38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 194800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 3 | 20250214 | 194700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 4 | 20250214 | 194600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 5 | 20250214 | 194500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 6 | 20250214 | 194400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 7 | 20250214 | 194300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 8 | 20250214 | 194200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 9 | 20250214 | 194100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 10 | 20250214 | 194000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 11 | 20250214 | 193900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 12 | 20250214 | 193800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 13 | 20250214 | 193700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 14 | 20250214 | 193600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 15 | 20250214 | 193500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 16 | 20250214 | 193400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 17 | 20250214 | 193300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 18 | 20250214 | 193200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 19 | 20250214 | 193100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 20 | 20250214 | 193000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 21 | 20250214 | 192900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 22 | 20250214 | 192800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 23 | 20250214 | 192700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 24 | 20250214 | 192600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 25 | 20250214 | 192500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 26 | 20250214 | 192400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 27 | 20250214 | 192300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 28 | 20250214 | 192200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 29 | 20250214 | 192100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 30 | 20250214 | 192000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 31 | 20250214 | 191900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 32 | 20250214 | 191800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 33 | 20250214 | 191700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 34 | 20250214 | 191600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 35 | 20250214 | 191500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 36 | 20250214 | 191400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 37 | 20250214 | 191300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 38 | 20250214 | 191200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 39 | 20250214 | 191100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 40 | 20250214 | 191000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 41 | 20250214 | 190900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 42 | 20250214 | 190800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 43 | 20250214 | 190700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 44 | 20250214 | 190600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 45 | 20250214 | 190500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 46 | 20250214 | 190400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 47 | 20250214 | 190300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 48 | 20250214 | 190200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 49 | 20250214 | 190100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 50 | 20250214 | 190000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 51 | 20250214 | 185900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 52 | 20250214 | 185800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 53 | 20250214 | 185700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 54 | 20250214 | 185600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 55 | 20250214 | 185500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 56 | 20250214 | 185400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 57 | 20250214 | 185300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 58 | 20250214 | 185200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 59 | 20250214 | 185100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 60 | 20250214 | 185000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 61 | 20250214 | 184900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 62 | 20250214 | 184800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 63 | 20250214 | 184700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 64 | 20250214 | 184600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 65 | 20250214 | 184500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 66 | 20250214 | 184400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 67 | 20250214 | 184300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 68 | 20250214 | 184200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 69 | 20250214 | 184100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 70 | 20250214 | 184000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 71 | 20250214 | 183900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 72 | 20250214 | 183800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 73 | 20250214 | 183700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 74 | 20250214 | 183600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 75 | 20250214 | 183500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 76 | 20250214 | 183400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 77 | 20250214 | 183300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 78 | 20250214 | 183200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 79 | 20250214 | 183100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 80 | 20250214 | 183000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 81 | 20250214 | 182900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 82 | 20250214 | 182800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 83 | 20250214 | 182700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 84 | 20250214 | 182600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 85 | 20250214 | 182500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 86 | 20250214 | 182400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 87 | 20250214 | 182300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 88 | 20250214 | 182200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 89 | 20250214 | 182100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 90 | 20250214 | 182000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 91 | 20250214 | 181900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 92 | 20250214 | 181800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 93 | 20250214 | 181700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 94 | 20250214 | 181600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 95 | 20250214 | 181500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 96 | 20250214 | 181400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 97 | 20250214 | 181300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 98 | 20250214 | 181200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 99 | 20250214 | 181100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 100 | 20250214 | 181000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 101 | 20250214 | 180900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 102 | 20250214 | 180800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 103 | 20250214 | 180700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 104 | 20250214 | 180600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 105 | 20250214 | 180500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 106 | 20250214 | 180400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 107 | 20250214 | 180300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 108 | 20250214 | 180200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 109 | 20250214 | 180100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 110 | 20250214 | 180000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 111 | 20250214 | 175900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 112 | 20250214 | 175800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 113 | 20250214 | 175700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 114 | 20250214 | 175600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 115 | 20250214 | 175500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 116 | 20250214 | 175400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 117 | 20250214 | 175300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 118 | 20250214 | 175200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 119 | 20250214 | 175100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 120 | 20250214 | 175000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 121 | 20250214 | 174900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 122 | 20250214 | 174800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 123 | 20250214 | 174700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 124 | 20250214 | 174600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 125 | 20250214 | 174500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 126 | 20250214 | 174400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 127 | 20250214 | 174300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 128 | 20250214 | 174200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 129 | 20250214 | 174100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 130 | 20250214 | 174000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 131 | 20250214 | 173900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 132 | 20250214 | 173800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 133 | 20250214 | 173700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 134 | 20250214 | 173600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 135 | 20250214 | 173500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 136 | 20250214 | 173400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 137 | 20250214 | 173300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 138 | 20250214 | 173200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 139 | 20250214 | 173100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 140 | 20250214 | 173000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 141 | 20250214 | 172900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 142 | 20250214 | 172800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 143 | 20250214 | 172700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 144 | 20250214 | 172600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 145 | 20250214 | 172500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 146 | 20250214 | 172400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 147 | 20250214 | 172300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 148 | 20250214 | 172200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 149 | 20250214 | 172100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 150 | 20250214 | 172000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 151 | 20250214 | 171900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 152 | 20250214 | 171800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 153 | 20250214 | 171700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 154 | 20250214 | 171600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 155 | 20250214 | 171500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 156 | 20250214 | 171400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 157 | 20250214 | 171300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 158 | 20250214 | 171200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 159 | 20250214 | 171100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 160 | 20250214 | 171000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 161 | 20250214 | 170900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 162 | 20250214 | 170800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 163 | 20250214 | 170700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 164 | 20250214 | 170600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 165 | 20250214 | 170500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 166 | 20250214 | 170400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 167 | 20250214 | 170300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 168 | 20250214 | 170200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 169 | 20250214 | 170100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 170 | 20250214 | 170000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 171 | 20250214 | 165900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 172 | 20250214 | 165800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 173 | 20250214 | 