174700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20250214 | 174600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20250214 | 174500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20250214 | 174400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20250214 | 174300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20250214 | 174200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20250214 | 174100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20250214 | 174000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20250214 | 173900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20250214 | 173800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20250214 | 173700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20250214 | 173600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20250214 | 173500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20250214 | 173400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20250214 | 173300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20250214 | 173200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20250214 | 173100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 213 | 20250214 | 173000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20250214 | 172900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20250214 | 172800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20250214 | 172700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20250214 | 172600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20250214 | 172500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20250214 | 172400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20250214 | 172300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20250214 | 172200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20250214 | 172100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20250214 | 172000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20250214 | 171900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20250214 | 171800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20250214 | 171700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20250214 | 171600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20250214 | 171500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20250214 | 171400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20250214 | 171300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20250214 | 171200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20250214 | 171100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20250214 | 171000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20250214 | 170900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20250214 | 170800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20250214 | 170700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20250214 | 170600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20250214 | 170500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20250214 | 170400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20250214 | 170300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20250214 | 170200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20250214 | 170100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 243 | 20250214 | 170000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20250214 | 165900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20250214 | 165800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20250214 | 165700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20250214 | 165600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20250214 | 165500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20250214 | 165400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20250214 | 165300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20250214 | 165200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20250214 | 165100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20250214 | 165000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20250214 | 164900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20250214 | 164800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20250214 | 164700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20250214 | 164600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20250214 | 164500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20250214 | 164400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20250214 | 164300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20250214 | 164200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20250214 | 164100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20250214 | 164000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20250214 | 163900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20250214 | 163800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20250214 | 163700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20250214 | 163600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20250214 | 