35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 195500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 3 | 20250214 | 195400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250214 | 195300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250214 | 195200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250214 | 195100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250214 | 195000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250214 | 194900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250214 | 194800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250214 | 194700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250214 | 194600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250214 | 194500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250214 | 194400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250214 | 194300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250214 | 194200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250214 | 194100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250214 | 194000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250214 | 193900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250214 | 193800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250214 | 193700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250214 | 193600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250214 | 193500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250214 | 193400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250214 | 193300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250214 | 193200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250214 | 193100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250214 | 193000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250214 | 192900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250214 | 192800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250214 | 192700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250214 | 192600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250214 | 192500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 33 | 20250214 | 192400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250214 | 192300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250214 | 192200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250214 | 192100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250214 | 192000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250214 | 191900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250214 | 191800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250214 | 191700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250214 | 191600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250214 | 191500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250214 | 191400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250214 | 191300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250214 | 191200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250214 | 191100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250214 | 191000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250214 | 190900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250214 | 190800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250214 | 190700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250214 | 190600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250214 | 190500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250214 | 190400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250214 | 190300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250214 | 190200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250214 | 190100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250214 | 190000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250214 | 185900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250214 | 185800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250214 | 185700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250214 | 185600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250214 | 185500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 63 | 20250214 | 185400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250214 | 185300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250214 | 185200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250214 | 185100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250214 | 185000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250214 | 184900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250214 | 184800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250214 | 184700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250214 | 184600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250214 | 184500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250214 | 184400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250214 | 184300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250214 | 184200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250214 | 184100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250214 | 184000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250214 | 183900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250214 | 183800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250214 | 183700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250214 | 183600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250214 | 183500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250214 | 183400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250214 | 183300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250214 | 183200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250214 | 183100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250214 | 183000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250214 | 182900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250214 | 182800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250214 | 182700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250214 | 