36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 195400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 3 | 20250214 | 195300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250214 | 195200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250214 | 195100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250214 | 195000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250214 | 194900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250214 | 194800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250214 | 194700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250214 | 194600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250214 | 194500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250214 | 194400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250214 | 194300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250214 | 194200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250214 | 194100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250214 | 194000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250214 | 193900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250214 | 193800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250214 | 193700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250214 | 193600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250214 | 193500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250214 | 193400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250214 | 193300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250214 | 193200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250214 | 193100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250214 | 193000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250214 | 192900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250214 | 192800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250214 | 192700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250214 | 192600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250214 | 192500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250214 | 192400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 33 | 20250214 | 192300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250214 | 192200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250214 | 192100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250214 | 192000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250214 | 191900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250214 | 191800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250214 | 191700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250214 | 191600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250214 | 191500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250214 | 191400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250214 | 191300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250214 | 191200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250214 | 191100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250214 | 191000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250214 | 190900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250214 | 190800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250214 | 190700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250214 | 190600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250214 | 190500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250214 | 190400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250214 | 190300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250214 | 190200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250214 | 190100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250214 | 190000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250214 | 185900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250214 | 185800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250214 | 185700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250214 | 185600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250214 | 185500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250214 | 185400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 63 | 20250214 | 185300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250214 | 185200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250214 | 185100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250214 | 185000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250214 | 184900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250214 | 184800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250214 | 184700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250214 | 184600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250214 | 184500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250214 | 184400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250214 | 184300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250214 | 184200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250214 | 184100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250214 | 184000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250214 | 183900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250214 | 183800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250214 | 183700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250214 | 183600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250214 | 183500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250214 | 183400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250214 | 183300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250214 | 183200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250214 | 183100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250214 | 183000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250214 | 182900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250214 | 182800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250214 | 182700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250214 | 182600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250214 | 182500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250214 | 182400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 93 | 20250214 | 182300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250214 | 182200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250214 | 182100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250214 | 182000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250214 | 181900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250214 | 181800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250214 | 181700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250214 | 181600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250214 | 181500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250214 | 181400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250214 | 181300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250214 | 181200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250214 | 181100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250214 | 181000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250214 | 180900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250214 | 180800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250214 | 180700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250214 | 180600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250214 | 180500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250214 | 180400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250214 | 180300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250214 | 180200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250214 | 180100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250214 | 180000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250214 | 175900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250214 | 175800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250214 | 175700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250214 | 175600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250214 | 175500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250214 | 175400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 123 | 20250214 | 175300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250214 | 175200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250214 | 175100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250214 | 175000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250214 | 174900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250214 | 174800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250214 | 174700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250214 | 174600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250214 | 174500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250214 | 174400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250214 | 174300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250214 | 174200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250214 | 174100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250214 | 174000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250214 | 173900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250214 | 173800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250214 | 173700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250214 | 173600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250214 | 173500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250214 | 173400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250214 | 173300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250214 | 173200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250214 | 173100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250214 | 173000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250214 | 172900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250214 | 172800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250214 | 172700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250214 | 172600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250214 | 172500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250214 | 172400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 153 | 20250214 | 172300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250214 | 172200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250214 | 172100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250214 | 172000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250214 | 171900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250214 | 171800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250214 | 171700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250214 | 171600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250214 | 171500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250214 | 171400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250214 | 171300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250214 | 