163500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20250214 | 163400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20250214 | 163300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20250214 | 163200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20250214 | 163100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 273 | 20250214 | 163000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20250214 | 162900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20250214 | 162800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20250214 | 162700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20250214 | 162600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20250214 | 162500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20250214 | 162400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20250214 | 162300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20250214 | 162200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20250214 | 162100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20250214 | 162000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20250214 | 161900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20250214 | 161800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20250214 | 161700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20250214 | 161600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20250214 | 161500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20250214 | 161400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20250214 | 161300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20250214 | 161200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20250214 | 161100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20250214 | 161000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20250214 | 160900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20250214 | 160800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20250214 | 160700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20250214 | 160600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20250214 | 160500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20250214 | 160400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20250214 | 160300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 301 | 20250214 | 160200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 302 | 20250214 | 160100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 303 | 20250214 | 160000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 304 | 20250214 | 155900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 305 | 20250214 | 155800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 306 | 20250214 | 155700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 307 | 20250214 | 155600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 308 | 20250214 | 155500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 309 | 20250214 | 155400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 310 | 20250214 | 155300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 311 | 20250214 | 155200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 312 | 20250214 | 155100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 313 | 20250214 | 155000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 314 | 20250214 | 154900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 315 | 20250214 | 154800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 316 | 20250214 | 154700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20250214 | 154600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 318 | 20250214 | 154500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 319 | 20250214 | 154400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 320 | 20250214 | 154300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 321 | 20250214 | 154200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 322 | 20250214 | 154100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 323 | 20250214 | 154000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 324 | 20250214 | 153900 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 325 | 20250214 | 153800 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 326 | 20250214 | 153700 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 327 | 20250214 | 153600 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 328 | 20250214 | 153500 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 329 | 20250214 | 153400 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 330 | 20250214 | 153300 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 331 | 20250214 | 153200 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 332 | 20250214 | 153100 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 333 | 20250214 | 153000 | 7138280850 | 32800 | 32800 | 32800 | 32800 | 6259 |
