41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 203900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 3 | 20250214 | 203800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20250214 | 203700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20250214 | 203600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20250214 | 203500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20250214 | 203400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20250214 | 203300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20250214 | 203200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20250214 | 203100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20250214 | 203000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20250214 | 202900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20250214 | 202800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20250214 | 202700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20250214 | 202600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20250214 | 202500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20250214 | 202400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20250214 | 202300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20250214 | 202200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20250214 | 202100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20250214 | 202000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20250214 | 201900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20250214 | 201800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20250214 | 201700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20250214 | 201600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20250214 | 201500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20250214 | 201400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20250214 | 201300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20250214 | 201200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20250214 | 201100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20250214 | 201000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20250214 | 200900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 33 | 20250214 | 200800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20250214 | 200700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20250214 | 200600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20250214 | 200500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20250214 | 200400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20250214 | 200300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20250214 | 200200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20250214 | 200100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20250214 | 200000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20250214 | 195900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20250214 | 195800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20250214 | 195700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20250214 | 195600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20250214 | 195500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20250214 | 195400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20250214 | 195300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20250214 | 195200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20250214 | 195100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20250214 | 195000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20250214 | 194900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20250214 | 194800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20250214 | 194700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20250214 | 194600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20250214 | 194500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20250214 | 194400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20250214 | 194300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20250214 | 194200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20250214 | 194100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20250214 | 194000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20250214 | 193900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 63 | 20250214 | 193800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20250214 | 193700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20250214 | 193600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20250214 | 193500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20250214 | 193400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20250214 | 193300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20250214 | 193200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20250214 | 193100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20250214 | 193000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20250214 | 192900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20250214 | 192800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20250214 | 192700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20250214 | 192600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20250214 | 192500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20250214 | 192400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20250214 | 192300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20250214 | 192200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20250214 | 192100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20250214 | 192000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20250214 | 191900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20250214 | 191800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20250214 | 191700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20250214 | 191600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20250214 | 191500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20250214 | 191400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20250214 | 191300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20250214 | 191200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20250214 | 191100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20250214 | 191000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20250214 | 190900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 93 | 20250214 | 190800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20250214 | 190700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20250214 | 190600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20250214 | 190500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20250214 | 190400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20250214 | 190300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20250214 | 190200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20250214 | 