165700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 174 | 20250214 | 165600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 175 | 20250214 | 165500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 176 | 20250214 | 165400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 177 | 20250214 | 165300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 178 | 20250214 | 165200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 179 | 20250214 | 165100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 180 | 20250214 | 165000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 181 | 20250214 | 164900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 182 | 20250214 | 164800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 183 | 20250214 | 164700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 184 | 20250214 | 164600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 185 | 20250214 | 164500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 186 | 20250214 | 164400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 187 | 20250214 | 164300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 188 | 20250214 | 164200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 189 | 20250214 | 164100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 190 | 20250214 | 164000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 191 | 20250214 | 163900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 192 | 20250214 | 163800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 193 | 20250214 | 163700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 194 | 20250214 | 163600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 195 | 20250214 | 163500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 196 | 20250214 | 163400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 197 | 20250214 | 163300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 198 | 20250214 | 163200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 199 | 20250214 | 163100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 200 | 20250214 | 163000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 201 | 20250214 | 162900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 202 | 20250214 | 162800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 203 | 20250214 | 162700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 204 | 20250214 | 162600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 205 | 20250214 | 162500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 206 | 20250214 | 162400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 207 | 20250214 | 162300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 208 | 20250214 | 162200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 209 | 20250214 | 162100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 210 | 20250214 | 162000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 211 | 20250214 | 161900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 212 | 20250214 | 161800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 213 | 20250214 | 161700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 214 | 20250214 | 161600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 215 | 20250214 | 161500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 216 | 20250214 | 161400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 217 | 20250214 | 161300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 218 | 20250214 | 161200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 219 | 20250214 | 161100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 220 | 20250214 | 161000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 221 | 20250214 | 160900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 222 | 20250214 | 160800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 223 | 20250214 | 160700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 224 | 20250214 | 160600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 225 | 20250214 | 160500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 226 | 20250214 | 160400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 227 | 20250214 | 160300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 228 | 20250214 | 160200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 229 | 20250214 | 160100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 230 | 20250214 | 160000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 231 | 20250214 | 155900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 232 | 20250214 | 155800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 233 | 20250214 | 155700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 234 | 20250214 | 155600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 235 | 20250214 | 155500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 236 | 20250214 | 155400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 237 | 20250214 | 155300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 238 | 20250214 | 155200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 239 | 20250214 | 155100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 240 | 20250214 | 155000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 241 | 20250214 | 154900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 242 | 20250214 | 154800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 243 | 20250214 | 154700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 244 | 20250214 | 154600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 245 | 20250214 | 154500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 246 | 20250214 | 154400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 247 | 20250214 | 154300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 248 | 20250214 | 154200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 249 | 20250214 | 154100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 250 | 20250214 | 154000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 251 | 20250214 | 153900 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 252 | 20250214 | 153800 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 253 | 20250214 | 153700 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 254 | 20250214 | 153600 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 255 | 20250214 | 153500 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 256 | 20250214 | 153400 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 257 | 20250214 | 153300 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 258 | 20250214 | 153200 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 259 | 20250214 | 153100 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 0 |