| 334 | 20250214 | 152900 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 335 | 20250214 | 152800 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 336 | 20250214 | 152700 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 337 | 20250214 | 152600 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 338 | 20250214 | 152500 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 339 | 20250214 | 152400 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 340 | 20250214 | 152300 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 341 | 20250214 | 152200 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 342 | 20250214 | 152100 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 343 | 20250214 | 152000 | 6932985650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 344 | 20250214 | 151900 | 6932985650 | 32650 | 32650 | 32700 | 32650 | 1807 |
| 345 | 20250214 | 151800 | 6873967300 | 32700 | 32700 | 32750 | 32650 | 470 |
| 346 | 20250214 | 151700 | 6858598000 | 32700 | 32750 | 32750 | 32650 | 1360 |
| 347 | 20250214 | 151600 | 6814138200 | 32700 | 32700 | 32750 | 32700 | 1425 |
| 348 | 20250214 | 151500 | 6767536000 | 32750 | 32700 | 32750 | 32700 | 525 |
| 349 | 20250214 | 151400 | 6750364150 | 32750 | 32700 | 32750 | 32650 | 1220 |
| 350 | 20250214 | 151300 | 6710458500 | 32700 | 32700 | 32750 | 32700 | 717 |
| 351 | 20250214 | 151200 | 6687010600 | 32700 | 32700 | 32750 | 32700 | 595 |
| 352 | 20250214 | 151100 | 6667552100 | 32700 | 32700 | 32750 | 32650 | 574 |
| 353 | 20250214 | 151000 | 6648781900 | 32650 | 32700 | 32700 | 32650 | 223 |
| 354 | 20250214 | 150900 | 6641494950 | 32700 | 32650 | 32700 | 32650 | 2487 |
| 355 | 20250214 | 150800 | 6560281150 | 32700 | 32750 | 32750 | 32650 | 2207 |
| 356 | 20250214 | 150700 | 6488130850 | 32700 | 32700 | 32750 | 32700 | 293 |
| 357 | 20250214 | 150600 | 6478543250 | 32750 | 32700 | 32800 | 32700 | 400 |
| 358 | 20250214 | 150500 | 6465453850 | 32700 | 32800 | 32800 | 32700 | 2273 |
| 359 | 20250214 | 150400 | 6391010900 | 32750 | 32800 | 32800 | 32750 | 637 |
| 360 | 20250214 | 150300 | 6370141650 | 32800 | 32750 | 32800 | 32750 | 314 |
| 361 | 20250214 | 150200 | 6359853700 | 32800 | 32800 | 32800 | 32750 | 229 |
| 362 | 20250214 | 150100 | 6352346050 | 32800 | 32750 | 32800 | 32750 | 727 |
| 363 | 20250214 | 150000 | 6328511750 | 32800 | 32800 | 32850 | 32750 | 1207 |
| 364 | 20250214 | 145900 | 6288934300 | 32800 | 32800 | 32850 | 32800 | 574 |
| 365 | 20250214 | 145800 | 6270099300 | 32850 | 32800 | 32850 | 32800 | 321 |
| 366 | 20250214 | 145700 | 6259566700 | 32800 | 32800 | 32850 | 32800 | 377 |
| 367 | 20250214 | 145600 | 6247192600 | 32850 | 32800 | 32850 | 32800 | 1890 |
| 368 | 20250214 | 145500 | 6185187650 | 32800 | 32800 | 32850 | 32800 | 277 |
| 369 | 20250214 | 145400 | 6176097100 | 32850 | 32800 | 32850 | 32800 | 402 |
| 370 | 20250214 | 145300 | 6162901200 | 32800 | 32850 | 32850 | 32800 | 306 |
| 371 | 20250214 | 145200 | 6152858400 | 32850 | 32900 | 32900 | 32800 | 720 |
| 372 | 20250214 | 145100 | 6129207100 | 32900 | 32850 | 32900 | 32850 | 519 |
| 373 | 20250214 | 145000 | 6112143400 | 32850 | 32850 | 32900 | 32850 | 188 |
| 374 | 20250214 | 144900 | 6105965350 | 32900 | 32900 | 32900 | 32850 | 95 |
| 375 | 20250214 | 144800 | 6102842400 | 32850 | 32850 | 32900 | 32800 | 393 |
| 376 | 20250214 | 144700 | 6089930400 | 32850 | 32850 | 32900 | 32800 | 2033 |
| 377 | 20250214 | 144600 | 6023142150 | 32850 | 32850 | 32900 | 32850 | 189 |
| 378 | 20250214 | 144500 | 6016925750 | 32900 | 32900 | 32900 | 32850 | 165 |
| 379 | 20250214 | 144400 | 6011499250 | 32900 | 32850 | 32900 | 32850 | 65 |
| 380 | 20250214 | 144300 | 6009363900 | 32850 | 32900 | 32900 | 32850 | 220 |
| 381 | 20250214 | 144200 | 6002126600 | 32850 | 32850 | 32900 | 32850 | 112 |
| 382 | 20250214 | 144100 | 5998445750 | 32850 | 32900 | 32900 | 32850 | 71 |
| 383 | 20250214 | 144000 | 5996109950 | 32850 | 32850 | 32900 | 32850 | 86 |
| 384 | 20250214 | 143900 | 5993280950 | 32900 | 32900 | 32900 | 32850 | 772 |
| 385 | 20250214 | 143800 | 5967889250 | 32850 | 32850 | 32900 | 32850 | 148 |
| 386 | 20250214 | 143700 | 5963026250 | 32850 | 32900 | 32900 | 32850 | 166 |
| 387 | 20250214 | 143600 | 5957567400 | 32900 | 32850 | 32900 | 32850 | 167 |
| 388 | 20250214 | 143500 | 5952077900 | 32850 | 32850 | 32900 | 32850 | 134 |
| 389 | 20250214 | 143400 | 5947674600 | 32900 | 32850 | 32900 | 32850 | 197 |
| 390 | 20250214 | 143300 | 5941194750 | 32850 | 32850 | 32900 | 32850 | 712 |
| 391 | 20250214 | 143200 | 5917803100 | 32850 | 32900 | 32900 | 32850 | 204 |
| 392 | 20250214 | 143100 | 5911094200 | 32900 | 32850 | 32900 | 32850 | 154 |
| 393 | 20250214 | 143000 | 5906029400 | 32900 | 32850 | 32900 | 32850 | 363 |
| 394 | 20250214 | 142900 | 5894092000 | 32850 | 32850 | 32900 | 32800 | 158 |
| 395 | 20250214 | 142800 | 5888902350 | 32800 | 32850 | 32900 | 32800 | 653 |
| 396 | 20250214 | 142700 | 5867450700 | 32850 | 32850 | 32850 | 32800 | 70 |
| 397 | 20250214 | 142600 | 5865153100 | 32850 | 32900 | 32900 | 32800 | 1082 |
| 398 | 20250214 | 142500 | 5829610550 | 32850 | 32850 | 32900 | 32850 | 382 |
| 399 | 20250214 | 142400 | 5817053900 | 32850 | 32850 | 32900 | 32850 | 126 |
| 400 | 20250214 | 142300 | 5812914050 | 32850 | 32900 | 32900 | 32850 | 1020 |
| 401 | 20250214 | 142200 | 5779357150 | 32900 | 32900 | 32950 | 32900 | 107 |