190100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20250214 | 190000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20250214 | 185900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20250214 | 185800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20250214 | 185700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20250214 | 185600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20250214 | 185500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20250214 | 185400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20250214 | 185300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20250214 | 185200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20250214 | 185100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20250214 | 185000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20250214 | 184900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20250214 | 184800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20250214 | 184700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20250214 | 184600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20250214 | 184500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20250214 | 184400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20250214 | 184300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20250214 | 184200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20250214 | 184100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20250214 | 184000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20250214 | 183900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 123 | 20250214 | 183800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20250214 | 183700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20250214 | 183600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20250214 | 183500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20250214 | 183400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20250214 | 183300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20250214 | 183200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20250214 | 183100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20250214 | 183000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20250214 | 182900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20250214 | 182800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20250214 | 182700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20250214 | 182600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20250214 | 182500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20250214 | 182400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20250214 | 182300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20250214 | 182200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20250214 | 182100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20250214 | 182000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20250214 | 181900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20250214 | 181800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20250214 | 181700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20250214 | 181600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20250214 | 181500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20250214 | 181400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20250214 | 181300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20250214 | 181200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20250214 | 181100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20250214 | 181000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20250214 | 180900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 153 | 20250214 | 180800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20250214 | 180700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20250214 | 180600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20250214 | 180500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20250214 | 180400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20250214 | 180300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20250214 | 180200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20250214 | 180100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20250214 | 180000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20250214 | 175900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20250214 | 175800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20250214 | 175700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20250214 | 175600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20250214 | 175500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20250214 | 175400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20250214 | 175300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20250214 | 175200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20250214 | 175100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20250214 | 175000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20250214 | 174900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20250214 | 174800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20250214 | 174700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20250214 | 174600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20250214 | 174500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20250214 | 174400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20250214 | 174300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20250214 | 174200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20250214 | 174100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20250214 | 174000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20250214 | 173900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 183 | 20250214 | 173800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20250214 | 173700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20250214 | 173600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20250214 | 173500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20250214 | 173400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20250214 | 173300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20250214 | 173200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20250214 | 173100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20250214 | 173000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20250214 | 172900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20250214 | 172800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20250214 | 172700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20250214 | 172600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 196 | 20250214 | 172500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20250214 | 172400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 198 | 20250214 | 172300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20250214 | 172200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20250214 | 172100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20250214 | 172000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20250214 | 171900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20250214 | 171800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20250214 | 171700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20250214 | 171600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20250214 | 171500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20250214 | 171400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20250214 | 171300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 209 | 20250214 | 171200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 210 | 20250214 | 171100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 211 | 20250214 | 171000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 212 | 20250214 | 170900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 213 | 20250214 | 170800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 214 | 20250214 | 170700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 215 | 20250214 | 170600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 216 | 20250214 | 170500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 217 | 20250214 | 170400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 218 | 20250214 | 170300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 219 | 20250214 | 170200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 220 | 20250214 | 170100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 221 | 20250214 | 170000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 222 | 20250214 | 165900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 223 | 20250214 | 165800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 224 | 20250214 | 165700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 225 | 20250214 | 165600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 226 | 20250214 | 165500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 227 | 20250214 | 165400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 228 | 20250214 | 165300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 229 | 20250214 | 165200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 230 | 20250214 | 165100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 231 | 20250214 | 165000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 232 | 20250214 | 164900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 233 | 20250214 | 164800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 234 | 20250214 | 164700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 235 | 20250214 | 164600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 236 | 20250214 | 164500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 237 | 20250214 | 164400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 238 | 20250214 | 164300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 239 | 20250214 | 164200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 240 | 20250214 | 164100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 241 | 20250214 | 164000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 242 | 20250214 | 163900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 243 | 20250214 | 163800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 244 | 20250214 | 163700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 245 | 20250214 | 163600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 246 | 20250214 | 163500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 247 | 20250214 | 163400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 248 | 20250214 | 163300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 249 | 20250214 | 163200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 250 | 20250214 | 163100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 251 | 20250214 | 163000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 252 | 20250214 | 162900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 253 | 20250214 | 162800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 254 | 20250214 | 162700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 255 | 20250214 | 162600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 256 | 20250214 | 162500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 257 | 20250214 | 162400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 258 | 20250214 | 162300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 259 | 20250214 | 162200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 260 | 20250214 | 162100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 261 | 20250214 | 162000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 262 | 20250214 | 161900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 263 | 20250214 | 161800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 264 | 20250214 | 161700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 265 | 20250214 | 161600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 266 | 20250214 | 161500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 267 | 20250214 | 161400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 268 | 20250214 | 161300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 269 | 20250214 | 161200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 270 | 20250214 | 161100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 271 | 20250214 | 161000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 272 | 20250214 | 160900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 273 | 20250214 | 160800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 274 | 20250214 | 160700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 275 | 20250214 | 160600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 276 | 20250214 | 160500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 277 | 20250214 | 160400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 278 | 20250214 | 160300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 279 | 20250214 | 160200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 280 | 20250214 | 160100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 281 | 20250214 | 160000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 282 | 20250214 | 155900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 283 | 20250214 | 155800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 284 | 20250214 | 155700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 285 | 20250214 | 155600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 286 | 20250214 | 155500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 287 | 20250214 | 155400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 288 | 20250214 | 155300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 289 | 20250214 | 155200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 290 | 20250214 | 155100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 291 | 20250214 | 155000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 292 | 20250214 | 154900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 293 | 20250214 | 154800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 294 | 20250214 | 154700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 295 | 20250214 | 154600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 296 | 20250214 | 154500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 297 | 20250214 | 154400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 298 | 20250214 | 154300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 299 | 20250214 | 154200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 300 | 20250214 | 154100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 301 | 20250214 | 154000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 302 | 20250214 | 153900 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 303 | 20250214 | 153800 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 304 | 20250214 | 153700 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 305 | 20250214 | 153600 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 306 | 20250214 | 153500 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 307 | 20250214 | 153400 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 308 | 20250214 | 153300 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 309 | 20250214 | 153200 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 310 | 20250214 | 153100 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 311 | 20250214 | 153000 | 301319789500 | 394000 | 394000 | 394000 | 394000 | 12798 |
| 312 | 20250214 | 152900 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 313 | 20250214 | 152800 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 314 | 20250214 | 152700 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 315 | 20250214 | 152600 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 316 | 20250214 | 152500 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 317 | 20250214 | 152400 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 318 | 20250214 | 152300 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 319 | 20250214 | 152200 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 320 | 20250214 | 152100 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 321 | 20250214 | 152000 | 296277377500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 322 | 20250214 | 151900 | 296277377500 | 393500 | 393500 | 394000 | 393500 | 3030 |
| 323 | 20250214 | 151800 | 295084732500 | 393500 | 394000 | 394000 | 393000 | 4617 |
| 324 | 20250214 | 151700 | 293267564500 | 393500 | 394000 | 394500 | 393500 | 2798 |
| 325 | 20250214 | 151600 | 292165083000 | 394000 | 394500 | 394500 | 393500 | 4634 |
| 326 | 20250214 | 151500 | 290338928500 | 394000 | 394000 | 394500 | 393500 | 2612 |
| 327 | 20250214 | 151400 | 289309870000 | 394000 | 394500 | 394500 | 393500 | 2262 |
| 328 | 20250214 | 151300 | 288418875500 | 394000 | 394000 | 394500 | 394000 | 3860 |
| 329 | 20250214 | 151200 | 286897701000 | 394000 | 394500 | 395000 | 394000 | 1883 |
| 330 | 20250214 | 151100 | 286154996500 | 394500 | 395000 | 395000 | 394000 | 1496 |
| 331 | 20250214 | 151000 | 285564886500 | 395000 | 395000 | 395000 | 394500 | 2477 |
| 332 | 20250214 | 150900 | 284587425000 | 395000 | 395000 | 395500 | 394500 | 1768 |
| 333 | 20250214 | 150800 | 283888983500 | 395500 | 395500 | 396000 | 395000 | 3117 |
| 334 | 20250214 | 150700 | 282657441000 | 396000 | 396000 | 396000 | 395500 | 2342 |
| 335 | 20250214 | 150600 | 281730737500 | 396000 | 395000 | 396000 | 395000 | 5339 |
| 336 | 20250214 | 150500 | 279618672500 | 395500 | 395500 | 395500 | 394500 | 1641 |
| 337 | 20250214 | 150400 | 278970312500 | 395000 | 395000 | 395500 | 395000 | 1690 |
| 338 | 20250214 | 150300 | 278302450000 | 395000 | 395000 | 395500 | 394500 | 1291 |
| 339 | 20250214 | 150200 | 277792352000 | 395500 | 394500 | 395500 | 394000 | 3793 |
| 340 | 20250214 | 150100 | 276294638000 | 394500 | 395000 | 395000 | 394000 | 2483 |
| 341 | 20250214 | 150000 | 275315267000 | 394500 | 394500 | 395000 | 394000 | 2487 |
| 342 | 20250214 | 145900 | 274334036000 | 395000 | 395000 | 395500 | 394500 | 2775 |
| 343 | 20250214 | 145800 | 273237942500 | 394500 | 395000 | 395500 | 394500 | 3341 |
| 344 | 20250214 | 145700 | 271918239500 | 395000 | 394500 | 395000 | 394500 | 6302 |
| 345 | 20250214 | 145600 | 269429244000 | 394500 | 394500 | 395000 | 394500 | 2206 |
| 346 | 20250214 | 145500 | 268558118000 | 394500 | 394500 | 395000 | 393500 | 4686 |
| 347 | 20250214 | 145400 | 266710159500 | 394000 | 394000 | 394500 | 393500 | 4317 |
| 348 | 20250214 | 145300 | 265009034500 | 394000 | 395000 | 395000 | 394000 | 3849 |
| 349 | 20250214 | 145200 | 263491110500 | 394500 | 394500 | 395000 | 394500 | 972 |
| 350 | 20250214 | 145100 | 263107404000 | 394500 | 394500 | 395000 | 394000 | 4976 |
| 351 | 20250214 | 145000 | 261144358000 | 394500 | 395000 | 395000 | 394500 | 4242 |
| 352 | 20250214 | 144900 | 259469160000 | 394500 | 395000 | 395000 | 394000 | 4758 |
| 353 | 20250214 | 144800 | 257591869500 | 395000 | 394500 | 395000 | 394500 | 1882 |
| 354 | 20250214 | 144700 | 256848713000 | 395000 | 394000 | 395000 | 394000 | 3432 |
| 355 | 20250214 | 144600 | 255494649500 | 394500 | 394500 | 394500 | 394000 | 2324 |
| 356 | 20250214 | 144500 | 254577958500 | 394500 | 394500 | 395000 | 394000 | 4133 |
| 357 | 20250214 | 144400 | 252947291000 | 394500 | 393500 | 395000 | 393500 | 11721 |
| 358 | 20250214 | 144300 | 248325756000 | 394000 | 393500 | 394000 | 393000 | 1512 |
| 359 | 20250214 | 144200 | 247730567000 | 394000 | 393000 | 394000 | 393000 | 7379 |
| 360 | 20250214 | 144100 | 244828689500 | 393500 | 393000 | 393500 | 392000 | 4762 |
| 361 | 20250214 | 144000 | 242956351500 | 393000 | 392500 | 393000 | 392000 | 2495 |
| 362 | 20250214 | 143900 | 241976449500 | 393000 | 392500 | 393000 | 392500 | 4050 |
| 363 | 20250214 | 143800 | 240385462500 | 393000 | 392500 | 393000 | 392500 | 1308 |
| 364 | 20250214 | 143700 | 239871775500 | 392500 | 392000 | 392500 | 391500 | 3042 |
| 365 | 20250214 | 143600 | 238679119000 | 392000 | 391500 | 392000 | 391500 | 1292 |
| 366 | 20250214 | 143500 | 238173039500 | 392000 | 391000 | 392000 | 390500 | 2325 |
| 367 | 20250214 | 143400 | 237263101500 | 391500 | 391000 | 392000 | 391000 | 2761 |
| 368 | 20250214 | 143300 | 236182724500 | 391500 | 391500 | 392500 | 390500 | 3004 |
| 369 | 20250214 | 143200 | 235006751500 | 391500 | 393000 | 393500 | 391000 | 5415 |
| 370 | 20250214 | 143100 | 232880972000 | 393500 | 392000 | 394000 | 391500 | 14691 |
| 371 | 20250214 | 143000 | 227112676000 | 392000 | 390000 | 392000 | 389500 | 20944 |
| 372 | 20250214 | 142900 | 218933944000 | 389500 | 389500 | 390000 | 389000 | 4861 |
| 373 | 20250214 | 142800 | 217038982000 | 390000 | 389500 | 390000 | 389500 | 1447 |
| 374 | 20250214 | 142700 | 216475048000 | 389500 | 389500 | 390000 | 389000 | 3228 |