| 260 | 20250214 | 153000 | 28768967000 | 107500 | 107500 | 107500 | 107500 | 7166 |
| 261 | 20250214 | 152900 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 262 | 20250214 | 152800 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 263 | 20250214 | 152700 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 264 | 20250214 | 152600 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 265 | 20250214 | 152500 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 266 | 20250214 | 152400 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 267 | 20250214 | 152300 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 268 | 20250214 | 152200 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 269 | 20250214 | 152100 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 270 | 20250214 | 152000 | 27998622000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 271 | 20250214 | 151900 | 27998622000 | 108100 | 108400 | 108400 | 108000 | 834 |
| 272 | 20250214 | 151800 | 27908462200 | 108400 | 108300 | 108400 | 108100 | 480 |
| 273 | 20250214 | 151700 | 27856506900 | 108300 | 108200 | 108400 | 108100 | 317 |
| 274 | 20250214 | 151600 | 27822184300 | 108200 | 108300 | 108500 | 108100 | 908 |
| 275 | 20250214 | 151500 | 27723898800 | 108500 | 108400 | 108500 | 108300 | 484 |
| 276 | 20250214 | 151400 | 27671445400 | 108300 | 108400 | 108600 | 108300 | 1204 |
| 277 | 20250214 | 151300 | 27540895500 | 108300 | 108100 | 108400 | 108000 | 1193 |
| 278 | 20250214 | 151200 | 27411797300 | 108000 | 107700 | 108200 | 107700 | 920 |
| 279 | 20250214 | 151100 | 27312519400 | 107700 | 107500 | 107700 | 107500 | 339 |
| 280 | 20250214 | 151000 | 27276063800 | 107600 | 107600 | 107700 | 107500 | 252 |
| 281 | 20250214 | 150900 | 27248959300 | 107500 | 107200 | 107500 | 106900 | 2212 |
| 282 | 20250214 | 150800 | 27011989900 | 107300 | 107500 | 107500 | 107000 | 4111 |
| 283 | 20250214 | 150700 | 26571352800 | 107400 | 107300 | 107600 | 107300 | 1029 |
| 284 | 20250214 | 150600 | 26460798700 | 107400 | 107200 | 107400 | 106900 | 2816 |
| 285 | 20250214 | 150500 | 26159221600 | 107100 | 107900 | 107900 | 107100 | 3427 |
| 286 | 20250214 | 150400 | 25791011100 | 107900 | 108000 | 108200 | 107800 | 268 |
| 287 | 20250214 | 150300 | 25762107500 | 108200 | 108100 | 108200 | 107700 | 5931 |
| 288 | 20250214 | 150200 | 25122454500 | 108000 | 107900 | 108000 | 107800 | 2063 |
| 289 | 20250214 | 150100 | 24899875400 | 107900 | 108300 | 108300 | 107900 | 510 |
| 290 | 20250214 | 150000 | 24844782500 | 108300 | 108300 | 108400 | 108100 | 389 |
| 291 | 20250214 | 145900 | 24802672700 | 108300 | 108300 | 108400 | 107900 | 817 |
| 292 | 20250214 | 145800 | 24714219600 | 108200 | 108200 | 108300 | 107900 | 752 |
| 293 | 20250214 | 145700 | 24632921000 | 108200 | 108100 | 108300 | 107900 | 1453 |
| 294 | 20250214 | 145600 | 24475948400 | 108100 | 108300 | 108300 | 107900 | 1092 |
| 295 | 20250214 | 145500 | 24357980900 | 108300 | 108200 | 108500 | 108000 | 3324 |
| 296 | 20250214 | 145400 | 23998704100 | 108300 | 108200 | 108500 | 108100 | 689 |
| 297 | 20250214 | 145300 | 23924102300 | 108300 | 108500 | 108500 | 108200 | 1095 |
| 298 | 20250214 | 145200 | 23805604400 | 108500 | 108400 | 108500 | 108200 | 1359 |
| 299 | 20250214 | 145100 | 23658420700 | 108400 | 108700 | 108700 | 108200 | 2367 |
| 300 | 20250214 | 145000 | 23401724000 | 108700 | 108600 | 108800 | 108600 | 424 |
| 301 | 20250214 | 144900 | 23355663400 | 108800 | 108800 | 108900 | 108600 | 623 |
| 302 | 20250214 | 144800 | 23287921300 | 108700 | 109100 | 109200 | 108700 | 733 |
| 303 | 20250214 | 144700 | 23208124800 | 109200 | 109000 | 109300 | 108900 | 2083 |
| 304 | 20250214 | 144600 | 22981166100 | 108900 | 109000 | 109300 | 108800 | 4301 |
| 305 | 20250214 | 144500 | 22512401900 | 109000 | 109100 | 109200 | 109000 | 469 |
| 306 | 20250214 | 144400 | 22461247900 | 109100 | 109200 | 109300 | 109000 | 598 |
| 307 | 20250214 | 144300 | 22395985000 | 109200 | 109100 | 109300 | 108900 | 584 |
| 308 | 20250214 | 144200 | 22332271100 | 109100 | 109000 | 109200 | 108800 | 1424 |
| 309 | 20250214 | 144100 | 22177097400 | 109000 | 109500 | 109500 | 108900 | 797 |
| 310 | 20250214 | 144000 | 22090168300 | 109500 | 109200 | 109500 | 108900 | 923 |
| 311 | 20250214 | 143900 | 21989533700 | 109000 | 109300 | 109500 | 108800 | 11782 |
| 312 | 20250214 | 143800 | 20705733300 | 109300 | 109700 | 109800 | 109300 | 780 |
| 313 | 20250214 | 143700 | 20620321500 | 109700 | 110000 | 110000 | 109400 | 796 |
| 314 | 20250214 | 143600 | 20533101200 | 110000 | 109900 | 110000 | 109400 | 2855 |
| 315 | 20250214 | 143500 | 20220287200 | 109900 | 109900 | 110100 | 109800 | 200 |
| 316 | 20250214 | 143400 | 20198291100 | 109900 | 110000 | 110200 | 109900 | 516 |
| 317 | 20250214 | 143300 | 20141524500 | 110200 | 109900 | 110200 | 109800 | 1003 |
| 318 | 20250214 | 143200 | 20031246200 | 109900 | 110100 | 110200 | 109900 | 333 |
| 319 | 20250214 | 143100 | 19994636200 | 110200 | 110000 | 110300 | 109900 | 961 |
| 320 | 20250214 | 143000 | 19888898800 | 110000 | 110100 | 110300 | 110000 | 1230 |
| 321 | 20250214 | 142900 | 19753490900 | 110100 | 110200 | 110300 | 110000 | 271 |
| 322 | 20250214 | 142800 | 19723638400 | 110300 | 110300 | 110400 | 110000 | 1497 |
| 323 | 20250214 | 142700 | 19558903700 | 110300 | 110400 | 110600 | 110100 | 452 |
| 324 | 20250214 | 142600 | 19509089600 | 110400 | 110400 | 110400 | 110300 | 170 |
| 325 | 20250214 | 142500 | 19490329300 | 110300 | 110500 | 110600 | 110300 | 343 |
| 326 | 20250214 | 142400 | 19452459200 | 110400 | 110500 | 110700 | 110300 | 910 |
| 327 | 20250214 | 142300 | 19352025700 | 110500 | 110400 | 110700 | 110300 | 341 |
| 328 | 20250214 | 142200 | 19314323600 | 110400 | 110300 | 110500 | 110200 | 172 |
| 329 | 20250214 | 142100 | 19295342600 | 110300 | 110400 | 110600 | 110300 | 884 |
| 330 | 20250214 | 142000 | 19197800600 | 110400 | 110300 | 110500 | 110300 | 406 |
| 331 | 20250214 | 141900 | 19153004900 | 110400 | 110500 | 110500 | 110300 | 293 |
| 332 | 20250214 | 141800 | 19120660900 | 110600 | 110500 | 110600 | 110500 | 136 |
| 333 | 20250214 | 141700 | 19105628400 | 110400 | 110600 | 110600 | 110400 | 447 |
| 334 | 20250214 | 141600 | 19056229000 | 110600 | 110900 | 111000 | 110500 | 1198 |
| 335 | 20250214 | 141500 | 18923533500 | 111000 | 111300 | 111400 | 110900 | 425 |
| 336 | 20250214 | 141400 | 18876294100 | 111300 | 111300 | 111400 | 111100 | 286 |