182600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250214 | 182500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 93 | 20250214 | 182400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250214 | 182300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250214 | 182200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250214 | 182100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250214 | 182000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250214 | 181900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250214 | 181800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250214 | 181700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250214 | 181600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250214 | 181500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250214 | 181400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250214 | 181300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250214 | 181200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250214 | 181100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250214 | 181000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250214 | 180900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250214 | 180800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250214 | 180700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250214 | 180600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250214 | 180500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250214 | 180400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250214 | 180300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250214 | 180200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250214 | 180100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250214 | 180000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250214 | 175900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250214 | 175800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250214 | 175700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250214 | 175600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250214 | 175500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 123 | 20250214 | 175400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250214 | 175300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250214 | 175200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250214 | 175100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250214 | 175000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250214 | 174900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250214 | 174800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250214 | 174700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250214 | 174600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250214 | 174500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250214 | 174400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250214 | 174300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250214 | 174200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250214 | 174100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250214 | 174000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250214 | 173900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250214 | 173800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250214 | 173700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250214 | 173600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250214 | 173500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250214 | 173400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250214 | 173300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250214 | 173200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250214 | 173100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250214 | 173000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250214 | 172900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250214 | 172800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250214 | 172700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250214 | 172600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250214 | 172500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 153 | 20250214 | 172400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250214 | 172300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250214 | 172200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250214 | 172100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250214 | 172000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250214 | 171900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250214 | 171800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250214 | 171700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250214 | 171600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250214 | 171500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250214 | 171400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250214 | 171300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250214 | 171200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250214 | 171100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250214 | 171000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250214 | 170900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250214 | 170800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250214 | 170700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250214 | 170600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250214 | 170500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250214 | 170400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250214 | 170300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250214 | 170200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250214 | 170100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250214 | 170000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250214 | 165900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250214 | 165800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250214 | 165700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250214 | 165600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250214 | 165500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 183 | 20250214 | 165400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250214 | 165300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250214 | 165200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250214 | 165100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250214 | 165000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250214 | 164900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250214 | 164800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250214 | 164700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250214 | 164600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250214 | 164500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250214 | 164400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250214 | 164300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250214 | 164200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250214 | 164100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250214 | 164000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250214 | 163900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250214 | 163800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250214 | 163700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250214 | 163600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250214 | 163500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250214 | 163400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250214 | 163300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250214 | 163200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250214 | 163100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250214 | 163000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250214 | 162900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250214 | 162800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250214 | 162700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250214 | 162600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250214 | 162500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 213 | 20250214 | 162400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250214 | 162300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20250214 | 162200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20250214 | 162100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20250214 | 162000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20250214 | 161900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20250214 | 161800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20250214 | 161700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20250214 | 161600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20250214 | 161500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20250214 | 161400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20250214 | 161300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20250214 | 161200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20250214 | 161100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20250214 | 161000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20250214 | 160900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20250214 | 160800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20250214 | 160700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20250214 | 160600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20250214 | 160500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20250214 | 160400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20250214 | 160300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20250214 | 160200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20250214 | 160100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20250214 | 160000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20250214 | 155900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20250214 | 155800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20250214 | 155700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20250214 | 155600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20250214 | 155500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 243 | 20250214 | 155400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20250214 | 155300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20250214 | 155200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20250214 | 155100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20250214 | 155000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20250214 | 154900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20250214 | 154800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20250214 | 154700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20250214 | 154600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20250214 | 154500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20250214 | 154400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20250214 | 154300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20250214 | 154200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20250214 | 154100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20250214 | 154000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20250214 | 153900 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20250214 | 153800 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20250214 | 153700 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20250214 | 153600 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20250214 | 153500 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20250214 | 153400 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20250214 | 153300 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20250214 | 153200 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20250214 | 153100 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20250214 | 153000 | 8638003200 | 39900 | 39900 | 39900 | 39900 | 9952 |