| 375 | 20250214 | 142600 | 215217676500 | 389500 | 389000 | 390000 | 389000 | 3143 |
| 376 | 20250214 | 142500 | 213993157500 | 389500 | 389500 | 390000 | 389000 | 3812 |
| 377 | 20250214 | 142400 | 212508167500 | 390000 | 389000 | 390000 | 389000 | 10129 |
| 378 | 20250214 | 142300 | 208562328000 | 389500 | 388500 | 389500 | 388500 | 7141 |
| 379 | 20250214 | 142200 | 205784558000 | 388500 | 388000 | 389000 | 388000 | 4771 |
| 380 | 20250214 | 142100 | 203930276000 | 388000 | 388000 | 388500 | 387500 | 6922 |
| 381 | 20250214 | 142000 | 201243474000 | 388000 | 387500 | 388000 | 387500 | 690 |
| 382 | 20250214 | 141900 | 200975870000 | 388000 | 387000 | 388000 | 386500 | 4740 |
| 383 | 20250214 | 141800 | 199139418000 | 387000 | 386500 | 387000 | 386500 | 472 |
| 384 | 20250214 | 141700 | 198956856000 | 386500 | 386500 | 387000 | 386500 | 511 |
| 385 | 20250214 | 141600 | 198759241000 | 387000 | 386500 | 387000 | 386000 | 812 |
| 386 | 20250214 | 141500 | 198445214500 | 386500 | 387000 | 387500 | 386500 | 2048 |
| 387 | 20250214 | 141400 | 197652845000 | 387500 | 387000 | 387500 | 387000 | 431 |
| 388 | 20250214 | 141300 | 197485950500 | 387500 | 387500 | 387500 | 387000 | 727 |
| 389 | 20250214 | 141200 | 197204424000 | 387500 | 387000 | 387500 | 387000 | 613 |
| 390 | 20250214 | 141100 | 196966982500 | 387000 | 387500 | 387500 | 387000 | 343 |
| 391 | 20250214 | 141000 | 196834122500 | 387500 | 387500 | 387500 | 387000 | 1356 |
| 392 | 20250214 | 140900 | 196308702500 | 387500 | 386500 | 387500 | 386500 | 2983 |
| 393 | 20250214 | 140800 | 195154334500 | 387000 | 387000 | 387000 | 386500 | 209 |
| 394 | 20250214 | 140700 | 195073478000 | 386500 | 386500 | 387000 | 386000 | 751 |
| 395 | 20250214 | 140600 | 194783195500 | 386500 | 386000 | 386500 | 385500 | 3232 |
| 396 | 20250214 | 140500 | 193534716000 | 386000 | 385500 | 386000 | 385000 | 825 |
| 397 | 20250214 | 140400 | 193216595500 | 385500 | 385500 | 386000 | 385500 | 563 |
| 398 | 20250214 | 140300 | 192999363500 | 385500 | 386000 | 386500 | 385500 | 2530 |
| 399 | 20250214 | 140200 | 192022880000 | 386000 | 386000 | 386000 | 385500 | 311 |
| 400 | 20250214 | 140100 | 191902922500 | 386000 | 385500 | 386000 | 385000 | 1095 |
| 401 | 20250214 | 140000 | 191480769000 | 385500 | 385500 | 385500 | 384500 | 1053 |
| 402 | 20250214 | 135900 | 191075064500 | 385000 | 385000 | 385500 | 385000 | 504 |
| 403 | 20250214 | 135800 | 190880945000 | 385500 | 385500 | 385500 | 385000 | 373 |
| 404 | 20250214 | 135700 | 190737188500 | 385500 | 385000 | 386000 | 385000 | 1158 |
| 405 | 20250214 | 135600 | 190290789500 | 385500 | 384500 | 385500 | 384500 | 819 |
| 406 | 20250214 | 135500 | 189975401000 | 385000 | 384500 | 385000 | 384500 | 1136 |
| 407 | 20250214 | 135400 | 189538114500 | 384500 | 385000 | 385000 | 384500 | 371 |
| 408 | 20250214 | 135300 | 189395325500 | 384500 | 385000 | 385000 | 384500 | 344 |
| 409 | 20250214 | 135200 | 189262949500 | 384500 | 385500 | 385500 | 384500 | 547 |
| 410 | 20250214 | 135100 | 189052418000 | 385500 | 386000 | 386000 | 384500 | 1330 |
| 411 | 20250214 | 135000 | 188539984000 | 385500 | 386000 | 386000 | 385500 | 381 |
| 412 | 20250214 | 134900 | 188392956000 | 386000 | 386000 | 386500 | 385500 | 748 |
| 413 | 20250214 | 134800 | 188104158000 | 386500 | 385500 | 386500 | 385500 | 5093 |
| 414 | 20250214 | 134700 | 186139099500 | 385000 | 385000 | 385500 | 385000 | 224 |
| 415 | 20250214 | 134600 | 186052770000 | 385500 | 385500 | 385500 | 385000 | 1027 |
| 416 | 20250214 | 134500 | 185656999000 | 385500 | 385000 | 385500 | 385000 | 800 |
| 417 | 20250214 | 134400 | 185348833000 | 385500 | 385000 | 385500 | 384500 | 4893 |
| 418 | 20250214 | 134300 | 183463900500 | 384500 | 385000 | 385000 | 384500 | 940 |
| 419 | 20250214 | 134200 | 183102311500 | 385000 | 384500 | 385000 | 384000 | 2322 |
| 420 | 20250214 | 134100 | 182209456000 | 384500 | 384000 | 384500 | 384000 | 272 |
| 421 | 20250214 | 134000 | 182104897500 | 384500 | 384500 | 384500 | 384000 | 319 |
| 422 | 20250214 | 133900 | 181982290000 | 384500 | 384500 | 384500 | 384000 | 817 |
| 423 | 20250214 | 133800 | 181668227500 | 384500 | 384500 | 384500 | 384000 | 169 |
| 424 | 20250214 | 133700 | 181603279500 | 384500 | 384000 | 384500 | 383500 | 1045 |
| 425 | 20250214 | 133600 | 181201988000 | 383500 | 383500 | 384000 | 383500 | 342 |
| 426 | 20250214 | 133500 | 181070762000 | 383000 | 384000 | 384500 | 383000 | 612 |
| 427 | 20250214 | 133400 | 180836069500 | 384000 | 384500 | 384500 | 384000 | 961 |
| 428 | 20250214 | 133300 | 180466701000 | 384500 | 384000 | 384500 | 384000 | 945 |
| 429 | 20250214 | 133200 | 180103427000 | 384500 | 384500 | 384500 | 384000 | 685 |
| 430 | 20250214 | 133100 | 179840209500 | 384500 | 384000 | 384500 | 383500 | 1044 |
| 431 | 20250214 | 133000 | 179439245000 | 384000 | 382000 | 384000 | 382000 | 10462 |
| 432 | 20250214 | 132900 | 175432028000 | 382000 | 382500 | 382500 | 382000 | 198 |
| 433 | 20250214 | 132800 | 175356315500 | 382500 | 382500 | 382500 | 382000 | 238 |
| 434 | 20250214 | 132700 | 175265313500 | 382500 | 382500 | 382500 | 382000 | 398 |
| 435 | 20250214 | 132600 | 175113198500 | 382500 | 382500 | 382500 | 382000 | 142 |
| 436 | 20250214 | 132500 | 175058919000 | 382500 | 381000 | 382500 | 381000 | 5606 |
| 437 | 20250214 | 132400 | 172918026000 | 381000 | 381000 | 381500 | 380500 | 2265 |
| 438 | 20250214 | 132300 | 172054882500 | 380500 | 381000 | 381000 | 380500 | 144 |
| 439 | 20250214 | 132200 | 172000033000 | 381000 | 381000 | 381000 | 380500 | 174 |
| 440 | 20250214 | 132100 | 171933794500 | 381000 | 380500 | 381000 | 380000 | 377 |
| 441 | 20250214 | 132000 | 171790342000 | 380500 | 380000 | 380500 | 380000 | 203 |
| 442 | 20250214 | 131900 | 171713166000 | 380500 | 381000 | 381000 | 380000 | 137 |
| 443 | 20250214 | 131800 | 171661035500 | 381000 | 381000 | 381000 | 380500 | 107 |
| 444 | 20250214 | 131700 | 171620287500 | 380500 | 380500 | 381000 | 380000 | 470 |
| 445 | 20250214 | 131600 | 171441445500 | 380500 | 380000 | 380500 | 379500 | 537 |
| 446 | 20250214 | 131500 | 171237361500 | 380000 | 380000 | 380000 | 379500 | 170 |
| 447 | 20250214 | 131400 | 171172768500 | 379500 | 380000 | 380000 | 379500 | 1231 |
| 448 | 20250214 | 131300 | 170705246000 | 380500 | 380000 | 380500 | 380000 | 144 |
| 449 | 20250214 | 131200 | 170650477500 | 380500 | 380500 | 380500 | 380000 | 237 |
| 450 | 20250214 | 131100 | 170560356500 | 380000 | 380000 | 380500 | 380000 | 170 |
| 451 | 20250214 | 131000 | 170495716500 | 380500 | 380500 | 380500 | 380000 | 363 |
| 452 | 20250214 | 130900 | 170357603000 | 380000 | 380500 | 380500 | 380000 | 567 |
| 453 | 20250214 | 130800 | 170141868000 | 380000 | 380500 | 380500 | 380000 | 170 |
| 454 | 20250214 | 130700 | 170077228500 | 380000 | 380000 | 380500 | 379500 | 322 |
| 455 | 20250214 | 130600 | 169954857000 | 380000 | 380500 | 380500 | 379500 | 769 |