| 402 | 20250214 | 142100 | 5775834350 | 32900 | 32900 | 32950 | 32900 | 64 |
| 403 | 20250214 | 142000 | 5773727450 | 32900 | 32950 | 32950 | 32900 | 118 |
| 404 | 20250214 | 141900 | 5769840750 | 32900 | 32900 | 32900 | 32900 | 226 |
| 405 | 20250214 | 141800 | 5762405350 | 32950 | 32950 | 32950 | 32900 | 80 |
| 406 | 20250214 | 141700 | 5759772300 | 32900 | 32900 | 32950 | 32900 | 411 |
| 407 | 20250214 | 141600 | 5746238150 | 32900 | 32900 | 32900 | 32900 | 205 |
| 408 | 20250214 | 141500 | 5739493650 | 32900 | 32950 | 32950 | 32900 | 120 |
| 409 | 20250214 | 141400 | 5735542550 | 32900 | 32900 | 32950 | 32900 | 71 |
| 410 | 20250214 | 141300 | 5733205100 | 32900 | 32900 | 32950 | 32900 | 338 |
| 411 | 20250214 | 141200 | 5722084850 | 32900 | 32900 | 32950 | 32900 | 152 |
| 412 | 20250214 | 141100 | 5717079450 | 32900 | 32900 | 32950 | 32900 | 351 |
| 413 | 20250214 | 141000 | 5705530050 | 32950 | 32900 | 32950 | 32900 | 96 |
| 414 | 20250214 | 140900 | 5702371200 | 32950 | 32900 | 32950 | 32900 | 112 |
| 415 | 20250214 | 140800 | 5698682400 | 32900 | 32950 | 32950 | 32900 | 195 |
| 416 | 20250214 | 140700 | 5692264650 | 32900 | 32900 | 32950 | 32900 | 132 |
| 417 | 20250214 | 140600 | 5687919550 | 32950 | 32950 | 32950 | 32900 | 491 |
| 418 | 20250214 | 140500 | 5671743800 | 32950 | 32950 | 33000 | 32950 | 59 |
| 419 | 20250214 | 140400 | 5669798200 | 32950 | 32950 | 33000 | 32950 | 194 |
| 420 | 20250214 | 140300 | 5663404900 | 33000 | 32950 | 33000 | 32950 | 128 |
| 421 | 20250214 | 140200 | 5659181850 | 32950 | 32950 | 32950 | 32950 | 14 |
| 422 | 20250214 | 140100 | 5658720550 | 33000 | 33000 | 33000 | 32950 | 108 |
| 423 | 20250214 | 140000 | 5655158050 | 33000 | 33000 | 33000 | 32950 | 71 |
| 424 | 20250214 | 135900 | 5652815750 | 32950 | 33000 | 33050 | 32950 | 254 |
| 425 | 20250214 | 135800 | 5644435300 | 33000 | 32950 | 33000 | 32950 | 150 |
| 426 | 20250214 | 135700 | 5639489450 | 32950 | 32950 | 33000 | 32950 | 116 |
| 427 | 20250214 | 135600 | 5635664250 | 32950 | 33000 | 33000 | 32950 | 58 |
| 428 | 20250214 | 135500 | 5633750800 | 33000 | 33000 | 33000 | 32950 | 40 |
| 429 | 20250214 | 135400 | 5632431300 | 33000 | 33000 | 33050 | 33000 | 79 |
| 430 | 20250214 | 135300 | 5629822800 | 33000 | 32950 | 33050 | 32950 | 14 |
| 431 | 20250214 | 135200 | 5629360700 | 32950 | 33000 | 33000 | 32950 | 737 |
| 432 | 20250214 | 135100 | 5605039850 | 33050 | 33050 | 33050 | 33000 | 532 |
| 433 | 20250214 | 135000 | 5587458750 | 33050 | 33100 | 33100 | 33050 | 19 |
| 434 | 20250214 | 134900 | 5586830600 | 33100 | 33050 | 33150 | 33050 | 620 |
| 435 | 20250214 | 134800 | 5566317750 | 33100 | 33050 | 33100 | 33050 | 211 |
| 436 | 20250214 | 134700 | 5559336350 | 33050 | 33100 | 33100 | 33050 | 263 |
| 437 | 20250214 | 134600 | 5550634550 | 33050 | 33050 | 33100 | 33050 | 272 |
| 438 | 20250214 | 134500 | 5541632400 | 33100 | 33100 | 33100 | 33050 | 1048 |
| 439 | 20250214 | 134400 | 5506944400 | 33050 | 33100 | 33100 | 33050 | 206 |
| 440 | 20250214 | 134300 | 5500127600 | 33100 | 33000 | 33100 | 33000 | 534 |
| 441 | 20250214 | 134200 | 5482462900 | 33050 | 33050 | 33100 | 33000 | 1034 |
| 442 | 20250214 | 134100 | 5448260250 | 33050 | 33100 | 33100 | 33050 | 259 |
| 443 | 20250214 | 134000 | 5439696700 | 33100 | 33000 | 33100 | 33000 | 198 |
| 444 | 20250214 | 133900 | 5433157500 | 33050 | 33050 | 33100 | 33050 | 71 |
| 445 | 20250214 | 133800 | 5430807550 | 33100 | 33050 | 33100 | 33000 | 864 |
| 446 | 20250214 | 133700 | 5402250800 | 33000 | 33000 | 33050 | 33000 | 101 |
| 447 | 20250214 | 133600 | 5398914900 | 33000 | 33000 | 33000 | 33000 | 55 |
| 448 | 20250214 | 133500 | 5397099900 | 33000 | 32950 | 33000 | 32950 | 68 |
| 449 | 20250214 | 133400 | 5394856400 | 32950 | 33000 | 33000 | 32950 | 162 |
| 450 | 20250214 | 133300 | 5389515150 | 33050 | 32950 | 33050 | 32950 | 77 |
| 451 | 20250214 | 133200 | 5386974050 | 32950 | 33000 | 33000 | 32950 | 93 |
| 452 | 20250214 | 133100 | 5383906700 | 33050 | 32950 | 33050 | 32950 | 532 |
| 453 | 20250214 | 133000 | 5366345950 | 32950 | 32950 | 33000 | 32950 | 112 |
| 454 | 20250214 | 132900 | 5362652650 | 32950 | 32950 | 33000 | 32950 | 147 |
| 455 | 20250214 | 132800 | 5357807550 | 32950 | 32950 | 33000 | 32950 | 36 |
| 456 | 20250214 | 132700 | 5356620600 | 33000 | 32950 | 33000 | 32950 | 832 |
| 457 | 20250214 | 132600 | 5329203350 | 32950 | 32900 | 32950 | 32900 | 52 |
| 458 | 20250214 | 132500 | 5327490850 | 32900 | 32950 | 33000 | 32900 | 533 |
| 459 | 20250214 | 132400 | 5309927850 | 32950 | 32950 | 32950 | 32900 | 118 |
| 460 | 20250214 | 132300 | 5306042300 | 32950 | 32950 | 33000 | 32900 | 672 |
| 461 | 20250214 | 132200 | 5283897250 | 32950 | 32950 | 33000 | 32950 | 40 |
| 462 | 20250214 | 132100 | 5282578300 | 33000 | 32950 | 33000 | 32950 | 64 |
| 463 | 20250214 | 132000 | 5280467500 | 32950 | 32950 | 33000 | 32950 | 109 |
| 464 | 20250214 | 131900 | 5276873450 | 33000 | 32950 | 33000 | 32950 | 148 |
| 465 | 20250214 | 131800 | 5271994900 | 32950 | 32950 | 33000 | 32950 | 105 |