| 268 | 20250214 | 152900 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20250214 | 152800 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 270 | 20250214 | 152700 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 271 | 20250214 | 152600 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 272 | 20250214 | 152500 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 273 | 20250214 | 152400 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 274 | 20250214 | 152300 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20250214 | 152200 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20250214 | 152100 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20250214 | 152000 | 8240918400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20250214 | 151900 | 8240918400 | 39900 | 39900 | 39950 | 39900 | 864 |
| 279 | 20250214 | 151800 | 8206424600 | 39900 | 39900 | 39950 | 39900 | 271 |
| 280 | 20250214 | 151700 | 8195603400 | 39900 | 39900 | 39950 | 39900 | 495 |
| 281 | 20250214 | 151600 | 8175831200 | 39950 | 39900 | 39950 | 39900 | 662 |
| 282 | 20250214 | 151500 | 8149391350 | 39900 | 39900 | 39950 | 39900 | 438 |
| 283 | 20250214 | 151400 | 8131901000 | 39900 | 39900 | 39950 | 39900 | 306 |
| 284 | 20250214 | 151300 | 8119684800 | 39950 | 39900 | 39950 | 39900 | 986 |
| 285 | 20250214 | 151200 | 8080328950 | 39900 | 39900 | 39950 | 39900 | 327 |
| 286 | 20250214 | 151100 | 8067273100 | 39900 | 39950 | 39950 | 39900 | 1013 |
| 287 | 20250214 | 151000 | 8026831350 | 39900 | 39950 | 39950 | 39900 | 698 |
| 288 | 20250214 | 150900 | 7998954600 | 39900 | 39950 | 39950 | 39900 | 611 |
| 289 | 20250214 | 150800 | 7974548100 | 39950 | 39900 | 39950 | 39900 | 551 |
| 290 | 20250214 | 150700 | 7952537350 | 39900 | 39850 | 39950 | 39850 | 683 |
| 291 | 20250214 | 150600 | 7925263200 | 39950 | 39900 | 39950 | 39850 | 629 |
| 292 | 20250214 | 150500 | 7900167300 | 39900 | 39900 | 39950 | 39850 | 593 |
| 293 | 20250214 | 150400 | 7876504600 | 39850 | 39850 | 39900 | 39850 | 313 |
| 294 | 20250214 | 150300 | 7864017450 | 39900 | 39900 | 39900 | 39850 | 536 |
| 295 | 20250214 | 150200 | 7842632150 | 39950 | 39900 | 39950 | 39850 | 1085 |
| 296 | 20250214 | 150100 | 7799332200 | 39900 | 39900 | 39900 | 39850 | 428 |
| 297 | 20250214 | 150000 | 7782255950 | 39850 | 39850 | 39900 | 39850 | 473 |
| 298 | 20250214 | 145900 | 7763385300 | 39900 | 39900 | 39900 | 39850 | 426 |
| 299 | 20250214 | 145800 | 7746390500 | 39850 | 39850 | 39900 | 39800 | 1478 |
| 300 | 20250214 | 145700 | 7687495600 | 39850 | 39900 | 39900 | 39850 | 1061 |
| 301 | 20250214 | 145600 | 7645190800 | 39850 | 39850 | 39900 | 39850 | 603 |
| 302 | 20250214 | 145500 | 7621141250 | 39900 | 39850 | 39900 | 39850 | 548 |
| 303 | 20250214 | 145400 | 7599284300 | 39850 | 39850 | 39900 | 39850 | 565 |
| 304 | 20250214 | 145300 | 7576753050 | 39900 | 39850 | 39900 | 39850 | 667 |
| 305 | 20250214 | 145200 | 7550148050 | 39900 | 39900 | 39900 | 39850 | 616 |
| 306 | 20250214 | 145100 | 7525579350 | 39850 | 39900 | 39900 | 39850 | 2669 |
| 307 | 20250214 | 145000 | 7419204100 | 39900 | 39850 | 39900 | 39850 | 568 |
| 308 | 20250214 | 144900 | 7396549250 | 39850 | 39900 | 39900 | 39850 | 702 |
| 309 | 20250214 | 144800 | 7368550600 | 39850 | 39850 | 39900 | 39850 | 744 |
| 310 | 20250214 | 144700 | 7338878250 | 39900 | 39900 | 39900 | 39850 | 616 |
| 311 | 20250214 | 144600 | 7314308900 | 39900 | 39850 | 39900 | 39850 | 448 |
| 312 | 20250214 | 144500 | 7296441900 | 39900 | 39850 | 39900 | 39850 | 667 |
| 313 | 20250214 | 144400 | 7269836750 | 39900 | 39850 | 39900 | 39850 | 411 |
| 314 | 20250214 | 144300 | 7253438900 | 39900 | 39900 | 39900 | 39850 | 850 |
| 315 | 20250214 | 144200 | 7219532150 | 39850 | 39850 | 39900 | 39850 | 327 |
| 316 | 20250214 | 144100 | 7206485950 | 39900 | 39850 | 39900 | 39850 | 414 |
| 317 | 20250214 | 144000 | 7189967700 | 39900 | 39900 | 39900 | 39850 | 600 |
| 318 | 20250214 | 143900 | 7166027900 | 39900 | 39900 | 39900 | 39850 | 407 |
| 319 | 20250214 | 143800 | 7149790150 | 39900 | 39900 | 39900 | 39850 | 408 |
| 320 | 20250214 | 143700 | 7133515950 | 39900 | 39900 | 39900 | 39850 | 601 |
| 321 | 20250214 | 143600 | 7109537100 | 39900 | 39900 | 39900 | 39850 | 269 |
| 322 | 20250214 | 143500 | 7098805000 | 39850 | 39850 | 39900 | 39800 | 548 |
| 323 | 20250214 | 143400 | 7076967050 | 39850 | 39800 | 39900 | 39800 | 496 |
| 324 | 20250214 | 143300 | 7057198950 | 39850 | 39850 | 39850 | 39800 | 428 |
| 325 | 20250214 | 143200 | 7040144200 | 39850 | 39800 | 39850 | 39800 | 322 |
| 326 | 20250214 | 143100 | 7027312800 | 39850 | 39850 | 39850 | 39800 | 387 |
| 327 | 20250214 | 143000 | 7011892100 | 39850 | 39850 | 39900 | 39800 | 487 |
| 328 | 20250214 | 142900 | 6992474150 | 39850 | 39900 | 39900 | 39850 | 551 |
| 329 | 20250214 | 142800 | 6970498550 | 39850 | 39850 | 39900 | 39800 | 248 |
| 330 | 20250214 | 142700 | 6960616700 | 39850 | 39850 | 39900 | 39800 | 550 |
| 331 | 20250214 | 142600 | 6938687950 | 39850 | 39850 | 39900 | 39850 | 266 |
| 332 | 20250214 | 142500 | 6928084100 | 39850 | 39900 | 39900 | 39800 | 356 |
| 333 | 20250214 | 142400 | 6913882450 | 39850 | 39900 | 39900 | 39800 | 829 |
| 334 | 20250214 | 142300 | 6880840100 | 39900 | 39900 | 39900 | 39850 | 489 |
| 335 | 20250214 | 142200 | 6861330050 | 39850 | 39850 | 39900 | 39850 | 354 |
| 336 | 20250214 | 142100 | 6847207500 | 39850 | 39900 | 39900 | 39850 | 484 |
| 337 | 20250214 | 142000 | 6827898750 | 39900 | 39850 | 39900 | 39850 | 591 |
| 338 | 20250214 | 141900 | 6804318250 | 39900 | 39900 | 39900 | 39850 | 312 |
| 339 | 20250214 | 141800 | 6791869650 | 39900 | 39850 | 39900 | 39850 | 656 |
| 340 | 20250214 | 141700 | 6765705150 | 39850 | 39900 | 39900 | 39850 | 1313 |
| 341 | 20250214 | 141600 | 6713362250 | 39900 | 39900 | 39900 | 39850 | 429 |
| 342 | 20250214 | 141500 | 6696245550 | 39850 | 39900 | 39900 | 39850 | 378 |
| 343 | 20250214 | 141400 | 6681165550 | 39900 | 39900 | 39900 | 39850 | 436 |
| 344 | 20250214 | 141300 | 6663771150 | 39850 | 39900 | 39900 | 39850 | 469 |
| 345 | 20250214 | 141200 | 6645063600 | 39900 | 39900 | 39900 | 39850 | 493 |
| 346 | 20250214 | 141100 | 6625395600 | 39850 | 39900 | 39900 | 39850 | 648 |