| 456 | 20250214 | 130500 | 169662632000 | 380500 | 380000 | 380500 | 380000 | 282 |
| 457 | 20250214 | 130400 | 169555437000 | 380500 | 381000 | 381500 | 380000 | 1228 |
| 458 | 20250214 | 130300 | 169087998500 | 381000 | 381500 | 381500 | 381000 | 197 |
| 459 | 20250214 | 130200 | 169012913000 | 381500 | 381000 | 381500 | 380500 | 212 |
| 460 | 20250214 | 130100 | 168932089500 | 381000 | 380500 | 381500 | 380500 | 535 |
| 461 | 20250214 | 130000 | 168728237000 | 381000 | 380500 | 381000 | 380500 | 100 |
| 462 | 20250214 | 125900 | 168690146500 | 381000 | 380500 | 381000 | 380500 | 346 |
| 463 | 20250214 | 125800 | 168558343000 | 380500 | 381000 | 381000 | 380500 | 89 |
| 464 | 20250214 | 125700 | 168524451500 | 380500 | 380500 | 381000 | 380500 | 144 |
| 465 | 20250214 | 125600 | 168469636000 | 380000 | 380500 | 380500 | 380000 | 383 |
| 466 | 20250214 | 125500 | 168323916000 | 380500 | 380000 | 380500 | 380000 | 157 |
| 467 | 20250214 | 125400 | 168264201000 | 380500 | 380500 | 381000 | 380000 | 1864 |
| 468 | 20250214 | 125300 | 167555259000 | 380500 | 381500 | 381500 | 380500 | 80 |
| 469 | 20250214 | 125200 | 167524771500 | 381000 | 381000 | 381500 | 380500 | 406 |
| 470 | 20250214 | 125100 | 167370098000 | 381500 | 381500 | 381500 | 381000 | 208 |
| 471 | 20250214 | 125000 | 167290775000 | 381000 | 381000 | 381000 | 380500 | 655 |
| 472 | 20250214 | 124900 | 167041230500 | 380500 | 381000 | 381000 | 380500 | 127 |
| 473 | 20250214 | 124800 | 166992850500 | 380500 | 381000 | 381000 | 380500 | 176 |
| 474 | 20250214 | 124700 | 166925806500 | 381000 | 381000 | 381000 | 380500 | 161 |
| 475 | 20250214 | 124600 | 166864474000 | 381000 | 381000 | 381000 | 380500 | 106 |
| 476 | 20250214 | 124500 | 166824105000 | 380500 | 380500 | 381000 | 380000 | 227 |
| 477 | 20250214 | 124400 | 166737727000 | 380500 | 380500 | 380500 | 380000 | 350 |
| 478 | 20250214 | 124300 | 166604568500 | 380500 | 380000 | 380500 | 380000 | 110 |
| 479 | 20250214 | 124200 | 166562731000 | 380500 | 381000 | 381500 | 380000 | 1976 |
| 480 | 20250214 | 124100 | 165810557000 | 381000 | 381500 | 381500 | 381000 | 114 |
| 481 | 20250214 | 124000 | 165767098000 | 381500 | 381000 | 381500 | 381000 | 185 |
| 482 | 20250214 | 123900 | 165696525000 | 381500 | 381000 | 381500 | 381000 | 181 |
| 483 | 20250214 | 123800 | 165627531500 | 381500 | 381000 | 381500 | 381000 | 125 |
| 484 | 20250214 | 123700 | 165579860500 | 381000 | 381000 | 381500 | 381000 | 1180 |
| 485 | 20250214 | 123600 | 165130257000 | 381500 | 381000 | 381500 | 381000 | 69 |
| 486 | 20250214 | 123500 | 165103936000 | 381000 | 381500 | 381500 | 381000 | 100 |
| 487 | 20250214 | 123400 | 165065810000 | 381500 | 381000 | 381500 | 381000 | 247 |
| 488 | 20250214 | 123300 | 164971589500 | 381500 | 381500 | 381500 | 381000 | 77 |
| 489 | 20250214 | 123200 | 164942228000 | 381500 | 381000 | 381500 | 381000 | 177 |
| 490 | 20250214 | 123100 | 164874757500 | 381000 | 380500 | 381000 | 380500 | 643 |
| 491 | 20250214 | 123000 | 164629807500 | 381000 | 381000 | 381000 | 380500 | 605 |
| 492 | 20250214 | 122900 | 164399558500 | 381000 | 381000 | 381500 | 380500 | 376 |
| 493 | 20250214 | 122800 | 164256296000 | 381500 | 381000 | 381500 | 381000 | 74 |
| 494 | 20250214 | 122700 | 164228088500 | 381500 | 381000 | 381500 | 381000 | 235 |
| 495 | 20250214 | 122600 | 164138492500 | 381500 | 381500 | 381500 | 381000 | 122 |
| 496 | 20250214 | 122500 | 164091966000 | 381500 | 381500 | 381500 | 381000 | 327 |
| 497 | 20250214 | 122400 | 163967352500 | 381500 | 381500 | 381500 | 381000 | 96 |
| 498 | 20250214 | 122300 | 163930736000 | 381500 | 381000 | 382000 | 381000 | 101 |
| 499 | 20250214 | 122200 | 163892208000 | 381500 | 382000 | 382000 | 381500 | 182 |
| 500 | 20250214 | 122100 | 163822754000 | 382000 | 381500 | 382000 | 381500 | 109 |
| 501 | 20250214 | 122000 | 163781139000 | 382000 | 381500 | 382000 | 381500 | 107 |
| 502 | 20250214 | 121900 | 163740290000 | 381500 | 381500 | 382000 | 381500 | 106 |
| 503 | 20250214 | 121800 | 163699816500 | 381500 | 381500 | 382000 | 381000 | 85 |
| 504 | 20250214 | 121700 | 163667374000 | 381500 | 382000 | 382000 | 381000 | 333 |
| 505 | 20250214 | 121600 | 163540313000 | 382000 | 381000 | 382000 | 381000 | 355 |
| 506 | 20250214 | 121500 | 163404890000 | 381000 | 381000 | 381500 | 380500 | 180 |
| 507 | 20250214 | 121400 | 163336277500 | 380500 | 380500 | 381000 | 380500 | 59 |
| 508 | 20250214 | 121300 | 163313814500 | 381000 | 381000 | 381000 | 380500 | 211 |
| 509 | 20250214 | 121200 | 163233471500 | 380500 | 381000 | 381500 | 380500 | 203 |
| 510 | 20250214 | 121100 | 163156122500 | 381000 | 381000 | 381000 | 380500 | 96 |
| 511 | 20250214 | 121000 | 163119568000 | 380500 | 381000 | 381500 | 380500 | 138 |
| 512 | 20250214 | 120900 | 163066992000 | 381500 | 381500 | 381500 | 381000 | 175 |
| 513 | 20250214 | 120800 | 163000293500 | 381500 | 381500 | 381500 | 381000 | 161 |
| 514 | 20250214 | 120700 | 162938905000 | 381500 | 381500 | 381500 | 381000 | 114 |
| 515 | 20250214 | 120600 | 162895438000 | 381500 | 381500 | 381500 | 381000 | 94 |
| 516 | 20250214 | 120500 | 162859590000 | 381000 | 381500 | 381500 | 381000 | 116 |
| 517 | 20250214 | 120400 | 162815362500 | 381500 | 381000 | 381500 | 381000 | 103 |
| 518 | 20250214 | 120300 | 162776081000 | 381500 | 381000 | 381500 | 381000 | 61 |
| 519 | 20250214 | 120200 | 162752826000 | 381000 | 381500 | 381500 | 381000 | 116 |
| 520 | 20250214 | 120100 | 162708590500 | 381500 | 381500 | 381500 | 381000 | 248 |
| 521 | 20250214 | 120000 | 162614075500 | 381500 | 381500 | 381500 | 381000 | 155 |
| 522 | 20250214 | 115900 | 162554967500 | 381500 | 381500 | 381500 | 381000 | 145 |
| 523 | 20250214 | 115800 | 162499664000 | 381000 | 381500 | 381500 | 381000 | 138 |
| 524 | 20250214 | 115700 | 162447053000 | 381500 | 381000 | 381500 | 381000 | 103 |
| 525 | 20250214 | 115600 | 162407789500 | 381000 | 381500 | 381500 | 381000 | 239 |
| 526 | 20250214 | 115500 | 162316690500 | 381500 | 381500 | 381500 | 381000 | 224 |
| 527 | 20250214 | 115400 | 162231299500 | 381500 | 381500 | 381500 | 381000 | 129 |
| 528 | 20250214 | 115300 | 162182109500 | 381500 | 381500 | 381500 | 381000 | 117 |
| 529 | 20250214 | 115200 | 162137495000 | 381500 | 381500 | 381500 | 381000 | 332 |
| 530 | 20250214 | 115100 | 162010859000 | 381500 | 382000 | 382000 | 381500 | 88 |
| 531 | 20250214 | 115000 | 161977248000 | 382000 | 382000 | 382000 | 381500 | 112 |
| 532 | 20250214 | 114900 | 161934472500 | 381500 | 381000 | 381500 | 381000 | 429 |
| 533 | 20250214 | 114800 | 161770828500 | 381500 | 381000 | 381500 | 381000 | 121 |
| 534 | 20250214 | 114700 | 161724671500 | 381500 | 381500 | 381500 | 381000 | 126 |
| 535 | 20250214 | 114600 | 161676643000 | 381500 | 382000 | 382000 | 381000 | 206 |
| 536 | 20250214 | 114500 | 161598065500 | 381500 | 381500 | 382000 | 381000 | 556 |
| 537 | 20250214 | 114400 | 161385954000 | 381500 | 381500 | 381500 | 381000 | 83 |
| 538 | 20250214 | 114300 | 161354304500 | 381000 | 381500 | 382000 | 381000 | 285 |