| 466 | 20250214 | 131700 | 5268533700 | 32950 | 32950 | 33000 | 32950 | 103 |
| 467 | 20250214 | 131600 | 5265137000 | 32950 | 32950 | 33000 | 32950 | 87 |
| 468 | 20250214 | 131500 | 5262268500 | 32950 | 33000 | 33000 | 32950 | 42 |
| 469 | 20250214 | 131400 | 5260883150 | 33000 | 33000 | 33000 | 32950 | 98 |
| 470 | 20250214 | 131300 | 5257651050 | 32950 | 33000 | 33000 | 32950 | 672 |
| 471 | 20250214 | 131200 | 5235481050 | 33000 | 33000 | 33050 | 33000 | 189 |
| 472 | 20250214 | 131100 | 5229241250 | 33000 | 33000 | 33050 | 33000 | 105 |
| 473 | 20250214 | 131000 | 5225774100 | 33000 | 33000 | 33000 | 32950 | 74 |
| 474 | 20250214 | 130900 | 5223333150 | 32950 | 32950 | 33000 | 32950 | 62 |
| 475 | 20250214 | 130800 | 5221287800 | 32950 | 32950 | 33000 | 32950 | 31 |
| 476 | 20250214 | 130700 | 5220265850 | 32950 | 32950 | 32950 | 32900 | 597 |
| 477 | 20250214 | 130600 | 5200594750 | 32950 | 32950 | 33000 | 32900 | 329 |
| 478 | 20250214 | 130500 | 5189754500 | 32900 | 32950 | 33000 | 32900 | 1162 |
| 479 | 20250214 | 130400 | 5151465250 | 32950 | 33000 | 33000 | 32950 | 339 |
| 480 | 20250214 | 130300 | 5140283800 | 33000 | 33000 | 33000 | 32950 | 88 |
| 481 | 20250214 | 130200 | 5137381400 | 32950 | 33000 | 33000 | 32950 | 609 |
| 482 | 20250214 | 130100 | 5117285250 | 33000 | 33000 | 33000 | 32950 | 40 |
| 483 | 20250214 | 130000 | 5115965800 | 33000 | 32950 | 33000 | 32950 | 141 |
| 484 | 20250214 | 125900 | 5111315150 | 33000 | 32950 | 33000 | 32950 | 81 |
| 485 | 20250214 | 125800 | 5108644100 | 32950 | 33000 | 33000 | 32950 | 40 |
| 486 | 20250214 | 125700 | 5107324650 | 32950 | 32950 | 33000 | 32950 | 30 |
| 487 | 20250214 | 125600 | 5106335500 | 33000 | 33000 | 33000 | 32950 | 109 |
| 488 | 20250214 | 125500 | 5102741000 | 33000 | 33050 | 33050 | 32950 | 3357 |
| 489 | 20250214 | 125400 | 4991967200 | 33050 | 33000 | 33050 | 32950 | 851 |
| 490 | 20250214 | 125300 | 4963869350 | 32950 | 32950 | 32950 | 32950 | 68 |
| 491 | 20250214 | 125200 | 4961628750 | 32950 | 32950 | 33000 | 32950 | 34 |
| 492 | 20250214 | 125100 | 4960506850 | 32950 | 32900 | 33000 | 32900 | 79 |
| 493 | 20250214 | 125000 | 4957903050 | 32950 | 32950 | 32950 | 32900 | 158 |
| 494 | 20250214 | 124900 | 4952697300 | 32950 | 32900 | 33000 | 32900 | 110 |
| 495 | 20250214 | 124800 | 4949074450 | 32950 | 32900 | 32950 | 32900 | 166 |
| 496 | 20250214 | 124700 | 4943605350 | 32900 | 32950 | 32950 | 32900 | 26 |
| 497 | 20250214 | 124600 | 4942749700 | 32950 | 32900 | 32950 | 32900 | 59 |
| 498 | 20250214 | 124500 | 4940806950 | 32900 | 32900 | 32950 | 32900 | 42 |
| 499 | 20250214 | 124400 | 4939423300 | 32900 | 32950 | 32950 | 32900 | 48 |
| 500 | 20250214 | 124300 | 4937842500 | 32900 | 32950 | 32950 | 32900 | 139 |
| 501 | 20250214 | 124200 | 4933263400 | 33000 | 32950 | 33000 | 32900 | 72 |
| 502 | 20250214 | 124100 | 4930891800 | 32950 | 32950 | 32950 | 32900 | 160 |
| 503 | 20250214 | 124000 | 4925620300 | 32950 | 33000 | 33000 | 32950 | 2379 |
| 504 | 20250214 | 123900 | 4847230400 | 32950 | 32900 | 32950 | 32900 | 33 |
| 505 | 20250214 | 123800 | 4846143450 | 32950 | 32900 | 33000 | 32900 | 369 |
| 506 | 20250214 | 123700 | 4833985850 | 32950 | 32900 | 32950 | 32850 | 275 |
| 507 | 20250214 | 123600 | 4824938600 | 32900 | 32850 | 32900 | 32850 | 35 |
| 508 | 20250214 | 123500 | 4823788050 | 32850 | 32850 | 32900 | 32850 | 71 |
| 509 | 20250214 | 123400 | 4821454200 | 32850 | 32900 | 32900 | 32850 | 45 |
| 510 | 20250214 | 123300 | 4819974050 | 32850 | 32850 | 32900 | 32850 | 224 |
| 511 | 20250214 | 123200 | 4812615100 | 32850 | 32800 | 32900 | 32800 | 505 |
| 512 | 20250214 | 123100 | 4796023300 | 32800 | 32800 | 32850 | 32800 | 101 |
| 513 | 20250214 | 123000 | 4792708650 | 32800 | 32800 | 32800 | 32800 | 10 |
| 514 | 20250214 | 122900 | 4792380650 | 32850 | 32800 | 32850 | 32800 | 73 |
| 515 | 20250214 | 122800 | 4789984750 | 32800 | 32800 | 32850 | 32800 | 196 |
| 516 | 20250214 | 122700 | 4783554100 | 32800 | 32850 | 32850 | 32800 | 51 |
| 517 | 20250214 | 122600 | 4781879750 | 32850 | 32900 | 32900 | 32800 | 95 |
| 518 | 20250214 | 122500 | 4778759350 | 32800 | 32900 | 32900 | 32800 | 96 |
| 519 | 20250214 | 122400 | 4775607400 | 32900 | 32800 | 32900 | 32800 | 191 |
| 520 | 20250214 | 122300 | 4769336750 | 32800 | 32800 | 32850 | 32750 | 123 |
| 521 | 20250214 | 122200 | 4765302350 | 32800 | 32800 | 32800 | 32750 | 1698 |
| 522 | 20250214 | 122100 | 4709624400 | 32750 | 32800 | 32800 | 32750 | 79 |
| 523 | 20250214 | 122000 | 4707034400 | 32800 | 32750 | 32800 | 32750 | 148 |
| 524 | 20250214 | 121900 | 4702180800 | 32800 | 32800 | 32800 | 32750 | 149 |
| 525 | 20250214 | 121800 | 4697293800 | 32750 | 32800 | 32800 | 32750 | 75 |
| 526 | 20250214 | 121700 | 4694834000 | 32800 | 32800 | 32900 | 32750 | 83 |
| 527 | 20250214 | 121600 | 4692109000 | 32800 | 32800 | 32800 | 32750 | 166 |
| 528 | 20250214 | 121500 | 4686664250 | 32800 | 32800 | 32850 | 32800 | 87 |
| 529 | 20250214 | 121400 | 4683806500 | 32800 | 32750 | 32800 | 32750 | 680 |
| 530 | 20250214 | 121300 | 4661505750 | 32750 | 32750 | 32800 | 32750 | 204 |