| 337 | 20250214 | 141300 | 18844475400 | 111400 | 111200 | 111400 | 111000 | 296 |
| 338 | 20250214 | 141200 | 18811568400 | 111100 | 111300 | 111400 | 111100 | 438 |
| 339 | 20250214 | 141100 | 18762834000 | 111300 | 111300 | 111400 | 111200 | 63 |
| 340 | 20250214 | 141000 | 18755820000 | 111200 | 111300 | 111500 | 111200 | 247 |
| 341 | 20250214 | 140900 | 18728329700 | 111300 | 111400 | 111500 | 111300 | 159 |
| 342 | 20250214 | 140800 | 18710619000 | 111400 | 111500 | 111500 | 111300 | 124 |
| 343 | 20250214 | 140700 | 18696799600 | 111600 | 111500 | 111700 | 111500 | 227 |
| 344 | 20250214 | 140600 | 18671474000 | 111500 | 111500 | 111600 | 111500 | 167 |
| 345 | 20250214 | 140500 | 18652842600 | 111500 | 111600 | 111700 | 111500 | 110 |
| 346 | 20250214 | 140400 | 18640569900 | 111600 | 111700 | 111900 | 111500 | 422 |
| 347 | 20250214 | 140300 | 18593424400 | 111700 | 111300 | 111800 | 111200 | 1035 |
| 348 | 20250214 | 140200 | 18477999600 | 111200 | 111300 | 111400 | 111200 | 92 |
| 349 | 20250214 | 140100 | 18467761600 | 111400 | 111400 | 111400 | 111200 | 177 |
| 350 | 20250214 | 140000 | 18448060100 | 111300 | 111500 | 111500 | 111200 | 147 |
| 351 | 20250214 | 135900 | 18431690700 | 111500 | 111300 | 111500 | 111000 | 350 |
| 352 | 20250214 | 135800 | 18392740600 | 111300 | 111200 | 111300 | 111100 | 223 |
| 353 | 20250214 | 135700 | 18367949900 | 111200 | 111500 | 111500 | 111100 | 546 |
| 354 | 20250214 | 135600 | 18307166500 | 111400 | 111500 | 111500 | 111400 | 89 |
| 355 | 20250214 | 135500 | 18297248300 | 111500 | 111500 | 111500 | 111400 | 132 |
| 356 | 20250214 | 135400 | 18282533600 | 111400 | 111400 | 111500 | 111300 | 230 |
| 357 | 20250214 | 135300 | 18256902800 | 111400 | 111500 | 111500 | 111400 | 63 |
| 358 | 20250214 | 135200 | 18249878600 | 111500 | 111600 | 111700 | 111400 | 439 |
| 359 | 20250214 | 135100 | 18200928900 | 111700 | 111600 | 111700 | 111500 | 141 |
| 360 | 20250214 | 135000 | 18185192100 | 111500 | 111500 | 111700 | 111500 | 62 |
| 361 | 20250214 | 134900 | 18178270700 | 111600 | 111700 | 111700 | 111500 | 184 |
| 362 | 20250214 | 134800 | 18157744300 | 111700 | 111500 | 111700 | 111500 | 140 |
| 363 | 20250214 | 134700 | 18142123000 | 111500 | 111200 | 111500 | 111200 | 305 |
| 364 | 20250214 | 134600 | 18108169100 | 111200 | 111000 | 111300 | 111000 | 294 |
| 365 | 20250214 | 134500 | 18075502100 | 111100 | 111000 | 111100 | 110800 | 170 |
| 366 | 20250214 | 134400 | 18056633700 | 110800 | 111100 | 111100 | 110800 | 220 |
| 367 | 20250214 | 134300 | 18032218400 | 111100 | 111000 | 111100 | 111000 | 104 |
| 368 | 20250214 | 134200 | 18020664600 | 111000 | 111100 | 111100 | 111000 | 84 |
| 369 | 20250214 | 134100 | 18011337100 | 110900 | 111000 | 111100 | 110800 | 134 |
| 370 | 20250214 | 134000 | 17996465500 | 111100 | 111000 | 111100 | 111000 | 111 |
| 371 | 20250214 | 133900 | 17984141100 | 111100 | 111000 | 111100 | 111000 | 149 |
| 372 | 20250214 | 133800 | 17967597500 | 111000 | 111100 | 111100 | 111000 | 127 |
| 373 | 20250214 | 133700 | 17953493800 | 111100 | 110800 | 111100 | 110700 | 597 |
| 374 | 20250214 | 133600 | 17887303000 | 110800 | 110800 | 110800 | 110700 | 113 |
| 375 | 20250214 | 133500 | 17874783400 | 110700 | 110700 | 111000 | 110700 | 252 |
| 376 | 20250214 | 133400 | 17846874600 | 111000 | 111100 | 111100 | 110700 | 435 |
| 377 | 20250214 | 133300 | 17798623700 | 111000 | 111200 | 111200 | 111000 | 384 |
| 378 | 20250214 | 133200 | 17755976200 | 111100 | 111200 | 111200 | 111100 | 78 |
| 379 | 20250214 | 133100 | 17747304100 | 111200 | 111200 | 111200 | 111000 | 336 |
| 380 | 20250214 | 133000 | 17709970000 | 111100 | 111100 | 111200 | 111100 | 121 |
| 381 | 20250214 | 132900 | 17696517800 | 111200 | 111200 | 111200 | 111100 | 146 |
| 382 | 20250214 | 132800 | 17680288400 | 111200 | 111200 | 111200 | 111100 | 202 |
| 383 | 20250214 | 132700 | 17657826900 | 111100 | 111200 | 111300 | 111100 | 76 |
| 384 | 20250214 | 132600 | 17649375700 | 111200 | 111300 | 111300 | 111100 | 173 |
| 385 | 20250214 | 132500 | 17630134100 | 111300 | 111200 | 111300 | 111100 | 541 |
| 386 | 20250214 | 132400 | 17569972000 | 111300 | 111300 | 111400 | 111300 | 127 |
| 387 | 20250214 | 132300 | 17555829600 | 111300 | 111400 | 111700 | 111300 | 146 |
| 388 | 20250214 | 132200 | 17539553000 | 111400 | 111400 | 111700 | 111300 | 184 |
| 389 | 20250214 | 132100 | 17519054600 | 111600 | 111400 | 111700 | 111400 | 409 |
| 390 | 20250214 | 132000 | 17473434100 | 111400 | 111400 | 111400 | 111300 | 152 |
| 391 | 20250214 | 131900 | 17456504900 | 111500 | 111500 | 111500 | 111400 | 89 |
| 392 | 20250214 | 131800 | 17446582400 | 111400 | 111500 | 111500 | 111400 | 86 |
| 393 | 20250214 | 131700 | 17436996200 | 111500 | 111400 | 111500 | 111300 | 401 |
| 394 | 20250214 | 131600 | 17392305000 | 111500 | 111500 | 111500 | 111400 | 91 |
| 395 | 20250214 | 131500 | 17382160000 | 111500 | 111400 | 111500 | 111400 | 111 |
| 396 | 20250214 | 131400 | 17369791500 | 111400 | 111500 | 111500 | 111400 | 99 |
| 397 | 20250214 | 131300 | 17358761600 | 111400 | 111400 | 111600 | 111300 | 271 |
| 398 | 20250214 | 131200 | 17328571000 | 111500 | 111700 | 111700 | 111500 | 605 |
| 399 | 20250214 | 131100 | 17261071500 | 111700 | 111600 | 111800 | 111600 | 80 |
| 400 | 20250214 | 131000 | 17252138900 | 111800 | 111700 | 111800 | 111600 | 563 |
| 401 | 20250214 | 130900 | 17189257500 | 111700 | 111600 | 111700 | 111500 | 238 |
| 402 | 20250214 | 130800 | 17162696300 | 111600 | 111400 | 111600 | 111400 | 282 |
| 403 | 20250214 | 130700 | 17131247400 | 111500 | 111700 | 111700 | 111400 | 237 |
| 404 | 20250214 | 130600 | 17104800000 | 111700 | 111600 | 111700 | 111600 | 157 |
| 405 | 20250214 | 130500 | 17087269700 | 111600 | 111700 | 111700 | 111600 | 65 |
| 406 | 20250214 | 130400 | 17080010900 | 111800 | 111400 | 111800 | 111400 | 550 |
| 407 | 20250214 | 130300 | 17018617900 | 111500 | 111400 | 111500 | 111400 | 224 |
| 408 | 20250214 | 130200 | 16993655500 | 111400 | 111400 | 111500 | 111200 | 304 |
| 409 | 20250214 | 130100 | 16959797600 | 111400 | 111500 | 111500 | 111400 | 135 |
| 410 | 20250214 | 130000 | 16944747500 | 111600 | 111400 | 111600 | 111400 | 97 |
| 411 | 20250214 | 125900 | 16933929900 | 111400 | 111400 | 111500 | 111400 | 138 |
| 412 | 20250214 | 125800 | 16918548400 | 111300 | 111300 | 111400 | 111300 | 154 |
| 413 | 20250214 | 125700 | 16901398900 | 111400 | 111500 | 111500 | 111300 | 178 |
| 414 | 20250214 | 125600 | 16881572800 | 111500 | 111500 | 111600 | 111500 | 133 |
| 415 | 20250214 | 125500 | 16866735200 | 111600 | 111600 | 111600 | 111400 | 161 |