| 347 | 20250214 | 141000 | 6599540700 | 39900 | 39900 | 39900 | 39850 | 556 |
| 348 | 20250214 | 140900 | 6577358700 | 39850 | 39900 | 39900 | 39850 | 453 |
| 349 | 20250214 | 140800 | 6559286300 | 39900 | 39900 | 39900 | 39850 | 325 |
| 350 | 20250214 | 140700 | 6546319400 | 39900 | 39850 | 39900 | 39800 | 570 |
| 351 | 20250214 | 140600 | 6523584300 | 39900 | 39850 | 39900 | 39800 | 388 |
| 352 | 20250214 | 140500 | 6508107750 | 39850 | 39850 | 39900 | 39850 | 675 |
| 353 | 20250214 | 140400 | 6481190000 | 39850 | 39850 | 39900 | 39800 | 2061 |
| 354 | 20250214 | 140300 | 6399040400 | 39900 | 39850 | 39900 | 39850 | 690 |
| 355 | 20250214 | 140200 | 6371529650 | 39900 | 39900 | 39900 | 39850 | 439 |
| 356 | 20250214 | 140100 | 6354016800 | 39900 | 39900 | 39900 | 39850 | 488 |
| 357 | 20250214 | 140000 | 6334552250 | 39900 | 39900 | 39900 | 39850 | 458 |
| 358 | 20250214 | 135900 | 6316285200 | 39850 | 39800 | 39850 | 39800 | 3946 |
| 359 | 20250214 | 135800 | 6159038750 | 39850 | 39850 | 39850 | 39800 | 247 |
| 360 | 20250214 | 135700 | 6149196900 | 39800 | 39800 | 39850 | 39800 | 376 |
| 361 | 20250214 | 135600 | 6134226250 | 39800 | 39800 | 39850 | 39800 | 140 |
| 362 | 20250214 | 135500 | 6128648600 | 39850 | 39850 | 39850 | 39800 | 379 |
| 363 | 20250214 | 135400 | 6113549050 | 39800 | 39800 | 39850 | 39800 | 265 |
| 364 | 20250214 | 135300 | 6102996250 | 39800 | 39800 | 39850 | 39800 | 156 |
| 365 | 20250214 | 135200 | 6096781800 | 39800 | 39800 | 39850 | 39800 | 161 |
| 366 | 20250214 | 135100 | 6090368400 | 39850 | 39800 | 39850 | 39800 | 260 |
| 367 | 20250214 | 135000 | 6080009500 | 39800 | 39800 | 39850 | 39750 | 443 |
| 368 | 20250214 | 134900 | 6062374100 | 39800 | 39850 | 39850 | 39750 | 372 |
| 369 | 20250214 | 134800 | 6047550500 | 39750 | 39800 | 39850 | 39750 | 415 |
| 370 | 20250214 | 134700 | 6031036100 | 39850 | 39800 | 39850 | 39750 | 334 |
| 371 | 20250214 | 134600 | 6017735150 | 39800 | 39800 | 39850 | 39800 | 246 |
| 372 | 20250214 | 134500 | 6007938650 | 39800 | 39750 | 39800 | 39750 | 6037 |
| 373 | 20250214 | 134400 | 5767673150 | 39750 | 39750 | 39800 | 39750 | 548 |
| 374 | 20250214 | 134300 | 5745874450 | 39750 | 39750 | 39800 | 39750 | 482 |
| 375 | 20250214 | 134200 | 5726709300 | 39750 | 39750 | 39800 | 39750 | 266 |
| 376 | 20250214 | 134100 | 5716129900 | 39750 | 39750 | 39800 | 39750 | 264 |
| 377 | 20250214 | 134000 | 5705630050 | 39800 | 39750 | 39800 | 39750 | 455 |
| 378 | 20250214 | 133900 | 5687538150 | 39750 | 39750 | 39800 | 39750 | 264 |
| 379 | 20250214 | 133800 | 5677043950 | 39750 | 39750 | 39800 | 39750 | 192 |
| 380 | 20250214 | 133700 | 5669411000 | 39750 | 39800 | 39800 | 39750 | 254 |
| 381 | 20250214 | 133600 | 5659314000 | 39750 | 39800 | 39800 | 39750 | 330 |
| 382 | 20250214 | 133500 | 5646195000 | 39750 | 39750 | 39750 | 39750 | 125 |
| 383 | 20250214 | 133400 | 5641226250 | 39800 | 39750 | 39800 | 39750 | 132 |
| 384 | 20250214 | 133300 | 5635978900 | 39750 | 39750 | 39800 | 39750 | 456 |
| 385 | 20250214 | 133200 | 5617851900 | 39750 | 39750 | 39800 | 39750 | 159 |
| 386 | 20250214 | 133100 | 5611529450 | 39750 | 39750 | 39800 | 39750 | 480 |
| 387 | 20250214 | 133000 | 5592443150 | 39750 | 39750 | 39800 | 39750 | 202 |
| 388 | 20250214 | 132900 | 5584409950 | 39750 | 39750 | 39800 | 39750 | 235 |
| 389 | 20250214 | 132800 | 5575068650 | 39750 | 39750 | 39800 | 39750 | 372 |
| 390 | 20250214 | 132700 | 5560281600 | 39750 | 39750 | 39800 | 39750 | 185 |
| 391 | 20250214 | 132600 | 5552926400 | 39750 | 39800 | 39800 | 39750 | 351 |
| 392 | 20250214 | 132500 | 5538959350 | 39800 | 39800 | 39850 | 39800 | 517 |
| 393 | 20250214 | 132400 | 5518382700 | 39800 | 39800 | 39850 | 39800 | 543 |
| 394 | 20250214 | 132300 | 5496771100 | 39800 | 39800 | 39800 | 39800 | 198 |
| 395 | 20250214 | 132200 | 5488890700 | 39800 | 39800 | 39800 | 39800 | 175 |
| 396 | 20250214 | 132100 | 5481925700 | 39800 | 39800 | 39850 | 39800 | 270 |
| 397 | 20250214 | 132000 | 5471179500 | 39850 | 39800 | 39850 | 39800 | 173 |
| 398 | 20250214 | 131900 | 5464294050 | 39800 | 39800 | 39800 | 39800 | 449 |
| 399 | 20250214 | 131800 | 5446423850 | 39800 | 39800 | 39850 | 39800 | 219 |
| 400 | 20250214 | 131700 | 5437704950 | 39800 | 39800 | 39800 | 39800 | 123 |
| 401 | 20250214 | 131600 | 5432809550 | 39800 | 39800 | 39850 | 39800 | 270 |
| 402 | 20250214 | 131500 | 5422062000 | 39800 | 39800 | 39850 | 39800 | 359 |
| 403 | 20250214 | 131400 | 5407763550 | 39800 | 39800 | 39800 | 39800 | 156 |
| 404 | 20250214 | 131300 | 5401554750 | 39800 | 39800 | 39850 | 39800 | 212 |
| 405 | 20250214 | 131200 | 5393116750 | 39800 | 39800 | 39850 | 39800 | 185 |
| 406 | 20250214 | 131100 | 5385751550 | 39800 | 39800 | 39800 | 39800 | 89 |
| 407 | 20250214 | 131000 | 5382209350 | 39800 | 39800 | 39800 | 39800 | 96 |
| 408 | 20250214 | 130900 | 5378388550 | 39800 | 39850 | 39900 | 39800 | 631 |
| 409 | 20250214 | 130800 | 5353254300 | 39850 | 39850 | 39900 | 39850 | 184 |
| 410 | 20250214 | 130700 | 5345921850 | 39850 | 39850 | 39850 | 39850 | 126 |
| 411 | 20250214 | 130600 | 5340900750 | 39850 | 39850 | 39850 | 39800 | 289 |
| 412 | 20250214 | 130500 | 5329392250 | 39850 | 39850 | 39900 | 39800 | 487 |
| 413 | 20250214 | 130400 | 5309985200 | 39850 | 39850 | 39850 | 39850 | 160 |
| 414 | 20250214 | 130300 | 5303609200 | 39900 | 39900 | 39900 | 39850 | 372 |
| 415 | 20250214 | 130200 | 5288784750 | 39850 | 39850 | 39850 | 39850 | 221 |
| 416 | 20250214 | 130100 | 5279977900 | 39850 | 39850 | 39900 | 39850 | 179 |
| 417 | 20250214 | 130000 | 5272844700 | 39850 | 39900 | 39900 | 39800 | 211 |
| 418 | 20250214 | 125900 | 5264437850 | 39850 | 39850 | 39900 | 39850 | 159 |
| 419 | 20250214 | 125800 | 5258101650 | 39850 | 39850 | 39850 | 39850 | 154 |
| 420 | 20250214 | 125700 | 5251964750 | 39850 | 39850 | 39850 | 39850 | 427 |
| 421 | 20250214 | 125600 | 5234948800 | 39900 | 39850 | 39900 | 39850 | 221 |
| 422 | 20250214 | 125500 | 5226141750 | 39850 | 39850 | 39900 | 39850 | 101 |
| 423 | 20250214 | 125400 | 5222116850 | 39850 | 39850 | 39900 | 39850 | 419 |