| 531 | 20250214 | 121200 | 4654824550 | 32800 | 32750 | 32800 | 32750 | 181 |
| 532 | 20250214 | 121100 | 4648893350 | 32800 | 32800 | 32800 | 32800 | 389 |
| 533 | 20250214 | 121000 | 4636134150 | 32800 | 32850 | 32850 | 32800 | 61 |
| 534 | 20250214 | 120900 | 4634131800 | 32800 | 32850 | 32900 | 32800 | 186 |
| 535 | 20250214 | 120800 | 4628019900 | 32850 | 32900 | 32900 | 32850 | 125 |
| 536 | 20250214 | 120700 | 4623913400 | 32850 | 32850 | 32900 | 32850 | 54 |
| 537 | 20250214 | 120600 | 4622137450 | 32850 | 32850 | 32900 | 32850 | 77 |
| 538 | 20250214 | 120500 | 4619606150 | 32850 | 32850 | 32850 | 32800 | 25 |
| 539 | 20250214 | 120400 | 4618784950 | 32850 | 32800 | 32850 | 32800 | 107 |
| 540 | 20250214 | 120300 | 4615271800 | 32800 | 32800 | 32850 | 32800 | 78 |
| 541 | 20250214 | 120200 | 4612711550 | 32800 | 32800 | 32850 | 32800 | 89 |
| 542 | 20250214 | 120100 | 4609791100 | 32800 | 32800 | 32850 | 32800 | 87 |
| 543 | 20250214 | 120000 | 4606936000 | 32800 | 32850 | 32850 | 32800 | 91 |
| 544 | 20250214 | 115900 | 4603948050 | 32800 | 32850 | 32850 | 32800 | 25 |
| 545 | 20250214 | 115800 | 4603127200 | 32850 | 32850 | 32850 | 32800 | 79 |
| 546 | 20250214 | 115700 | 4600532350 | 32850 | 32850 | 32850 | 32800 | 199 |
| 547 | 20250214 | 115600 | 4593996250 | 32850 | 32850 | 32850 | 32800 | 389 |
| 548 | 20250214 | 115500 | 4581223150 | 32800 | 32750 | 32800 | 32750 | 293 |
| 549 | 20250214 | 115400 | 4571613350 | 32750 | 32750 | 32800 | 32750 | 122 |
| 550 | 20250214 | 115300 | 4567614750 | 32750 | 32750 | 32800 | 32750 | 73 |
| 551 | 20250214 | 115200 | 4565222050 | 32800 | 32750 | 32800 | 32750 | 142 |
| 552 | 20250214 | 115100 | 4560569050 | 32750 | 32700 | 32850 | 32700 | 483 |
| 553 | 20250214 | 115000 | 4544750200 | 32700 | 32750 | 32800 | 32700 | 135 |
| 554 | 20250214 | 114900 | 4540327900 | 32750 | 32750 | 32800 | 32650 | 1519 |
| 555 | 20250214 | 114800 | 4490644100 | 32700 | 32850 | 32900 | 32700 | 3081 |
| 556 | 20250214 | 114700 | 4389606150 | 32850 | 32900 | 32900 | 32850 | 736 |
| 557 | 20250214 | 114600 | 4365425400 | 32850 | 32900 | 32900 | 32850 | 2672 |
| 558 | 20250214 | 114500 | 4277554500 | 32950 | 32900 | 32950 | 32900 | 102 |
| 559 | 20250214 | 114400 | 4274198150 | 32900 | 32950 | 32950 | 32900 | 107 |
| 560 | 20250214 | 114300 | 4270674150 | 32900 | 32900 | 32950 | 32900 | 14 |
| 561 | 20250214 | 114200 | 4270213450 | 32900 | 32950 | 32950 | 32900 | 46 |
| 562 | 20250214 | 114100 | 4268698200 | 33000 | 32900 | 33000 | 32900 | 73 |
| 563 | 20250214 | 114000 | 4266293250 | 32900 | 32950 | 32950 | 32900 | 198 |
| 564 | 20250214 | 113900 | 4259769650 | 33000 | 33000 | 33000 | 33000 | 51 |
| 565 | 20250214 | 113800 | 4258086650 | 32950 | 32950 | 33000 | 32900 | 134 |
| 566 | 20250214 | 113700 | 4253672500 | 32900 | 32900 | 32950 | 32900 | 196 |
| 567 | 20250214 | 113600 | 4247216450 | 32950 | 32950 | 33000 | 32950 | 525 |
| 568 | 20250214 | 113500 | 4229915500 | 32950 | 32950 | 33000 | 32950 | 52 |
| 569 | 20250214 | 113400 | 4228200250 | 32950 | 32950 | 32950 | 32950 | 188 |
| 570 | 20250214 | 113300 | 4222005650 | 32950 | 32950 | 33000 | 32950 | 163 |
| 571 | 20250214 | 113200 | 4216629450 | 33000 | 32950 | 33000 | 32950 | 64 |
| 572 | 20250214 | 113100 | 4214518550 | 32950 | 32950 | 32950 | 32950 | 19 |
| 573 | 20250214 | 113000 | 4213892500 | 33000 | 32950 | 33000 | 32950 | 122 |
| 574 | 20250214 | 112900 | 4209868600 | 32950 | 32950 | 32950 | 32950 | 113 |
| 575 | 20250214 | 112800 | 4206145250 | 32950 | 32950 | 33000 | 32950 | 316 |
| 576 | 20250214 | 112700 | 4195728650 | 33000 | 33000 | 33000 | 32900 | 268 |
| 577 | 20250214 | 112600 | 4186897500 | 32950 | 32900 | 33000 | 32900 | 238 |
| 578 | 20250214 | 112500 | 4179063650 | 32900 | 32950 | 32950 | 32900 | 93 |
| 579 | 20250214 | 112400 | 4175999700 | 32950 | 32950 | 33000 | 32900 | 69 |
| 580 | 20250214 | 112300 | 4173724100 | 32950 | 33000 | 33000 | 32900 | 130 |
| 581 | 20250214 | 112200 | 4169436050 | 33000 | 32950 | 33000 | 32900 | 970 |
| 582 | 20250214 | 112100 | 4137481000 | 32950 | 32950 | 33000 | 32950 | 329 |
| 583 | 20250214 | 112000 | 4126638450 | 33000 | 33000 | 33000 | 32950 | 129 |
| 584 | 20250214 | 111900 | 4122387100 | 33000 | 33000 | 33000 | 32950 | 318 |
| 585 | 20250214 | 111800 | 4111905850 | 33000 | 32950 | 33000 | 32950 | 42 |
| 586 | 20250214 | 111700 | 4110520000 | 32950 | 32950 | 33000 | 32950 | 47 |
| 587 | 20250214 | 111600 | 4108971050 | 32950 | 33050 | 33050 | 32950 | 2046 |
| 588 | 20250214 | 111500 | 4041525800 | 33050 | 33000 | 33050 | 33000 | 31 |
| 589 | 20250214 | 111400 | 4040502750 | 33000 | 33050 | 33050 | 33000 | 184 |
| 590 | 20250214 | 111300 | 4034422000 | 33000 | 33000 | 33050 | 33000 | 164 |
| 591 | 20250214 | 111200 | 4029006600 | 33100 | 33000 | 33100 | 32950 | 388 |
| 592 | 20250214 | 111100 | 4016186850 | 33050 | 33000 | 33050 | 33000 | 641 |
| 593 | 20250214 | 111000 | 3995027300 | 33050 | 33000 | 33050 | 33000 | 111 |
| 594 | 20250214 | 110900 | 3991360600 | 33050 | 33000 | 33050 | 33000 | 59 |