| 416 | 20250214 | 125400 | 16848771500 | 111700 | 111600 | 111700 | 111600 | 42 |
| 417 | 20250214 | 125300 | 16844084000 | 111500 | 111600 | 111700 | 111500 | 245 |
| 418 | 20250214 | 125200 | 16816745200 | 111600 | 111500 | 111600 | 111500 | 149 |
| 419 | 20250214 | 125100 | 16800126100 | 111500 | 111600 | 111600 | 111500 | 144 |
| 420 | 20250214 | 125000 | 16784061700 | 111500 | 111600 | 111600 | 111500 | 131 |
| 421 | 20250214 | 124900 | 16769444000 | 111500 | 111500 | 111600 | 111200 | 381 |
| 422 | 20250214 | 124800 | 16726961800 | 111200 | 111600 | 111600 | 111200 | 848 |
| 423 | 20250214 | 124700 | 16632446000 | 111500 | 111500 | 111600 | 111400 | 248 |
| 424 | 20250214 | 124600 | 16604794500 | 111500 | 111700 | 111700 | 111400 | 602 |
| 425 | 20250214 | 124500 | 16537670600 | 111600 | 111500 | 111700 | 111500 | 49 |
| 426 | 20250214 | 124400 | 16532201400 | 111500 | 111800 | 111800 | 111500 | 328 |
| 427 | 20250214 | 124300 | 16495588100 | 111800 | 112000 | 112100 | 111800 | 275 |
| 428 | 20250214 | 124200 | 16464803400 | 112000 | 112000 | 112100 | 112000 | 96 |
| 429 | 20250214 | 124100 | 16454045500 | 112000 | 112000 | 112100 | 112000 | 79 |
| 430 | 20250214 | 124000 | 16445196300 | 112100 | 112000 | 112100 | 112000 | 194 |
| 431 | 20250214 | 123900 | 16423462900 | 112000 | 112100 | 112200 | 111800 | 333 |
| 432 | 20250214 | 123800 | 16386160500 | 112100 | 112200 | 112200 | 112100 | 69 |
| 433 | 20250214 | 123700 | 16378420800 | 112200 | 112200 | 112300 | 112100 | 55 |
| 434 | 20250214 | 123600 | 16372250100 | 112200 | 112200 | 112200 | 112200 | 124 |
| 435 | 20250214 | 123500 | 16358337300 | 112100 | 112200 | 112200 | 112100 | 196 |
| 436 | 20250214 | 123400 | 16336349400 | 112200 | 112100 | 112200 | 112000 | 99 |
| 437 | 20250214 | 123300 | 16325253500 | 112000 | 111900 | 112100 | 111800 | 99 |
| 438 | 20250214 | 123200 | 16314167800 | 111900 | 111900 | 112200 | 111900 | 90 |
| 439 | 20250214 | 123100 | 16304089700 | 111800 | 112400 | 112500 | 111600 | 1304 |
| 440 | 20250214 | 123000 | 16157858300 | 112400 | 112400 | 112500 | 112400 | 336 |
| 441 | 20250214 | 122900 | 16120066000 | 112400 | 112500 | 112500 | 112400 | 32 |
| 442 | 20250214 | 122800 | 16116466900 | 112500 | 112300 | 112500 | 112300 | 85 |
| 443 | 20250214 | 122700 | 16106912500 | 112500 | 112300 | 112600 | 112300 | 884 |
| 444 | 20250214 | 122600 | 16007505300 | 112400 | 112300 | 112400 | 112300 | 138 |
| 445 | 20250214 | 122500 | 15992005900 | 112300 | 112200 | 112400 | 112200 | 141 |
| 446 | 20250214 | 122400 | 15976169500 | 112300 | 112300 | 112400 | 112300 | 305 |
| 447 | 20250214 | 122300 | 15941902500 | 112300 | 112400 | 112400 | 112300 | 534 |
| 448 | 20250214 | 122200 | 15881933800 | 112400 | 112400 | 112400 | 112300 | 277 |
| 449 | 20250214 | 122100 | 15850800900 | 112400 | 111900 | 112400 | 111900 | 1564 |
| 450 | 20250214 | 122000 | 15675358200 | 111900 | 111700 | 111900 | 111600 | 228 |
| 451 | 20250214 | 121900 | 15649871500 | 111700 | 111600 | 111700 | 111600 | 27 |
| 452 | 20250214 | 121800 | 15646857300 | 111800 | 111900 | 111900 | 111700 | 280 |
| 453 | 20250214 | 121700 | 15615565100 | 111800 | 111800 | 111900 | 111700 | 42 |
| 454 | 20250214 | 121600 | 15610870700 | 111900 | 111800 | 111900 | 111700 | 111 |
| 455 | 20250214 | 121500 | 15598468800 | 111800 | 111900 | 111900 | 111800 | 226 |
| 456 | 20250214 | 121400 | 15573193200 | 111900 | 111900 | 111900 | 111800 | 140 |
| 457 | 20250214 | 121300 | 15557530600 | 111800 | 111800 | 111800 | 111700 | 45 |
| 458 | 20250214 | 121200 | 15552500900 | 111800 | 111900 | 112000 | 111800 | 219 |
| 459 | 20250214 | 121100 | 15528005200 | 111900 | 111900 | 111900 | 111800 | 141 |
| 460 | 20250214 | 121000 | 15512228300 | 112000 | 112000 | 112000 | 111800 | 67 |
| 461 | 20250214 | 120900 | 15504726200 | 112000 | 111800 | 112000 | 111800 | 108 |
| 462 | 20250214 | 120800 | 15492643200 | 111800 | 112000 | 112100 | 111800 | 85 |
| 463 | 20250214 | 120700 | 15483129600 | 112000 | 112000 | 112000 | 111900 | 84 |
| 464 | 20250214 | 120600 | 15473722200 | 112000 | 111900 | 112000 | 111800 | 163 |
| 465 | 20250214 | 120500 | 15455470100 | 112000 | 112000 | 112000 | 111900 | 457 |
| 466 | 20250214 | 120400 | 15404327000 | 112000 | 112100 | 112100 | 111900 | 112 |
| 467 | 20250214 | 120300 | 15391774400 | 112000 | 112000 | 112000 | 111900 | 122 |
| 468 | 20250214 | 120200 | 15378110900 | 112000 | 112000 | 112000 | 112000 | 25 |
| 469 | 20250214 | 120100 | 15375310900 | 111700 | 112000 | 112100 | 111700 | 142 |
| 470 | 20250214 | 120000 | 15359414600 | 111900 | 111800 | 111900 | 111700 | 124 |
| 471 | 20250214 | 115900 | 15345547100 | 111800 | 112000 | 112100 | 111800 | 267 |
| 472 | 20250214 | 115800 | 15315666500 | 112100 | 112000 | 112100 | 111900 | 331 |
| 473 | 20250214 | 115700 | 15278594300 | 112000 | 112000 | 112000 | 111900 | 145 |
| 474 | 20250214 | 115600 | 15262355600 | 112000 | 111900 | 112000 | 111900 | 121 |
| 475 | 20250214 | 115500 | 15248813600 | 111900 | 112000 | 112000 | 111700 | 93 |
| 476 | 20250214 | 115400 | 15238403300 | 112000 | 111600 | 112000 | 111600 | 616 |
| 477 | 20250214 | 115300 | 15169551000 | 111600 | 111800 | 111800 | 111600 | 57 |
| 478 | 20250214 | 115200 | 15163183600 | 111800 | 111700 | 111800 | 111700 | 64 |
| 479 | 20250214 | 115100 | 15156034400 | 111700 | 111600 | 111800 | 111600 | 105 |
| 480 | 20250214 | 115000 | 15144303400 | 111700 | 111700 | 111800 | 111600 | 100 |
| 481 | 20250214 | 114900 | 15133132700 | 111800 | 111600 | 111800 | 111600 | 51 |
| 482 | 20250214 | 114800 | 15127440300 | 111600 | 111700 | 111800 | 111600 | 110 |
| 483 | 20250214 | 114700 | 15115151700 | 111500 | 111600 | 111700 | 111500 | 209 |
| 484 | 20250214 | 114600 | 15091840300 | 111600 | 111800 | 111800 | 111600 | 111 |
| 485 | 20250214 | 114500 | 15079444800 | 111800 | 111800 | 111800 | 111700 | 65 |
| 486 | 20250214 | 114400 | 15072180000 | 111800 | 111700 | 111800 | 111600 | 185 |
| 487 | 20250214 | 114300 | 15051523500 | 111700 | 111600 | 111800 | 111600 | 78 |
| 488 | 20250214 | 114200 | 15042817400 | 111600 | 111600 | 111800 | 111600 | 32 |
| 489 | 20250214 | 114100 | 15039244000 | 111800 | 111700 | 111800 | 111700 | 116 |
| 490 | 20250214 | 114000 | 15026281700 | 111700 | 111700 | 111800 | 111700 | 317 |
| 491 | 20250214 | 113900 | 14990856500 | 111800 | 111800 | 111800 | 111700 | 78 |
| 492 | 20250214 | 113800 | 14982137300 | 111800 | 111800 | 111800 | 111700 | 64 |
| 493 | 20250214 | 113700 | 14974982600 | 111700 | 111700 | 111800 | 111600 | 185 |