| 424 | 20250214 | 125300 | 5205409700 | 39850 | 39850 | 39900 | 39850 | 136 |
| 425 | 20250214 | 125200 | 5199989850 | 39850 | 39850 | 39850 | 39850 | 185 |
| 426 | 20250214 | 125100 | 5192617600 | 39850 | 39900 | 39900 | 39850 | 87 |
| 427 | 20250214 | 125000 | 5189150600 | 39850 | 39900 | 39900 | 39850 | 1291 |
| 428 | 20250214 | 124900 | 5137647500 | 39900 | 39950 | 39950 | 39900 | 154 |
| 429 | 20250214 | 124800 | 5131502850 | 39900 | 39900 | 39950 | 39900 | 354 |
| 430 | 20250214 | 124700 | 5117375750 | 39900 | 39900 | 39950 | 39900 | 134 |
| 431 | 20250214 | 124600 | 5112028950 | 39900 | 39900 | 39950 | 39900 | 26 |
| 432 | 20250214 | 124500 | 5110991450 | 39950 | 39900 | 39950 | 39900 | 89 |
| 433 | 20250214 | 124400 | 5107438650 | 39900 | 39900 | 39950 | 39900 | 166 |
| 434 | 20250214 | 124300 | 5100807950 | 39900 | 39950 | 39950 | 39900 | 41 |
| 435 | 20250214 | 124200 | 5099172000 | 39900 | 39900 | 39950 | 39900 | 94 |
| 436 | 20250214 | 124100 | 5095418850 | 39900 | 39900 | 39950 | 39900 | 27 |
| 437 | 20250214 | 124000 | 5094341350 | 39900 | 39950 | 39950 | 39900 | 24 |
| 438 | 20250214 | 123900 | 5093383700 | 39950 | 39950 | 40000 | 39950 | 225 |
| 439 | 20250214 | 123800 | 5084394850 | 40000 | 39950 | 40000 | 39900 | 2073 |
| 440 | 20250214 | 123700 | 5001579200 | 39900 | 39950 | 39950 | 39900 | 27 |
| 441 | 20250214 | 123600 | 5000501850 | 39900 | 39900 | 39950 | 39900 | 182 |
| 442 | 20250214 | 123500 | 4993234050 | 39900 | 39900 | 39950 | 39900 | 35 |
| 443 | 20250214 | 123400 | 4991837300 | 39900 | 39900 | 39900 | 39900 | 52 |
| 444 | 20250214 | 123300 | 4989762500 | 39950 | 39900 | 39950 | 39900 | 20 |
| 445 | 20250214 | 123200 | 4988964450 | 39900 | 39900 | 39950 | 39900 | 105 |
| 446 | 20250214 | 123100 | 4984771750 | 39900 | 39950 | 39950 | 39900 | 14 |
| 447 | 20250214 | 123000 | 4984212500 | 39900 | 39850 | 39900 | 39850 | 868 |
| 448 | 20250214 | 122900 | 4949579350 | 39900 | 39850 | 39900 | 39850 | 180 |
| 449 | 20250214 | 122800 | 4942405900 | 39850 | 39850 | 39900 | 39850 | 168 |
| 450 | 20250214 | 122700 | 4935706600 | 39850 | 39850 | 39850 | 39850 | 83 |
| 451 | 20250214 | 122600 | 4932399050 | 39850 | 39850 | 39900 | 39850 | 36 |
| 452 | 20250214 | 122500 | 4930964250 | 39850 | 39900 | 39900 | 39850 | 77 |
| 453 | 20250214 | 122400 | 4927895150 | 39900 | 39850 | 39900 | 39850 | 184 |
| 454 | 20250214 | 122300 | 4920557250 | 39850 | 39850 | 39900 | 39850 | 102 |
| 455 | 20250214 | 122200 | 4916492350 | 39850 | 39850 | 39850 | 39850 | 46 |
| 456 | 20250214 | 122100 | 4914659250 | 39900 | 39850 | 39900 | 39850 | 3232 |
| 457 | 20250214 | 122000 | 4785828050 | 39850 | 39800 | 39850 | 39750 | 1463 |
| 458 | 20250214 | 121900 | 4727569050 | 39800 | 39800 | 39800 | 39800 | 161 |
| 459 | 20250214 | 121800 | 4721161250 | 39800 | 39800 | 39800 | 39800 | 260 |
| 460 | 20250214 | 121700 | 4710813250 | 39800 | 39850 | 39850 | 39800 | 704 |
| 461 | 20250214 | 121600 | 4682792650 | 39800 | 39800 | 39850 | 39800 | 177 |
| 462 | 20250214 | 121500 | 4675748000 | 39800 | 39800 | 39800 | 39800 | 180 |
| 463 | 20250214 | 121400 | 4668584000 | 39850 | 39800 | 39850 | 39800 | 221 |
| 464 | 20250214 | 121300 | 4659787650 | 39800 | 39800 | 39800 | 39800 | 140 |
| 465 | 20250214 | 121200 | 4654215650 | 39850 | 39800 | 39850 | 39800 | 142 |
| 466 | 20250214 | 121100 | 4648563900 | 39800 | 39800 | 39850 | 39800 | 359 |
| 467 | 20250214 | 121000 | 4634275400 | 39800 | 39800 | 39800 | 39800 | 252 |
| 468 | 20250214 | 120900 | 4624245800 | 39800 | 39800 | 39800 | 39800 | 543 |
| 469 | 20250214 | 120800 | 4602634400 | 39800 | 39800 | 39850 | 39800 | 531 |
| 470 | 20250214 | 120700 | 4581497850 | 39800 | 39800 | 39850 | 39800 | 211 |
| 471 | 20250214 | 120600 | 4573100000 | 39850 | 39800 | 39850 | 39800 | 112 |
| 472 | 20250214 | 120500 | 4568642250 | 39800 | 39800 | 39850 | 39800 | 249 |
| 473 | 20250214 | 120400 | 4558731750 | 39800 | 39800 | 39850 | 39800 | 126 |
| 474 | 20250214 | 120300 | 4553716650 | 39850 | 39800 | 39850 | 39800 | 474 |
| 475 | 20250214 | 120200 | 4534851350 | 39800 | 39850 | 39850 | 39800 | 145 |
| 476 | 20250214 | 120100 | 4529080150 | 39800 | 39800 | 39850 | 39800 | 220 |
| 477 | 20250214 | 120000 | 4520323950 | 39800 | 39800 | 39850 | 39800 | 256 |
| 478 | 20250214 | 115900 | 4510129550 | 39850 | 39800 | 39850 | 39800 | 151 |
| 479 | 20250214 | 115800 | 4504118200 | 39800 | 39800 | 39850 | 39800 | 149 |
| 480 | 20250214 | 115700 | 4498187950 | 39800 | 39800 | 39800 | 39800 | 123 |
| 481 | 20250214 | 115600 | 4493292550 | 39800 | 39800 | 39850 | 39800 | 164 |
| 482 | 20250214 | 115500 | 4486764000 | 39850 | 39850 | 39850 | 39800 | 157 |
| 483 | 20250214 | 115400 | 4480510100 | 39800 | 39800 | 39800 | 39800 | 218 |
| 484 | 20250214 | 115300 | 4471833700 | 39800 | 39850 | 39850 | 39800 | 378 |
| 485 | 20250214 | 115200 | 4456771800 | 39800 | 39850 | 39850 | 39800 | 66 |
| 486 | 20250214 | 115100 | 4454144900 | 39800 | 39800 | 39850 | 39800 | 103 |
| 487 | 20250214 | 115000 | 4450043150 | 39800 | 39800 | 39850 | 39800 | 45 |
| 488 | 20250214 | 114900 | 4448252000 | 39800 | 39850 | 39850 | 39800 | 168 |
| 489 | 20250214 | 114800 | 4441565500 | 39800 | 39850 | 39850 | 39800 | 59 |
| 490 | 20250214 | 114700 | 4439216300 | 39800 | 39850 | 39850 | 39800 | 23 |
| 491 | 20250214 | 114600 | 4438300700 | 39850 | 39800 | 39850 | 39800 | 1879 |
| 492 | 20250214 | 114500 | 4363424750 | 39800 | 39800 | 39800 | 39800 | 165 |
| 493 | 20250214 | 114400 | 4356857750 | 39800 | 39850 | 39850 | 39800 | 119 |
| 494 | 20250214 | 114300 | 4352121350 | 39800 | 39800 | 39800 | 39800 | 127 |
| 495 | 20250214 | 114200 | 4347066750 | 39800 | 39800 | 39850 | 39800 | 197 |
| 496 | 20250214 | 114100 | 4339226100 | 39800 | 39800 | 39850 | 39800 | 288 |
| 497 | 20250214 | 114000 | 4327762900 | 39800 | 39850 | 39850 | 39800 | 187 |
| 498 | 20250214 | 113900 | 4320319700 | 39800 | 39800 | 39850 | 39800 | 347 |
| 499 | 20250214 | 113800 | 4306508250 | 39800 | 39800 | 39850 | 39800 | 157 |
| 500 | 20250214 | 113700 | 4300259050 | 39850 | 39800 | 39850 | 39800 | 735 |
| 501 | 20250214 | 113600 | 4271005750 | 39800 | 39800 | 39800 | 39800 | 125 |