| 539 | 20250214 | 114200 | 161245578000 | 381500 | 381500 | 382000 | 381500 | 223 |
| 540 | 20250214 | 114100 | 161160487000 | 382000 | 382000 | 382000 | 381500 | 206 |
| 541 | 20250214 | 114000 | 161081857500 | 382000 | 381500 | 382000 | 381500 | 142 |
| 542 | 20250214 | 113900 | 161027625000 | 382000 | 381500 | 382000 | 381500 | 215 |
| 543 | 20250214 | 113800 | 160945574000 | 382000 | 381500 | 382000 | 381500 | 209 |
| 544 | 20250214 | 113700 | 160865820500 | 382000 | 382000 | 382000 | 381500 | 195 |
| 545 | 20250214 | 113600 | 160791384500 | 382000 | 382000 | 382000 | 381500 | 178 |
| 546 | 20250214 | 113500 | 160723449000 | 382000 | 382000 | 382500 | 381500 | 54 |
| 547 | 20250214 | 113400 | 160702819500 | 382000 | 382000 | 382500 | 381500 | 329 |
| 548 | 20250214 | 113300 | 160577151500 | 382000 | 382500 | 382500 | 381500 | 100 |
| 549 | 20250214 | 113200 | 160538956000 | 382000 | 383000 | 383000 | 381500 | 991 |
| 550 | 20250214 | 113100 | 160160108000 | 383000 | 382500 | 383000 | 382000 | 351 |
| 551 | 20250214 | 113000 | 160025835000 | 382500 | 382500 | 383000 | 382500 | 638 |
| 552 | 20250214 | 112900 | 159781781500 | 383000 | 382500 | 383000 | 382000 | 521 |
| 553 | 20250214 | 112800 | 159582444500 | 382000 | 382000 | 382500 | 382000 | 122 |
| 554 | 20250214 | 112700 | 159535809000 | 382000 | 382000 | 382500 | 381500 | 469 |
| 555 | 20250214 | 112600 | 159356640000 | 382000 | 382000 | 382500 | 382000 | 176 |
| 556 | 20250214 | 112500 | 159289387000 | 382500 | 382500 | 383000 | 382000 | 953 |
| 557 | 20250214 | 112400 | 158924885000 | 382000 | 382500 | 383000 | 382000 | 1940 |
| 558 | 20250214 | 112300 | 158182849500 | 382500 | 383000 | 383000 | 382500 | 183 |
| 559 | 20250214 | 112200 | 158112779000 | 382500 | 383000 | 383000 | 382500 | 256 |
| 560 | 20250214 | 112100 | 158014745500 | 383000 | 382500 | 383000 | 382000 | 748 |
| 561 | 20250214 | 112000 | 157728614000 | 382500 | 382000 | 382500 | 382000 | 229 |
| 562 | 20250214 | 111900 | 157641098000 | 382000 | 382000 | 382500 | 381500 | 266 |
| 563 | 20250214 | 111800 | 157539476000 | 382000 | 382500 | 382500 | 382000 | 471 |
| 564 | 20250214 | 111700 | 157359517000 | 382500 | 382500 | 382500 | 382000 | 710 |
| 565 | 20250214 | 111600 | 157088021000 | 382000 | 382500 | 382500 | 382000 | 473 |
| 566 | 20250214 | 111500 | 156907168000 | 383000 | 382500 | 383000 | 382500 | 580 |
| 567 | 20250214 | 111400 | 156685120000 | 382500 | 382500 | 383000 | 382000 | 247 |
| 568 | 20250214 | 111300 | 156590626000 | 382500 | 382500 | 383000 | 382000 | 521 |
| 569 | 20250214 | 111200 | 156391264000 | 382500 | 382000 | 383500 | 381500 | 4457 |
| 570 | 20250214 | 111100 | 154686957000 | 382000 | 380000 | 382000 | 380000 | 1128 |
| 571 | 20250214 | 111000 | 154257197000 | 380500 | 380500 | 381000 | 380000 | 166 |
| 572 | 20250214 | 110900 | 154194038500 | 380000 | 380500 | 380500 | 380000 | 544 |
| 573 | 20250214 | 110800 | 153987054000 | 381000 | 380500 | 381000 | 380500 | 157 |
| 574 | 20250214 | 110700 | 153927310500 | 380500 | 380500 | 381000 | 380500 | 127 |
| 575 | 20250214 | 110600 | 153878944500 | 381000 | 381000 | 381000 | 380500 | 57 |
| 576 | 20250214 | 110500 | 153857242500 | 380500 | 380000 | 380500 | 380000 | 414 |
| 577 | 20250214 | 110400 | 153699787500 | 380500 | 380000 | 380500 | 380000 | 64 |
| 578 | 20250214 | 110300 | 153675456500 | 380500 | 380000 | 380500 | 380000 | 487 |
| 579 | 20250214 | 110200 | 153490374500 | 380500 | 380000 | 380500 | 379500 | 533 |
| 580 | 20250214 | 110100 | 153287840500 | 380000 | 380000 | 380000 | 379500 | 175 |
| 581 | 20250214 | 110000 | 153221370000 | 379500 | 380000 | 380500 | 379500 | 297 |
| 582 | 20250214 | 105900 | 153108533500 | 380000 | 380500 | 380500 | 380000 | 188 |
| 583 | 20250214 | 105800 | 153037066000 | 380000 | 380500 | 380500 | 380000 | 167 |
| 584 | 20250214 | 105700 | 152973594500 | 380000 | 380000 | 380500 | 380000 | 205 |
| 585 | 20250214 | 105600 | 152895641500 | 380500 | 380500 | 380500 | 379500 | 350 |
| 586 | 20250214 | 105500 | 152762614000 | 380500 | 380000 | 380500 | 380000 | 111 |
| 587 | 20250214 | 105400 | 152720401000 | 380000 | 380000 | 380500 | 379500 | 366 |
| 588 | 20250214 | 105300 | 152581321000 | 380500 | 380000 | 380500 | 379500 | 326 |
| 589 | 20250214 | 105200 | 152457458500 | 379500 | 381000 | 381000 | 379500 | 2049 |
| 590 | 20250214 | 105100 | 151678574500 | 380500 | 381000 | 381000 | 380500 | 545 |
| 591 | 20250214 | 105000 | 151470966000 | 380500 | 381000 | 381000 | 380500 | 150 |
| 592 | 20250214 | 104900 | 151413858000 | 380500 | 381000 | 381000 | 380500 | 992 |
| 593 | 20250214 | 104800 | 151036091000 | 381500 | 381500 | 381500 | 381000 | 133 |
| 594 | 20250214 | 104700 | 150985401000 | 381000 | 381000 | 382000 | 380500 | 451 |
| 595 | 20250214 | 104600 | 150813454000 | 381000 | 381500 | 381500 | 380500 | 613 |
| 596 | 20250214 | 104500 | 150579902500 | 381000 | 381500 | 381500 | 381000 | 709 |
| 597 | 20250214 | 104400 | 150309488500 | 381500 | 381000 | 381500 | 380500 | 473 |
| 598 | 20250214 | 104300 | 150129278000 | 381000 | 380000 | 381000 | 380000 | 235 |
| 599 | 20250214 | 104200 | 150039852500 | 380500 | 380000 | 380500 | 380000 | 324 |
| 600 | 20250214 | 104100 | 149916649000 | 380500 | 380000 | 381000 | 379500 | 3939 |
| 601 | 20250214 | 104000 | 148418734500 | 380000 | 379000 | 380000 | 379000 | 212 |
| 602 | 20250214 | 103900 | 148338284500 | 379000 | 379000 | 379500 | 379000 | 811 |
| 603 | 20250214 | 103800 | 148030576500 | 379000 | 379500 | 379500 | 379000 | 157 |
| 604 | 20250214 | 103700 | 147971045000 | 379500 | 379500 | 380000 | 379000 | 761 |
| 605 | 20250214 | 103600 | 147682429500 | 379000 | 378500 | 379500 | 378500 | 404 |
| 606 | 20250214 | 103500 | 147529294000 | 378500 | 378500 | 379000 | 378000 | 1261 |
| 607 | 20250214 | 103400 | 147051967500 | 379000 | 378500 | 379000 | 378500 | 541 |
| 608 | 20250214 | 103300 | 146847163000 | 379000 | 379000 | 379500 | 378500 | 391 |
| 609 | 20250214 | 103200 | 146698981000 | 379000 | 379000 | 379500 | 378500 | 321 |
| 610 | 20250214 | 103100 | 146577303000 | 379000 | 379000 | 380000 | 378500 | 622 |
| 611 | 20250214 | 103000 | 146341449500 | 379000 | 379000 | 379500 | 378500 | 468 |
| 612 | 20250214 | 102900 | 146164243500 | 379000 | 378500 | 379500 | 378500 | 1083 |
| 613 | 20250214 | 102800 | 145754056000 | 379000 | 379500 | 379500 | 378500 | 287 |
| 614 | 20250214 | 102700 | 145645282000 | 379500 | 379000 | 379500 | 378500 | 935 |
| 615 | 20250214 | 102600 | 145290860000 | 379000 | 379500 | 380000 | 379000 | 699 |
| 616 | 20250214 | 102500 | 145025566000 | 379500 | 378500 | 379500 | 378500 | 1241 |
| 617 | 20250214 | 102400 | 144555247500 | 379000 | 378500 | 379000 | 378000 | 5580 |
| 618 | 20250214 | 102300 | 142444606000 | 379000 | 379000 | 379500 | 378500 | 2787 |
| 619 | 20250214 | 102200 | 141388685500 | 379000 | 379000 | 379500 | 379000 | 534 |