| 494 | 20250214 | 113600 | 14954322400 | 111700 | 111700 | 111700 | 111600 | 222 |
| 495 | 20250214 | 113500 | 14929537200 | 111700 | 111600 | 111700 | 111600 | 40 |
| 496 | 20250214 | 113400 | 14925069700 | 111700 | 111800 | 111800 | 111500 | 366 |
| 497 | 20250214 | 113300 | 14884220100 | 111800 | 111600 | 111900 | 111600 | 210 |
| 498 | 20250214 | 113200 | 14860762400 | 111600 | 111700 | 111700 | 111600 | 135 |
| 499 | 20250214 | 113100 | 14845691700 | 111700 | 112100 | 112100 | 111700 | 539 |
| 500 | 20250214 | 113000 | 14785434900 | 112200 | 112100 | 112200 | 112100 | 98 |
| 501 | 20250214 | 112900 | 14774442600 | 112100 | 112300 | 112300 | 112100 | 54 |
| 502 | 20250214 | 112800 | 14768382800 | 112300 | 112200 | 112300 | 112000 | 152 |
| 503 | 20250214 | 112700 | 14751327900 | 112300 | 112300 | 112400 | 112200 | 557 |
| 504 | 20250214 | 112600 | 14688774800 | 112200 | 112200 | 112300 | 112000 | 272 |
| 505 | 20250214 | 112500 | 14658270900 | 112300 | 112000 | 112300 | 111700 | 705 |
| 506 | 20250214 | 112400 | 14579246400 | 112000 | 112000 | 112000 | 111900 | 166 |
| 507 | 20250214 | 112300 | 14560657800 | 111900 | 111900 | 112000 | 111900 | 463 |
| 508 | 20250214 | 112200 | 14508815300 | 112000 | 112100 | 112100 | 111900 | 127 |
| 509 | 20250214 | 112100 | 14494585800 | 112200 | 111900 | 112200 | 111800 | 538 |
| 510 | 20250214 | 112000 | 14434380300 | 111900 | 112100 | 112200 | 111900 | 214 |
| 511 | 20250214 | 111900 | 14410409500 | 112100 | 112200 | 112200 | 112000 | 677 |
| 512 | 20250214 | 111800 | 14334507900 | 112200 | 112200 | 112200 | 112100 | 369 |
| 513 | 20250214 | 111700 | 14293111700 | 112200 | 112200 | 112200 | 112000 | 895 |
| 514 | 20250214 | 111600 | 14192725800 | 112000 | 112000 | 112200 | 112000 | 686 |
| 515 | 20250214 | 111500 | 14115847800 | 112000 | 112000 | 112000 | 111800 | 692 |
| 516 | 20250214 | 111400 | 14038364100 | 112000 | 111500 | 112000 | 111500 | 1160 |
| 517 | 20250214 | 111300 | 13908778100 | 111500 | 111500 | 111600 | 111500 | 447 |
| 518 | 20250214 | 111200 | 13858930900 | 111500 | 111400 | 111500 | 111300 | 507 |
| 519 | 20250214 | 111100 | 13802406700 | 111400 | 111500 | 111500 | 111400 | 80 |
| 520 | 20250214 | 111000 | 13793491500 | 111500 | 111200 | 111500 | 110900 | 531 |
| 521 | 20250214 | 110900 | 13734365200 | 111100 | 111300 | 111400 | 111000 | 545 |
| 522 | 20250214 | 110800 | 13673780400 | 111400 | 111400 | 111400 | 111300 | 166 |
| 523 | 20250214 | 110700 | 13655288500 | 111400 | 111300 | 111400 | 111200 | 133 |
| 524 | 20250214 | 110600 | 13640480800 | 111300 | 111000 | 111400 | 111000 | 884 |
| 525 | 20250214 | 110500 | 13542195900 | 111000 | 110900 | 111000 | 110800 | 326 |
| 526 | 20250214 | 110400 | 13506063500 | 110900 | 111000 | 111000 | 110800 | 94 |
| 527 | 20250214 | 110300 | 13495636200 | 111000 | 110900 | 111000 | 110800 | 94 |
| 528 | 20250214 | 110200 | 13485209400 | 110900 | 111000 | 111000 | 110900 | 150 |
| 529 | 20250214 | 110100 | 13468568300 | 111100 | 111100 | 111100 | 111000 | 192 |
| 530 | 20250214 | 110000 | 13447254700 | 111100 | 110600 | 111100 | 110600 | 499 |
| 531 | 20250214 | 105900 | 13391876300 | 110600 | 110600 | 110800 | 110500 | 906 |
| 532 | 20250214 | 105800 | 13291609900 | 110700 | 110700 | 110800 | 110600 | 560 |
| 533 | 20250214 | 105700 | 13229599800 | 110600 | 110600 | 110700 | 110600 | 77 |
| 534 | 20250214 | 105600 | 13221077800 | 110600 | 110600 | 110700 | 110500 | 120 |
| 535 | 20250214 | 105500 | 13207806600 | 110600 | 110700 | 110700 | 110600 | 62 |
| 536 | 20250214 | 105400 | 13200944400 | 110700 | 110700 | 110700 | 110600 | 189 |
| 537 | 20250214 | 105300 | 13180022700 | 110700 | 110700 | 110700 | 110700 | 94 |
| 538 | 20250214 | 105200 | 13169616900 | 110600 | 110700 | 110800 | 110600 | 50 |
| 539 | 20250214 | 105100 | 13164082300 | 110800 | 110800 | 110800 | 110700 | 148 |
| 540 | 20250214 | 105000 | 13147684900 | 110800 | 110600 | 110800 | 110500 | 353 |
| 541 | 20250214 | 104900 | 13108626000 | 110600 | 110400 | 110700 | 109800 | 891 |
| 542 | 20250214 | 104800 | 13010314500 | 110400 | 110400 | 110500 | 110400 | 99 |
| 543 | 20250214 | 104700 | 12999375900 | 110500 | 110200 | 110500 | 110100 | 407 |
| 544 | 20250214 | 104600 | 12954474800 | 110300 | 110100 | 110300 | 109900 | 606 |
| 545 | 20250214 | 104500 | 12887793900 | 110000 | 110100 | 110300 | 110000 | 745 |
| 546 | 20250214 | 104400 | 12805821400 | 110200 | 110100 | 110200 | 110100 | 75 |
| 547 | 20250214 | 104300 | 12797563100 | 110200 | 110100 | 110200 | 110100 | 210 |
| 548 | 20250214 | 104200 | 12774441200 | 110200 | 110200 | 110200 | 110100 | 152 |
| 549 | 20250214 | 104100 | 12757693900 | 110200 | 110300 | 110300 | 110200 | 99 |
| 550 | 20250214 | 104000 | 12746779500 | 110300 | 110100 | 110300 | 110100 | 229 |
| 551 | 20250214 | 103900 | 12721531600 | 110200 | 110300 | 110400 | 110200 | 348 |
| 552 | 20250214 | 103800 | 12683148400 | 110400 | 110400 | 110400 | 110300 | 51 |
| 553 | 20250214 | 103700 | 12677518800 | 110400 | 110200 | 110400 | 110200 | 123 |
| 554 | 20250214 | 103600 | 12663948000 | 110300 | 110400 | 110400 | 110000 | 152 |
| 555 | 20250214 | 103500 | 12647183500 | 110500 | 110400 | 110500 | 110300 | 137 |
| 556 | 20250214 | 103400 | 12632054000 | 110400 | 110600 | 110600 | 110300 | 105 |
| 557 | 20250214 | 103300 | 12620461100 | 110600 | 110600 | 110600 | 110300 | 138 |
| 558 | 20250214 | 103200 | 12605215900 | 110600 | 110200 | 110600 | 109900 | 600 |
| 559 | 20250214 | 103100 | 12539060000 | 110200 | 110200 | 110300 | 109900 | 267 |
| 560 | 20250214 | 103000 | 12509640000 | 110200 | 110500 | 110500 | 109800 | 922 |
| 561 | 20250214 | 102900 | 12408154700 | 110500 | 110500 | 110600 | 110300 | 155 |
| 562 | 20250214 | 102800 | 12391026400 | 110600 | 110500 | 110600 | 110400 | 311 |
| 563 | 20250214 | 102700 | 12356644100 | 110500 | 110500 | 110700 | 110300 | 137 |
| 564 | 20250214 | 102600 | 12341499900 | 110500 | 110700 | 110700 | 110400 | 474 |
| 565 | 20250214 | 102500 | 12289124400 | 110700 | 110400 | 110700 | 110300 | 414 |
| 566 | 20250214 | 102400 | 12243372000 | 110400 | 110300 | 110400 | 110200 | 196 |
| 567 | 20250214 | 102300 | 12221751000 | 110300 | 110500 | 110500 | 110200 | 87 |
| 568 | 20250214 | 102200 | 12212147500 | 110500 | 110700 | 110700 | 110400 | 201 |
| 569 | 20250214 | 102100 | 12189932800 | 110700 | 111400 | 111400 | 110700 | 224 |
| 570 | 20250214 | 102000 | 12165089600 | 111400 | 111300 | 111500 | 110900 | 1070 |
| 571 | 20250214 | 101900 | 12046189200 | 111400 | 111200 | 111500 | 111000 | 514 |
| 572 | 20250214 | 101800 | 11988951700 | 111200 | 111000 | 111300 | 110900 | 794 |