| 502 | 20250214 | 113500 | 4266030750 | 39800 | 39800 | 39850 | 39800 | 161 |
| 503 | 20250214 | 113400 | 4259622550 | 39850 | 39850 | 39850 | 39800 | 304 |
| 504 | 20250214 | 113300 | 4247516850 | 39800 | 39800 | 39850 | 39800 | 156 |
| 505 | 20250214 | 113200 | 4241306950 | 39800 | 39800 | 39800 | 39800 | 247 |
| 506 | 20250214 | 113100 | 4231476350 | 39800 | 39850 | 39850 | 39800 | 87 |
| 507 | 20250214 | 113000 | 4228013300 | 39800 | 39800 | 39850 | 39800 | 585 |
| 508 | 20250214 | 112900 | 4204712800 | 39800 | 39800 | 39850 | 39800 | 504 |
| 509 | 20250214 | 112800 | 4184637500 | 39800 | 39800 | 39850 | 39800 | 79 |
| 510 | 20250214 | 112700 | 4181492950 | 39800 | 39800 | 39850 | 39800 | 493 |
| 511 | 20250214 | 112600 | 4161853450 | 39800 | 39800 | 39850 | 39800 | 218 |
| 512 | 20250214 | 112500 | 4153174550 | 39800 | 39850 | 39850 | 39800 | 182 |
| 513 | 20250214 | 112400 | 4145925600 | 39800 | 39800 | 39850 | 39800 | 199 |
| 514 | 20250214 | 112300 | 4138004400 | 39800 | 39800 | 39800 | 39800 | 206 |
| 515 | 20250214 | 112200 | 4129805600 | 39800 | 39800 | 39850 | 39800 | 110 |
| 516 | 20250214 | 112100 | 4125427300 | 39800 | 39800 | 39850 | 39800 | 245 |
| 517 | 20250214 | 112000 | 4115671150 | 39800 | 39850 | 39850 | 39800 | 67 |
| 518 | 20250214 | 111900 | 4113004500 | 39800 | 39800 | 39850 | 39800 | 2986 |
| 519 | 20250214 | 111800 | 3994087450 | 39800 | 39800 | 39850 | 39800 | 159 |
| 520 | 20250214 | 111700 | 3987759000 | 39800 | 39800 | 39800 | 39800 | 238 |
| 521 | 20250214 | 111600 | 3978286600 | 39800 | 39800 | 39850 | 39800 | 173 |
| 522 | 20250214 | 111500 | 3971400700 | 39800 | 39800 | 39850 | 39800 | 225 |
| 523 | 20250214 | 111400 | 3962445450 | 39800 | 39800 | 39800 | 39800 | 236 |
| 524 | 20250214 | 111300 | 3953052650 | 39800 | 39800 | 39850 | 39800 | 229 |
| 525 | 20250214 | 111200 | 3943937850 | 39800 | 39800 | 39850 | 39800 | 299 |
| 526 | 20250214 | 111100 | 3932036050 | 39850 | 39800 | 39850 | 39800 | 196 |
| 527 | 20250214 | 111000 | 3924235200 | 39800 | 39800 | 39850 | 39800 | 196 |
| 528 | 20250214 | 110900 | 3916433800 | 39800 | 39800 | 39850 | 39800 | 142 |
| 529 | 20250214 | 110800 | 3910781050 | 39800 | 39800 | 39850 | 39800 | 178 |
| 530 | 20250214 | 110700 | 3903696600 | 39800 | 39800 | 39850 | 39800 | 96 |
| 531 | 20250214 | 110600 | 3899875650 | 39800 | 39850 | 39850 | 39800 | 276 |
| 532 | 20250214 | 110500 | 3888883150 | 39850 | 39850 | 39900 | 39850 | 604 |
| 533 | 20250214 | 110400 | 3864811250 | 39850 | 39850 | 39900 | 39850 | 237 |
| 534 | 20250214 | 110300 | 3855366550 | 39850 | 39900 | 39900 | 39850 | 121 |
| 535 | 20250214 | 110200 | 3850544650 | 39850 | 39900 | 39900 | 39850 | 178 |
| 536 | 20250214 | 110100 | 3843446350 | 39850 | 39900 | 39900 | 39850 | 427 |
| 537 | 20250214 | 110000 | 3826416700 | 39900 | 39900 | 39900 | 39900 | 480 |
| 538 | 20250214 | 105900 | 3807264700 | 39900 | 39900 | 39950 | 39900 | 194 |
| 539 | 20250214 | 105800 | 3799524050 | 39900 | 39900 | 39950 | 39900 | 171 |
| 540 | 20250214 | 105700 | 3792700700 | 39900 | 39950 | 39950 | 39900 | 435 |
| 541 | 20250214 | 105600 | 3775344150 | 39900 | 39900 | 39900 | 39900 | 10 |
| 542 | 20250214 | 105500 | 3774945150 | 39900 | 39900 | 39950 | 39900 | 9 |
| 543 | 20250214 | 105400 | 3774585800 | 39900 | 39900 | 39900 | 39900 | 42 |
| 544 | 20250214 | 105300 | 3772910000 | 39900 | 39950 | 39950 | 39900 | 11 |
| 545 | 20250214 | 105200 | 3772470600 | 39950 | 39950 | 40000 | 39950 | 237 |
| 546 | 20250214 | 105100 | 3763002250 | 40000 | 39950 | 40000 | 39950 | 165 |
| 547 | 20250214 | 105000 | 3756408100 | 40000 | 39950 | 40000 | 39950 | 210 |
| 548 | 20250214 | 104900 | 3748015200 | 39950 | 39950 | 40000 | 39950 | 5254 |
| 549 | 20250214 | 104800 | 3537866250 | 39950 | 40000 | 40000 | 39950 | 359 |
| 550 | 20250214 | 104700 | 3523521300 | 40000 | 39950 | 40000 | 39900 | 5315 |
| 551 | 20250214 | 104600 | 3311063950 | 39950 | 39900 | 39950 | 39900 | 76 |
| 552 | 20250214 | 104500 | 3308028550 | 39900 | 39850 | 39950 | 39850 | 49 |
| 553 | 20250214 | 104400 | 3306072850 | 39850 | 39900 | 39900 | 39850 | 1529 |
| 554 | 20250214 | 104300 | 3245065850 | 39900 | 39950 | 39950 | 39900 | 83 |
| 555 | 20250214 | 104200 | 3241753850 | 39900 | 39900 | 39950 | 39900 | 60 |
| 556 | 20250214 | 104100 | 3239359800 | 39900 | 39950 | 39950 | 39900 | 445 |
| 557 | 20250214 | 104000 | 3221592800 | 39950 | 39950 | 40000 | 39950 | 231 |
| 558 | 20250214 | 103900 | 3212364050 | 39950 | 39950 | 39950 | 39950 | 1917 |
| 559 | 20250214 | 103800 | 3135779900 | 40000 | 39850 | 40000 | 39800 | 2644 |
| 560 | 20250214 | 103700 | 3030235200 | 39850 | 39900 | 39900 | 39850 | 797 |
| 561 | 20250214 | 103600 | 2998474450 | 39900 | 39750 | 39900 | 39750 | 2174 |
| 562 | 20250214 | 103500 | 2911928700 | 39800 | 39800 | 39800 | 39750 | 529 |
| 563 | 20250214 | 103400 | 2890877200 | 39750 | 39800 | 39800 | 39750 | 64 |
| 564 | 20250214 | 103300 | 2888332600 | 39800 | 39800 | 39800 | 39750 | 190 |
| 565 | 20250214 | 103200 | 2880774100 | 39750 | 39750 | 39800 | 39750 | 59 |
| 566 | 20250214 | 103100 | 2878428400 | 39750 | 39800 | 39800 | 39750 | 79 |
| 567 | 20250214 | 103000 | 2875287350 | 39800 | 39750 | 39800 | 39750 | 268 |
| 568 | 20250214 | 102900 | 2864626050 | 39800 | 39750 | 39800 | 39750 | 125 |
| 569 | 20250214 | 102800 | 2859654650 | 39800 | 39800 | 39800 | 39750 | 598 |
| 570 | 20250214 | 102700 | 2835856800 | 39750 | 39750 | 39800 | 39750 | 97 |
| 571 | 20250214 | 102600 | 2831999000 | 39800 | 39750 | 39800 | 39750 | 74 |
| 572 | 20250214 | 102500 | 2829057150 | 39750 | 39800 | 39800 | 39750 | 394 |
| 573 | 20250214 | 102400 | 2813379000 | 39800 | 39750 | 39800 | 39750 | 53 |
| 574 | 20250214 | 102300 | 2811272100 | 39750 | 39800 | 39800 | 39750 | 1739 |
| 575 | 20250214 | 102200 | 2742063050 | 39750 | 39750 | 39800 | 39750 | 65 |
| 576 | 20250214 | 102100 | 2739479250 | 39800 | 39750 | 39800 | 39750 | 120 |
| 577 | 20250214 | 102000 | 2734707500 | 39750 | 39750 | 39800 | 39750 | 65 |
| 578 | 20250214 | 101900 | 2732123700 | 39750 | 39700 | 39750 | 39700 | 1770 |
| 579 | 20250214 | 101800 | 2661774800 | 39750 | 39750 | 39750 | 39700 | 694 |