| 620 | 20250214 | 102100 | 141186201500 | 379500 | 379000 | 380000 | 379000 | 1164 |
| 621 | 20250214 | 102000 | 140744720000 | 379500 | 380500 | 380500 | 379500 | 4160 |
| 622 | 20250214 | 101900 | 139164751000 | 380000 | 381000 | 381000 | 380000 | 2135 |
| 623 | 20250214 | 101800 | 138352430000 | 381000 | 381000 | 381500 | 380500 | 556 |
| 624 | 20250214 | 101700 | 138140633000 | 381000 | 381000 | 381500 | 381000 | 334 |
| 625 | 20250214 | 101600 | 138013367500 | 381000 | 381500 | 381500 | 381000 | 617 |
| 626 | 20250214 | 101500 | 137778233000 | 381000 | 382000 | 382000 | 381000 | 887 |
| 627 | 20250214 | 101400 | 137439813500 | 382000 | 381500 | 382000 | 381500 | 455 |
| 628 | 20250214 | 101300 | 137266097500 | 382000 | 382000 | 382500 | 381500 | 353 |
| 629 | 20250214 | 101200 | 137131285000 | 382000 | 381500 | 382000 | 381000 | 522 |
| 630 | 20250214 | 101100 | 136932072000 | 381000 | 381000 | 382000 | 381000 | 697 |
| 631 | 20250214 | 101000 | 136666196500 | 381000 | 380500 | 381500 | 380500 | 634 |
| 632 | 20250214 | 100900 | 136424638000 | 380500 | 381000 | 381000 | 380500 | 992 |
| 633 | 20250214 | 100800 | 136047042000 | 381000 | 380500 | 381000 | 380000 | 1210 |
| 634 | 20250214 | 100700 | 135586676000 | 380000 | 380500 | 381000 | 380000 | 1521 |
| 635 | 20250214 | 100600 | 135008498500 | 380500 | 381000 | 381000 | 380000 | 2582 |
| 636 | 20250214 | 100500 | 134025755000 | 380500 | 381500 | 381500 | 380500 | 2377 |
| 637 | 20250214 | 100400 | 133119792500 | 381000 | 381000 | 381500 | 380500 | 3226 |
| 638 | 20250214 | 100300 | 131890783500 | 381000 | 381000 | 382000 | 380500 | 4040 |
| 639 | 20250214 | 100200 | 130350285500 | 381000 | 382000 | 382000 | 380500 | 12634 |
| 640 | 20250214 | 100100 | 125530890500 | 382000 | 382500 | 383000 | 382000 | 2059 |
| 641 | 20250214 | 100000 | 124744097500 | 382500 | 383000 | 383500 | 382000 | 3242 |
| 642 | 20250214 | 095900 | 123502921500 | 382500 | 383500 | 384000 | 382500 | 2218 |
| 643 | 20250214 | 095800 | 122652890000 | 384000 | 384000 | 384000 | 383500 | 1387 |
| 644 | 20250214 | 095700 | 122120683500 | 383500 | 384000 | 384000 | 383500 | 1153 |
| 645 | 20250214 | 095600 | 121678339500 | 383500 | 384000 | 385000 | 383500 | 915 |
| 646 | 20250214 | 095500 | 121326876500 | 384500 | 385500 | 385500 | 384000 | 1495 |
| 647 | 20250214 | 095400 | 120751308000 | 385500 | 386000 | 386000 | 385500 | 601 |
| 648 | 20250214 | 095300 | 120519515500 | 385500 | 385500 | 386000 | 385000 | 748 |
| 649 | 20250214 | 095200 | 120231204500 | 385500 | 385000 | 386000 | 385000 | 1579 |
| 650 | 20250214 | 095100 | 119622573000 | 385500 | 383500 | 385500 | 383500 | 2153 |
| 651 | 20250214 | 095000 | 118794440500 | 384000 | 384000 | 384500 | 383500 | 878 |
| 652 | 20250214 | 094900 | 118457422500 | 383500 | 383000 | 383500 | 382500 | 1626 |
| 653 | 20250214 | 094800 | 117834507000 | 383000 | 382000 | 383000 | 382000 | 1612 |
| 654 | 20250214 | 094700 | 117218096000 | 382000 | 383000 | 383000 | 381500 | 2902 |
| 655 | 20250214 | 094600 | 116108969500 | 382500 | 384000 | 384500 | 382500 | 3937 |
| 656 | 20250214 | 094500 | 114599561500 | 384000 | 384500 | 384500 | 383500 | 1219 |
| 657 | 20250214 | 094400 | 114131550500 | 384000 | 384000 | 385000 | 384000 | 612 |
| 658 | 20250214 | 094300 | 113896502000 | 384500 | 385000 | 385000 | 384000 | 973 |
| 659 | 20250214 | 094200 | 113522162500 | 385000 | 384500 | 385500 | 384500 | 952 |
| 660 | 20250214 | 094100 | 113155778500 | 384500 | 385000 | 385500 | 384500 | 1697 |
| 661 | 20250214 | 094000 | 112502305500 | 385000 | 384500 | 385500 | 384500 | 1220 |
| 662 | 20250214 | 093900 | 112032642000 | 384500 | 383500 | 384500 | 383500 | 2537 |
| 663 | 20250214 | 093800 | 111059005500 | 383500 | 383500 | 384000 | 383500 | 976 |
| 664 | 20250214 | 093700 | 110684542000 | 383500 | 385000 | 385500 | 383000 | 2601 |
| 665 | 20250214 | 093600 | 109684818500 | 385000 | 384000 | 385500 | 384000 | 2314 |
| 666 | 20250214 | 093500 | 108794492500 | 384000 | 383000 | 384500 | 382000 | 4389 |
| 667 | 20250214 | 093400 | 107112735000 | 383500 | 386000 | 386500 | 383000 | 6749 |
| 668 | 20250214 | 093300 | 104518010500 | 386500 | 386000 | 386500 | 385500 | 2183 |
| 669 | 20250214 | 093200 | 103675252500 | 386000 | 387000 | 387500 | 385500 | 3369 |
| 670 | 20250214 | 093100 | 102372505000 | 387000 | 386000 | 387000 | 385500 | 4264 |
| 671 | 20250214 | 093000 | 100723881500 | 386000 | 385500 | 386500 | 385500 | 3469 |
| 672 | 20250214 | 092900 | 99385116000 | 385500 | 385500 | 386000 | 385000 | 1319 |
| 673 | 20250214 | 092800 | 98876590500 | 385500 | 385500 | 386000 | 385000 | 3821 |
| 674 | 20250214 | 092700 | 97404308000 | 385500 | 386000 | 386500 | 384500 | 6438 |
| 675 | 20250214 | 092600 | 94921923000 | 386000 | 386500 | 387000 | 386000 | 2336 |
| 676 | 20250214 | 092500 | 94019202000 | 387000 | 388000 | 388000 | 386500 | 2721 |
| 677 | 20250214 | 092400 | 92966043000 | 387500 | 387500 | 388500 | 387000 | 4925 |
| 678 | 20250214 | 092300 | 91056457000 | 387000 | 388500 | 388500 | 387000 | 4755 |
| 679 | 20250214 | 092200 | 89211619500 | 388000 | 388500 | 389000 | 388000 | 2528 |
| 680 | 20250214 | 092100 | 88229809500 | 388500 | 388500 | 389500 | 388000 | 8480 |
| 681 | 20250214 | 092000 | 84933139000 | 388000 | 388500 | 389000 | 387500 | 5655 |
| 682 | 20250214 | 091900 | 82738586000 | 388500 | 387500 | 389000 | 387000 | 13803 |
| 683 | 20250214 | 091800 | 77381149500 | 387000 | 386500 | 387500 | 386000 | 5315 |
| 684 | 20250214 | 091700 | 75325387500 | 386000 | 387500 | 387500 | 385000 | 5737 |
| 685 | 20250214 | 091600 | 73110136500 | 387000 | 387000 | 388000 | 386500 | 11640 |
| 686 | 20250214 | 091500 | 68601338500 | 387000 | 384500 | 387000 | 384000 | 14666 |
| 687 | 20250214 | 091400 | 62942251500 | 384500 | 384500 | 385500 | 384000 | 5456 |
| 688 | 20250214 | 091300 | 60841918500 | 384500 | 382500 | 385500 | 382000 | 20799 |
| 689 | 20250214 | 091200 | 52843342500 | 383000 | 382500 | 384000 | 381500 | 7562 |
| 690 | 20250214 | 091100 | 49946384500 | 382500 | 381000 | 382500 | 381000 | 5986 |
| 691 | 20250214 | 091000 | 47661875500 | 381000 | 381000 | 381500 | 380500 | 3135 |
| 692 | 20250214 | 090900 | 46467393500 | 381000 | 382500 | 382500 | 380500 | 2649 |
| 693 | 20250214 | 090800 | 45457116500 | 382000 | 382500 | 383000 | 380500 | 7946 |
| 694 | 20250214 | 090700 | 42423985000 | 383000 | 383000 | 383000 | 381000 | 6083 |
| 695 | 20250214 | 090600 | 40098892000 | 382500 | 383500 | 385000 | 381500 | 14743 |
| 696 | 20250214 | 090500 | 34441306000 | 383500 | 379500 | 384000 | 379000 | 9598 |
| 697 | 20250214 | 090400 | 30778388500 | 379500 | 382500 | 383000 | 379000 | 14532 |
| 698 | 20250214 | 090300 | 25250296000 | 382500 | 381500 | 385000 | 381000 | 23987 |
| 699 | 20250214 | 090200 | 16045760500 | 381500 | 379500 | 381500 | 379500 | 13067 |
| 700 | 20250214 | 090100 | 11074300500 | 380000 | 380000 | 380500 | 377500 | 12816 |
| 701 | 20250214 | 090000 | 6206833500 | 380000 | 375000 | 380000 | 374000 | 16388 |