| 595 | 20250214 | 110800 | 3989411350 | 33050 | 33050 | 33050 | 33000 | 283 |
| 596 | 20250214 | 110700 | 3980069700 | 33000 | 33050 | 33050 | 32950 | 758 |
| 597 | 20250214 | 110600 | 3955052600 | 33000 | 33000 | 33000 | 33000 | 44 |
| 598 | 20250214 | 110500 | 3953600600 | 33000 | 33050 | 33050 | 33000 | 95 |
| 599 | 20250214 | 110400 | 3950460950 | 33050 | 32950 | 33050 | 32950 | 65 |
| 600 | 20250214 | 110300 | 3948315000 | 33050 | 32950 | 33050 | 32950 | 47 |
| 601 | 20250214 | 110200 | 3946764150 | 33000 | 33000 | 33050 | 32950 | 798 |
| 602 | 20250214 | 110100 | 3920458300 | 33000 | 32950 | 33000 | 32950 | 46 |
| 603 | 20250214 | 110000 | 3918941350 | 32950 | 33050 | 33050 | 32950 | 1783 |
| 604 | 20250214 | 105900 | 3860074050 | 33050 | 33050 | 33050 | 33000 | 215 |
| 605 | 20250214 | 105800 | 3852968650 | 33050 | 33000 | 33050 | 33000 | 591 |
| 606 | 20250214 | 105700 | 3833465450 | 33000 | 33000 | 33000 | 33000 | 426 |
| 607 | 20250214 | 105600 | 3819407450 | 33000 | 33000 | 33050 | 33000 | 155 |
| 608 | 20250214 | 105500 | 3814289100 | 33000 | 33000 | 33000 | 32950 | 61 |
| 609 | 20250214 | 105400 | 3812276400 | 32950 | 33000 | 33000 | 32950 | 155 |
| 610 | 20250214 | 105300 | 3807162100 | 33050 | 33000 | 33050 | 32950 | 801 |
| 611 | 20250214 | 105200 | 3780727700 | 33000 | 33000 | 33000 | 33000 | 526 |
| 612 | 20250214 | 105100 | 3763369700 | 33050 | 33000 | 33050 | 33000 | 217 |
| 613 | 20250214 | 105000 | 3756206900 | 33050 | 33100 | 33100 | 33000 | 156 |
| 614 | 20250214 | 104900 | 3751051450 | 33050 | 33000 | 33050 | 33000 | 35 |
| 615 | 20250214 | 104800 | 3749896000 | 33000 | 33050 | 33050 | 33000 | 131 |
| 616 | 20250214 | 104700 | 3745566800 | 33050 | 33000 | 33050 | 33000 | 209 |
| 617 | 20250214 | 104600 | 3738660300 | 33000 | 33000 | 33050 | 33000 | 78 |
| 618 | 20250214 | 104500 | 3736084300 | 33100 | 33050 | 33100 | 33050 | 68 |
| 619 | 20250214 | 104400 | 3733836850 | 33100 | 33050 | 33100 | 33000 | 169 |
| 620 | 20250214 | 104300 | 3728254600 | 33000 | 33000 | 33100 | 33000 | 127 |
| 621 | 20250214 | 104200 | 3724057200 | 33000 | 33100 | 33100 | 33000 | 137 |
| 622 | 20250214 | 104100 | 3719527650 | 33100 | 33000 | 33100 | 33000 | 18 |
| 623 | 20250214 | 104000 | 3718932850 | 33000 | 33050 | 33150 | 33000 | 427 |
| 624 | 20250214 | 103900 | 3704818950 | 33050 | 33100 | 33150 | 33000 | 512 |
| 625 | 20250214 | 103800 | 3687893550 | 33000 | 33050 | 33150 | 33000 | 373 |
| 626 | 20250214 | 103700 | 3675562350 | 33100 | 33050 | 33100 | 33050 | 56 |
| 627 | 20250214 | 103600 | 3673711300 | 33100 | 33000 | 33100 | 33000 | 33 |
| 628 | 20250214 | 103500 | 3672619200 | 33000 | 33050 | 33150 | 33000 | 579 |
| 629 | 20250214 | 103400 | 3653467350 | 33100 | 33150 | 33150 | 33050 | 148 |
| 630 | 20250214 | 103300 | 3648568350 | 33100 | 33150 | 33200 | 33050 | 491 |
| 631 | 20250214 | 103200 | 3632323100 | 33150 | 33200 | 33200 | 33150 | 46 |
| 632 | 20250214 | 103100 | 3630798150 | 33200 | 33150 | 33300 | 33100 | 520 |
| 633 | 20250214 | 103000 | 3613551550 | 33100 | 33150 | 33250 | 33100 | 795 |
| 634 | 20250214 | 102900 | 3587215000 | 33150 | 33100 | 33350 | 33100 | 438 |
| 635 | 20250214 | 102800 | 3572634450 | 33300 | 33100 | 33300 | 33100 | 601 |
| 636 | 20250214 | 102700 | 3552629500 | 33250 | 33150 | 33250 | 33100 | 1530 |
| 637 | 20250214 | 102600 | 3501791700 | 33150 | 33050 | 33250 | 33050 | 1871 |
| 638 | 20250214 | 102500 | 3439696650 | 33100 | 33050 | 33100 | 33050 | 383 |
| 639 | 20250214 | 102400 | 3427021050 | 33050 | 33050 | 33050 | 33000 | 240 |
| 640 | 20250214 | 102300 | 3419089150 | 33050 | 33050 | 33050 | 33000 | 115 |
| 641 | 20250214 | 102200 | 3415293650 | 33000 | 33050 | 33050 | 33000 | 74 |
| 642 | 20250214 | 102100 | 3412848300 | 33000 | 33050 | 33050 | 33000 | 177 |
| 643 | 20250214 | 102000 | 3407006850 | 33000 | 32950 | 33000 | 32950 | 413 |
| 644 | 20250214 | 101900 | 3393379950 | 32950 | 32950 | 33000 | 32950 | 90 |
| 645 | 20250214 | 101800 | 3390413700 | 32950 | 32950 | 32950 | 32900 | 774 |
| 646 | 20250214 | 101700 | 3364910800 | 32950 | 32950 | 33000 | 32950 | 83 |
| 647 | 20250214 | 101600 | 3362173950 | 33000 | 32950 | 33000 | 32900 | 160 |
| 648 | 20250214 | 101500 | 3356901800 | 32950 | 33000 | 33000 | 32950 | 110 |
| 649 | 20250214 | 101400 | 3353277200 | 33000 | 32950 | 33000 | 32850 | 247 |
| 650 | 20250214 | 101300 | 3345128550 | 32900 | 32900 | 33000 | 32900 | 819 |
| 651 | 20250214 | 101200 | 3318183250 | 32900 | 32950 | 33000 | 32900 | 989 |
| 652 | 20250214 | 101100 | 3285619000 | 32950 | 33000 | 33000 | 32950 | 10 |
| 653 | 20250214 | 101000 | 3285289300 | 33000 | 33000 | 33000 | 32900 | 1123 |
| 654 | 20250214 | 100900 | 3248246850 | 33000 | 33000 | 33000 | 32950 | 85 |
| 655 | 20250214 | 100800 | 3245444950 | 33000 | 33000 | 33000 | 33000 | 1 |
| 656 | 20250214 | 100700 | 3245411950 | 33000 | 33000 | 33050 | 32950 | 116 |
| 657 | 20250214 | 100600 | 3241583950 | 33000 | 33000 | 33000 | 33000 | 96 |
| 658 | 20250214 | 100500 | 3238415950 | 33000 | 33000 | 33000 | 32950 | 37 |
| 659 | 20250214 | 100400 | 3237195250 | 33000 | 32850 | 33000 | 32850 | 552 |