| 580 | 20250214 | 101700 | 2634196250 | 39750 | 39800 | 39800 | 39750 | 162 |
| 581 | 20250214 | 101600 | 2627756700 | 39750 | 39750 | 39750 | 39750 | 209 |
| 582 | 20250214 | 101500 | 2619448950 | 39800 | 39800 | 39850 | 39800 | 1303 |
| 583 | 20250214 | 101400 | 2567589500 | 39800 | 39800 | 39800 | 39800 | 221 |
| 584 | 20250214 | 101300 | 2558793700 | 39800 | 39800 | 39850 | 39800 | 155 |
| 585 | 20250214 | 101200 | 2552624650 | 39800 | 39800 | 39850 | 39800 | 744 |
| 586 | 20250214 | 101100 | 2523013200 | 39800 | 39850 | 39850 | 39800 | 715 |
| 587 | 20250214 | 101000 | 2494555650 | 39850 | 39850 | 39850 | 39800 | 1068 |
| 588 | 20250214 | 100900 | 2452009100 | 39850 | 39900 | 39900 | 39850 | 3973 |
| 589 | 20250214 | 100800 | 2293526150 | 39900 | 39900 | 39950 | 39900 | 214 |
| 590 | 20250214 | 100700 | 2284987500 | 39900 | 39900 | 39900 | 39900 | 68 |
| 591 | 20250214 | 100600 | 2282274300 | 39950 | 39950 | 39950 | 39900 | 337 |
| 592 | 20250214 | 100500 | 2268814050 | 39900 | 39900 | 39900 | 39900 | 7 |
| 593 | 20250214 | 100400 | 2268534750 | 39950 | 39950 | 39950 | 39950 | 4 |
| 594 | 20250214 | 100300 | 2268374950 | 39950 | 39900 | 39950 | 39900 | 32 |
| 595 | 20250214 | 100200 | 2267097950 | 39900 | 39900 | 39900 | 39900 | 84 |
| 596 | 20250214 | 100100 | 2263746350 | 39950 | 39950 | 40000 | 39900 | 476 |
| 597 | 20250214 | 100000 | 2244732750 | 39950 | 39900 | 40000 | 39900 | 794 |
| 598 | 20250214 | 095900 | 2213013100 | 39950 | 40000 | 40000 | 39950 | 283 |
| 599 | 20250214 | 095800 | 2201701650 | 39950 | 40000 | 40000 | 39950 | 189 |
| 600 | 20250214 | 095700 | 2194142050 | 40000 | 40000 | 40100 | 39950 | 5528 |
| 601 | 20250214 | 095600 | 1972608600 | 40000 | 39950 | 40000 | 39950 | 1430 |
| 602 | 20250214 | 095500 | 1915437200 | 39950 | 39900 | 39950 | 39900 | 2577 |
| 603 | 20250214 | 095400 | 1812542700 | 39900 | 39850 | 39950 | 39850 | 1885 |
| 604 | 20250214 | 095300 | 1737352500 | 39850 | 39800 | 39850 | 39800 | 22 |
| 605 | 20250214 | 095200 | 1736476500 | 39800 | 39850 | 39850 | 39800 | 167 |
| 606 | 20250214 | 095100 | 1729824200 | 39850 | 39800 | 39850 | 39800 | 581 |
| 607 | 20250214 | 095000 | 1706695550 | 39750 | 39800 | 39850 | 39750 | 6267 |
| 608 | 20250214 | 094900 | 1457196650 | 39800 | 39800 | 39850 | 39800 | 78 |
| 609 | 20250214 | 094800 | 1454092150 | 39800 | 39800 | 39850 | 39800 | 85 |
| 610 | 20250214 | 094700 | 1450707500 | 39800 | 39800 | 39850 | 39800 | 15 |
| 611 | 20250214 | 094600 | 1450110450 | 39800 | 39800 | 39850 | 39800 | 227 |
| 612 | 20250214 | 094500 | 1441075750 | 39800 | 39800 | 39800 | 39750 | 1852 |
| 613 | 20250214 | 094400 | 1367371150 | 39800 | 39750 | 39800 | 39750 | 1918 |
| 614 | 20250214 | 094300 | 1291073550 | 39750 | 39750 | 39750 | 39700 | 516 |
| 615 | 20250214 | 094200 | 1270565650 | 39700 | 39700 | 39750 | 39700 | 93 |
| 616 | 20250214 | 094100 | 1266872850 | 39700 | 39700 | 39700 | 39650 | 733 |
| 617 | 20250214 | 094000 | 1237778100 | 39650 | 39650 | 39700 | 39650 | 160 |
| 618 | 20250214 | 093900 | 1231432900 | 39700 | 39700 | 39700 | 39650 | 174 |
| 619 | 20250214 | 093800 | 1224527450 | 39700 | 39650 | 39700 | 39650 | 328 |
| 620 | 20250214 | 093700 | 1211511100 | 39700 | 39700 | 39700 | 39650 | 575 |
| 621 | 20250214 | 093600 | 1188709900 | 39650 | 39700 | 39700 | 39650 | 81 |
| 622 | 20250214 | 093500 | 1185497050 | 39750 | 39650 | 39750 | 39650 | 688 |
| 623 | 20250214 | 093400 | 1158189800 | 39650 | 39650 | 39700 | 39650 | 191 |
| 624 | 20250214 | 093300 | 1150615650 | 39650 | 39700 | 39700 | 39650 | 2660 |
| 625 | 20250214 | 093200 | 1045029750 | 39750 | 39700 | 39750 | 39700 | 92 |
| 626 | 20250214 | 093100 | 1041375750 | 39750 | 39700 | 39750 | 39700 | 285 |
| 627 | 20250214 | 093000 | 1030061050 | 39750 | 39750 | 39750 | 39700 | 32 |
| 628 | 20250214 | 092900 | 1028789400 | 39750 | 39700 | 39750 | 39700 | 301 |
| 629 | 20250214 | 092800 | 1016828000 | 39750 | 39650 | 39750 | 39650 | 1386 |
| 630 | 20250214 | 092700 | 961805450 | 39650 | 39750 | 39800 | 39650 | 3790 |
| 631 | 20250214 | 092600 | 811318800 | 39750 | 39750 | 39750 | 39750 | 244 |
| 632 | 20250214 | 092500 | 801619800 | 39750 | 39800 | 39800 | 39750 | 1780 |
| 633 | 20250214 | 092400 | 730814100 | 39850 | 39850 | 39850 | 39800 | 169 |
| 634 | 20250214 | 092300 | 724080500 | 39850 | 39800 | 39850 | 39800 | 1061 |
| 635 | 20250214 | 092200 | 681801150 | 39800 | 39800 | 39850 | 39800 | 47 |
| 636 | 20250214 | 092100 | 679930450 | 39800 | 39800 | 39850 | 39800 | 64 |
| 637 | 20250214 | 092000 | 677382100 | 39800 | 39850 | 39850 | 39800 | 326 |
| 638 | 20250214 | 091900 | 664396000 | 39900 | 39800 | 39900 | 39800 | 86 |
| 639 | 20250214 | 091800 | 660966850 | 39800 | 39850 | 39900 | 39800 | 1261 |
| 640 | 20250214 | 091700 | 610705600 | 39800 | 39800 | 39850 | 39800 | 94 |
| 641 | 20250214 | 091600 | 606964350 | 39800 | 39800 | 39850 | 39800 | 430 |
| 642 | 20250214 | 091500 | 589845350 | 39800 | 39800 | 39850 | 39750 | 728 |
| 643 | 20250214 | 091400 | 560870750 | 39750 | 39750 | 39800 | 39750 | 205 |
| 644 | 20250214 | 091300 | 552721350 | 39750 | 39750 | 39750 | 39700 | 1424 |
| 645 | 20250214 | 091200 | 496121050 | 39750 | 39750 | 39750 | 39700 | 159 |
| 646 | 20250214 | 091100 | 489801900 | 39750 | 39700 | 39750 | 39650 | 392 |
| 647 | 20250214 | 091000 | 474239750 | 39700 | 39700 | 39750 | 39650 | 534 |
| 648 | 20250214 | 090900 | 453040550 | 39700 | 39750 | 39750 | 39700 | 20 |
| 649 | 20250214 | 090800 | 452245900 | 39750 | 39700 | 39750 | 39700 | 135 |
| 650 | 20250214 | 090700 | 446885800 | 39750 | 39650 | 39750 | 39650 | 683 |
| 651 | 20250214 | 090600 | 419764750 | 39650 | 39700 | 39700 | 39650 | 317 |
| 652 | 20250214 | 090500 | 407185650 | 39700 | 39700 | 39700 | 39650 | 177 |
| 653 | 20250214 | 090400 | 400160250 | 39700 | 39700 | 39750 | 39650 | 635 |
| 654 | 20250214 | 090300 | 374966900 | 39700 | 39750 | 39750 | 39700 | 144 |
| 655 | 20250214 | 090200 | 369243550 | 39750 | 39650 | 39750 | 39600 | 448 |
| 656 | 20250214 | 090100 | 351472000 | 39600 | 39850 | 39850 | 39600 | 1734 |
| 657 | 20250214 | 090000 | 282676350 | 39850 | 39800 | 40000 | 39650 | 7091 |