| 573 | 20250214 | 101700 | 11900729100 | 111000 | 110500 | 111000 | 110500 | 1276 |
| 574 | 20250214 | 101600 | 11759468000 | 110600 | 110300 | 110600 | 109900 | 860 |
| 575 | 20250214 | 101500 | 11664545200 | 110300 | 109800 | 110300 | 109600 | 1032 |
| 576 | 20250214 | 101400 | 11551207300 | 109800 | 109800 | 110000 | 109800 | 192 |
| 577 | 20250214 | 101300 | 11530108700 | 110000 | 110100 | 110100 | 109800 | 433 |
| 578 | 20250214 | 101200 | 11482520500 | 110100 | 110100 | 110300 | 109900 | 213 |
| 579 | 20250214 | 101100 | 11459067000 | 110200 | 109500 | 110400 | 109500 | 456 |
| 580 | 20250214 | 101000 | 11409006500 | 109500 | 109300 | 109500 | 109200 | 607 |
| 581 | 20250214 | 100900 | 11342672600 | 109300 | 109500 | 109500 | 109200 | 450 |
| 582 | 20250214 | 100800 | 11293458000 | 109500 | 108900 | 109500 | 108800 | 1312 |
| 583 | 20250214 | 100700 | 11150369500 | 109000 | 109000 | 109100 | 108700 | 1157 |
| 584 | 20250214 | 100600 | 11024384800 | 109000 | 109500 | 109500 | 109000 | 931 |
| 585 | 20250214 | 100500 | 10922750200 | 109400 | 109600 | 109600 | 109400 | 416 |
| 586 | 20250214 | 100400 | 10877194700 | 109700 | 109500 | 109800 | 109400 | 784 |
| 587 | 20250214 | 100300 | 10791336200 | 109500 | 109700 | 109700 | 109400 | 872 |
| 588 | 20250214 | 100200 | 10695827400 | 109900 | 110300 | 110800 | 109500 | 1299 |
| 589 | 20250214 | 100100 | 10553063600 | 110200 | 110400 | 110800 | 110200 | 646 |
| 590 | 20250214 | 100000 | 10481826400 | 110400 | 111000 | 111000 | 110400 | 770 |
| 591 | 20250214 | 095900 | 10396489400 | 110900 | 111200 | 111200 | 110600 | 346 |
| 592 | 20250214 | 095800 | 10358067800 | 111100 | 111100 | 111500 | 110300 | 1047 |
| 593 | 20250214 | 095700 | 10241790600 | 111100 | 111100 | 111200 | 111000 | 187 |
| 594 | 20250214 | 095600 | 10221020300 | 111200 | 111100 | 111300 | 110300 | 499 |
| 595 | 20250214 | 095500 | 10165680200 | 111100 | 110700 | 111100 | 110400 | 434 |
| 596 | 20250214 | 095400 | 10117565500 | 110800 | 111100 | 111300 | 110300 | 678 |
| 597 | 20250214 | 095300 | 10042540800 | 111300 | 111400 | 111400 | 111000 | 406 |
| 598 | 20250214 | 095200 | 9997387800 | 111300 | 111100 | 111300 | 111100 | 302 |
| 599 | 20250214 | 095100 | 9963789600 | 111100 | 110600 | 111100 | 110500 | 818 |
| 600 | 20250214 | 095000 | 9873232200 | 110700 | 110500 | 110700 | 110500 | 190 |
| 601 | 20250214 | 094900 | 9852211900 | 110500 | 110500 | 110800 | 110500 | 832 |
| 602 | 20250214 | 094800 | 9760174000 | 110400 | 110600 | 110600 | 110300 | 1063 |
| 603 | 20250214 | 094700 | 9642856200 | 110400 | 110600 | 110600 | 110400 | 1034 |
| 604 | 20250214 | 094600 | 9528632200 | 110600 | 110700 | 110800 | 110200 | 1347 |
| 605 | 20250214 | 094500 | 9379881000 | 110800 | 110500 | 110800 | 110500 | 436 |
| 606 | 20250214 | 094400 | 9331699000 | 110500 | 110500 | 110800 | 110500 | 1385 |
| 607 | 20250214 | 094300 | 9178478300 | 110500 | 110900 | 110900 | 110400 | 511 |
| 608 | 20250214 | 094200 | 9121940900 | 110700 | 111100 | 111100 | 110700 | 574 |
| 609 | 20250214 | 094100 | 9058271100 | 111100 | 111500 | 111500 | 111100 | 520 |
| 610 | 20250214 | 094000 | 9000452000 | 111100 | 111000 | 111500 | 111000 | 520 |
| 611 | 20250214 | 093900 | 8942598800 | 111000 | 111400 | 111500 | 110200 | 828 |
| 612 | 20250214 | 093800 | 8850805400 | 111500 | 111000 | 111500 | 110900 | 639 |
| 613 | 20250214 | 093700 | 8779718900 | 111000 | 110700 | 111400 | 110700 | 1510 |
| 614 | 20250214 | 093600 | 8612146100 | 110600 | 110200 | 110700 | 110100 | 1397 |
| 615 | 20250214 | 093500 | 8457975400 | 110300 | 110900 | 110900 | 110300 | 1030 |
| 616 | 20250214 | 093400 | 8344123000 | 110900 | 111600 | 111600 | 110600 | 2133 |
| 617 | 20250214 | 093300 | 8107204100 | 111600 | 111700 | 111800 | 111500 | 355 |
| 618 | 20250214 | 093200 | 8067552900 | 111800 | 111900 | 111900 | 111600 | 277 |
| 619 | 20250214 | 093100 | 8036591800 | 112000 | 111600 | 112000 | 111500 | 640 |
| 620 | 20250214 | 093000 | 7965015800 | 111500 | 111500 | 111800 | 111500 | 904 |
| 621 | 20250214 | 092900 | 7864083300 | 111500 | 112100 | 112100 | 111300 | 1340 |
| 622 | 20250214 | 092800 | 7714628600 | 112100 | 112400 | 112600 | 111700 | 1536 |
| 623 | 20250214 | 092700 | 7542225600 | 112400 | 112300 | 112600 | 112300 | 1585 |
| 624 | 20250214 | 092600 | 7363909200 | 112300 | 112000 | 112300 | 111900 | 708 |
| 625 | 20250214 | 092500 | 7284592600 | 112000 | 111700 | 112000 | 111400 | 765 |
| 626 | 20250214 | 092400 | 7199176900 | 111400 | 111300 | 111800 | 111300 | 953 |
| 627 | 20250214 | 092300 | 7092889700 | 111300 | 111500 | 111500 | 111200 | 379 |
| 628 | 20250214 | 092200 | 7050661500 | 111500 | 111400 | 111500 | 111000 | 1134 |
| 629 | 20250214 | 092100 | 6924551800 | 111300 | 111400 | 111600 | 111300 | 436 |
| 630 | 20250214 | 092000 | 6875960300 | 111400 | 111400 | 111700 | 111400 | 552 |
| 631 | 20250214 | 091900 | 6814373500 | 111400 | 111800 | 111800 | 111200 | 1530 |
| 632 | 20250214 | 091800 | 6643936700 | 111600 | 112500 | 112500 | 111600 | 2044 |
| 633 | 20250214 | 091700 | 6414406900 | 112500 | 112500 | 112700 | 112100 | 1616 |
| 634 | 20250214 | 091600 | 6232761200 | 112500 | 112700 | 112800 | 112300 | 2061 |
| 635 | 20250214 | 091500 | 6000743300 | 112800 | 112400 | 112900 | 112400 | 4781 |
| 636 | 20250214 | 091400 | 5462103800 | 112300 | 111600 | 112300 | 111300 | 954 |
| 637 | 20250214 | 091300 | 5355271100 | 112000 | 112500 | 112600 | 111500 | 2349 |
| 638 | 20250214 | 091200 | 5091316300 | 112500 | 112100 | 112500 | 112000 | 4049 |
| 639 | 20250214 | 091100 | 4636605800 | 112200 | 112400 | 112500 | 112100 | 2535 |
| 640 | 20250214 | 091000 | 4351887700 | 112300 | 112300 | 112500 | 112000 | 5000 |
| 641 | 20250214 | 090900 | 3790655400 | 112300 | 111400 | 112500 | 111000 | 5898 |
| 642 | 20250214 | 090800 | 3131795900 | 111400 | 111200 | 111600 | 110900 | 2297 |
| 643 | 20250214 | 090700 | 2876053900 | 110700 | 110200 | 111200 | 110100 | 3135 |
| 644 | 20250214 | 090600 | 2529423300 | 110200 | 108800 | 110400 | 108800 | 4530 |
| 645 | 20250214 | 090500 | 2031888100 | 109300 | 109500 | 109800 | 108800 | 1571 |
| 646 | 20250214 | 090400 | 1860375800 | 109400 | 108500 | 109900 | 108400 | 2123 |
| 647 | 20250214 | 090300 | 1628242200 | 108400 | 108600 | 108800 | 108400 | 348 |
| 648 | 20250214 | 090200 | 1590456800 | 108700 | 108600 | 108800 | 108200 | 2252 |
| 649 | 20250214 | 090100 | 1346385900 | 108700 | 108300 | 109100 | 107900 | 4070 |
| 650 | 20250214 | 090000 | 905817800 | 108300 | 109300 | 109300 | 107600 | 8134 |