| 660 | 20250214 | 100300 | 3219031850 | 32850 | 32950 | 32950 | 32850 | 117 |
| 661 | 20250214 | 100200 | 3215183500 | 32950 | 32950 | 33000 | 32950 | 237 |
| 662 | 20250214 | 100100 | 3207374300 | 32900 | 32900 | 32950 | 32850 | 1633 |
| 663 | 20250214 | 100000 | 3153697400 | 32900 | 32950 | 32950 | 32900 | 1137 |
| 664 | 20250214 | 095900 | 3116282150 | 32950 | 33000 | 33000 | 32900 | 2016 |
| 665 | 20250214 | 095800 | 3049840650 | 33000 | 33100 | 33100 | 33000 | 319 |
| 666 | 20250214 | 095700 | 3039285550 | 33050 | 33100 | 33100 | 33000 | 2145 |
| 667 | 20250214 | 095600 | 2968465950 | 33100 | 33150 | 33150 | 33050 | 3237 |
| 668 | 20250214 | 095500 | 2861272350 | 33100 | 33050 | 33100 | 33000 | 4609 |
| 669 | 20250214 | 095400 | 2708991550 | 33050 | 33050 | 33050 | 33000 | 296 |
| 670 | 20250214 | 095300 | 2699216550 | 33050 | 33000 | 33050 | 33000 | 381 |
| 671 | 20250214 | 095200 | 2686628500 | 33050 | 33050 | 33050 | 33000 | 229 |
| 672 | 20250214 | 095100 | 2679061550 | 33050 | 33000 | 33050 | 33000 | 178 |
| 673 | 20250214 | 095000 | 2673185000 | 33000 | 33050 | 33050 | 33000 | 1372 |
| 674 | 20250214 | 094900 | 2627894600 | 33000 | 33100 | 33100 | 33000 | 1461 |
| 675 | 20250214 | 094800 | 2579575700 | 33150 | 33150 | 33150 | 33100 | 253 |
| 676 | 20250214 | 094700 | 2571199000 | 33150 | 33200 | 33200 | 33100 | 1171 |
| 677 | 20250214 | 094600 | 2532383600 | 33150 | 33250 | 33250 | 33150 | 1398 |
| 678 | 20250214 | 094500 | 2486028900 | 33250 | 33250 | 33300 | 33150 | 2039 |
| 679 | 20250214 | 094400 | 2418287400 | 33350 | 33300 | 33350 | 33250 | 321 |
| 680 | 20250214 | 094300 | 2407604200 | 33300 | 33250 | 33350 | 33250 | 124 |
| 681 | 20250214 | 094200 | 2403473400 | 33250 | 33350 | 33450 | 33250 | 1633 |
| 682 | 20250214 | 094100 | 2349032700 | 33450 | 33450 | 33450 | 33350 | 292 |
| 683 | 20250214 | 094000 | 2339267300 | 33450 | 33350 | 33450 | 33350 | 865 |
| 684 | 20250214 | 093900 | 2310342450 | 33450 | 33450 | 33450 | 33300 | 400 |
| 685 | 20250214 | 093800 | 2297002250 | 33350 | 33400 | 33500 | 33350 | 880 |
| 686 | 20250214 | 093700 | 2267624150 | 33500 | 33500 | 33550 | 33450 | 960 |
| 687 | 20250214 | 093600 | 2235473850 | 33550 | 33550 | 33550 | 33500 | 305 |
| 688 | 20250214 | 093500 | 2225242150 | 33550 | 33500 | 33550 | 33500 | 488 |
| 689 | 20250214 | 093400 | 2208885450 | 33500 | 33450 | 33550 | 33450 | 5278 |
| 690 | 20250214 | 093300 | 2032102050 | 33350 | 33450 | 33450 | 33350 | 375 |
| 691 | 20250214 | 093200 | 2019569100 | 33450 | 33350 | 33500 | 33350 | 3821 |
| 692 | 20250214 | 093100 | 1891905350 | 33300 | 33350 | 33400 | 33300 | 2311 |
| 693 | 20250214 | 093000 | 1814836600 | 33300 | 33250 | 33350 | 33250 | 580 |
| 694 | 20250214 | 092900 | 1795532600 | 33300 | 33400 | 33400 | 33300 | 1074 |
| 695 | 20250214 | 092800 | 1759752000 | 33400 | 33450 | 33450 | 33350 | 750 |
| 696 | 20250214 | 092700 | 1734698100 | 33400 | 33350 | 33450 | 33350 | 1018 |
| 697 | 20250214 | 092600 | 1700654350 | 33350 | 33400 | 33450 | 33350 | 1079 |
| 698 | 20250214 | 092500 | 1664620250 | 33450 | 33500 | 33500 | 33400 | 939 |
| 699 | 20250214 | 092400 | 1633187650 | 33500 | 33500 | 33550 | 33400 | 2287 |
| 700 | 20250214 | 092300 | 1556590800 | 33550 | 33450 | 33550 | 33450 | 1459 |
| 701 | 20250214 | 092200 | 1507708750 | 33500 | 33450 | 33500 | 33400 | 1046 |
| 702 | 20250214 | 092100 | 1472724100 | 33450 | 33300 | 33450 | 33300 | 1327 |
| 703 | 20250214 | 092000 | 1428409500 | 33300 | 33400 | 33400 | 33300 | 132 |
| 704 | 20250214 | 091900 | 1424005700 | 33400 | 33400 | 33400 | 33350 | 756 |
| 705 | 20250214 | 091800 | 1398771050 | 33400 | 33350 | 33400 | 33350 | 178 |
| 706 | 20250214 | 091700 | 1392829750 | 33400 | 33400 | 33400 | 33350 | 1650 |
| 707 | 20250214 | 091600 | 1337770000 | 33450 | 33450 | 33450 | 33400 | 260 |
| 708 | 20250214 | 091500 | 1329083050 | 33450 | 33400 | 33450 | 33300 | 1477 |
| 709 | 20250214 | 091400 | 1279806150 | 33300 | 33400 | 33500 | 33300 | 411 |
| 710 | 20250214 | 091300 | 1266095750 | 33400 | 33400 | 33500 | 33350 | 628 |
| 711 | 20250214 | 091200 | 1245084700 | 33350 | 33500 | 33550 | 33350 | 1038 |
| 712 | 20250214 | 091100 | 1210332150 | 33550 | 33450 | 33550 | 33400 | 1486 |
| 713 | 20250214 | 091000 | 1160548650 | 33550 | 33500 | 33650 | 33450 | 10281 |
| 714 | 20250214 | 090900 | 815517800 | 33550 | 33550 | 33550 | 33450 | 1857 |
| 715 | 20250214 | 090800 | 753295800 | 33550 | 33450 | 33550 | 33350 | 3524 |
| 716 | 20250214 | 090700 | 635404200 | 33500 | 33450 | 33550 | 33400 | 1484 |
| 717 | 20250214 | 090600 | 585687250 | 33500 | 33500 | 33550 | 33400 | 2037 |
| 718 | 20250214 | 090500 | 517419800 | 33500 | 33200 | 33600 | 33050 | 3850 |
| 719 | 20250214 | 090400 | 388916100 | 33200 | 33000 | 33200 | 32950 | 2797 |
| 720 | 20250214 | 090300 | 296591500 | 33050 | 33000 | 33050 | 32950 | 766 |
| 721 | 20250214 | 090200 | 271319700 | 33050 | 33000 | 33050 | 33000 | 114 |
| 722 | 20250214 | 090100 | 267555450 | 33000 | 33000 | 33100 | 32950 | 5889 |
| 723 | 20250214 | 090000 | 73068000 | 33050 | 32950 | 33100 | 32950 | 2153 |