171200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250214 | 171100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250214 | 171000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250214 | 170900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250214 | 170800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250214 | 170700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250214 | 170600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250214 | 170500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250214 | 170400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250214 | 170300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250214 | 170200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250214 | 170100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250214 | 170000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250214 | 165900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250214 | 165800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250214 | 165700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250214 | 165600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250214 | 165500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250214 | 165400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 183 | 20250214 | 165300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250214 | 165200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250214 | 165100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250214 | 165000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20250214 | 164900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20250214 | 164800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20250214 | 164700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20250214 | 164600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20250214 | 164500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20250214 | 164400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20250214 | 164300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20250214 | 164200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20250214 | 164100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20250214 | 164000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20250214 | 163900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20250214 | 163800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20250214 | 163700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20250214 | 163600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20250214 | 163500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20250214 | 163400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20250214 | 163300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20250214 | 163200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20250214 | 163100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20250214 | 163000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20250214 | 162900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20250214 | 162800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20250214 | 162700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20250214 | 162600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20250214 | 162500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20250214 | 162400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 213 | 20250214 | 162300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20250214 | 162200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20250214 | 162100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250214 | 162000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250214 | 161900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20250214 | 161800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250214 | 161700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250214 | 161600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250214 | 161500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250214 | 161400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250214 | 161300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20250214 | 161200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20250214 | 161100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20250214 | 161000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20250214 | 160900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20250214 | 160800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20250214 | 160700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20250214 | 160600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20250214 | 160500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20250214 | 160400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20250214 | 160300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20250214 | 160200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20250214 | 160100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20250214 | 160000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20250214 | 155900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20250214 | 155800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20250214 | 155700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20250214 | 155600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20250214 | 155500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20250214 | 155400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 243 | 20250214 | 155300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20250214 | 155200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20250214 | 155100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20250214 | 155000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20250214 | 154900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20250214 | 154800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20250214 | 154700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20250214 | 154600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20250214 | 154500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20250214 | 154400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20250214 | 154300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20250214 | 154200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20250214 | 154100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20250214 | 154000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20250214 | 153900 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20250214 | 153800 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20250214 | 153700 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 260 | 20250214 | 153600 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 261 | 20250214 | 153500 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 262 | 20250214 | 153400 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 263 | 20250214 | 153300 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 264 | 20250214 | 153200 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 265 | 20250214 | 153100 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 266 | 20250214 | 153000 | 19091425900 | 25900 | 25900 | 25900 | 25900 | 8171 |
| 267 | 20250214 | 152900 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 268 | 20250214 | 152800 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 269 | 20250214 | 152700 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 270 | 20250214 | 152600 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 271 | 20250214 | 152500 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 272 | 20250214 | 152400 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 273 | 20250214 | 152300 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 274 | 20250214 | 152200 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 275 | 20250214 | 152100 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 276 | 20250214 | 152000 | 18879797000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 277 | 20250214 | 151900 | 18879797000 | 25900 | 26000 | 26000 | 25900 | 5644 |
| 278 | 20250214 | 151800 | 18733245400 | 26000 | 25950 | 26000 | 25900 | 3119 |
| 279 | 20250214 | 151700 | 18652291900 | 25950 | 25900 | 25950 | 25900 | 549 |
| 280 | 20250214 | 151600 | 18638065700 | 25950 | 26000 | 26000 | 25900 | 1977 |
| 281 | 20250214 | 151500 | 18586780700 | 26000 | 25950 | 26000 | 25950 | 159 |
| 282 | 20250214 | 151400 | 18582649750 | 26000 | 25950 | 26000 | 25950 | 2299 |
| 283 | 20250214 | 151300 | 18522979950 | 25950 | 25950 | 26000 | 25950 | 157 |
| 284 | 20250214 | 151200 | 18518902650 | 25950 | 26000 | 26000 | 25950 | 2009 |
| 285 | 20250214 | 151100 | 18466754150 | 26000 | 25950 | 26000 | 25950 | 341 |
| 286 | 20250214 | 151000 | 18457893700 | 25950 | 26000 | 26000 | 25950 | 1777 |
| 287 | 20250214 | 150900 | 18411694600 | 25950 | 26000 | 26000 | 25950 | 506 |
| 288 | 20250214 | 150800 | 18398543500 | 26000 | 25950 | 26000 | 25950 | 532 |
| 289 | 20250214 | 150700 | 18384723600 | 25950 | 25950 | 26000 | 25950 | 186 |
| 290 | 20250214 | 150600 | 18379894400 | 26000 | 25950 | 26000 | 25950 | 185 |
| 291 | 20250214 | 150500 | 18375088600 | 26000 | 26000 | 26000 | 25950 | 124 |
| 292 | 20250214 | 150400 | 18371867350 | 26000 | 25950 | 26050 | 25950 | 2289 |
| 293 | 20250214 | 150300 | 18312362650 | 25950 | 26000 | 26000 | 25950 | 58 |
| 294 | 20250214 | 150200 | 18310855600 | 26000 | 26000 | 26000 | 25900 | 3545 |
| 295 | 20250214 | 150100 | 18218749950 | 26050 | 26100 | 26100 | 26000 | 927 |
| 296 | 20250214 | 150000 | 18194600750 | 26050 | 26100 | 26100 | 26050 | 763 |
| 297 | 20250214 | 145900 | 18174712850 | 26100 | 26000 | 26100 | 26000 | 3514 |
| 298 | 20250214 | 145800 | 18083105500 | 26050 | 26050 | 26100 | 26000 | 2456 |
| 299 | 20250214 | 145700 | 18019061500 | 26100 | 26050 | 26100 | 26000 | 2657 |
| 300 | 20250214 | 145600 | 17949780550 | 26000 | 26050 | 26100 | 26000 | 2186 |
| 301 | 20250214 | 145500 | 17892808550 | 26050 | 25950 | 26050 | 25900 | 1909 |
| 302 | 20250214 | 145400 | 17843154650 | 25950 | 25950 | 26000 | 25900 | 3861 |
| 303 | 20250214 | 145300 | 17742959850 | 26000 | 25950 | 26050 | 25950 | 4589 |
| 304 | 20250214 | 145200 | 17623536650 | 26000 | 25950 | 26050 | 25950 | 2028 |
| 305 | 20250214 | 145100 | 17570843250 | 25950 | 26000 | 26050 | 25950 | 799 |
| 306 | 20250214 | 145000 | 17550078650 | 25950 | 26050 | 26050 | 25950 | 1461 |
| 307 | 20250214 | 144900 | 17512098750 | 26050 | 26000 | 26050 | 25950 | 3661 |
| 308 | 20250214 | 144800 | 17416943150 | 25950 | 25950 | 26000 | 25900 | 2725 |
| 309 | 20250214 | 144700 | 17346175100 | 25950 | 26100 | 26100 | 25950 | 1181 |
| 310 | 20250214 | 144600 | 17315481550 | 26000 | 26050 | 26100 | 25950 | 1550 |
| 311 | 20250214 | 144500 | 17275159400 | 26050 | 26000 | 26050 | 25950 | 1104 |
| 312 | 20250214 | 144400 | 17246432350 | 25950 | 26000 | 26000 | 25950 | 597 |
| 313 | 20250214 | 144300 | 17230921550 | 26000 | 26050 | 26100 | 26000 | 4257 |
| 314 | 20250214 | 144200 | 17120168200 | 26050 | 26050 | 26100 | 26000 | 686 |
| 315 | 20250214 | 144100 | 17102304050 | 26050 | 26000 | 26100 | 26000 | 2475 |
| 316 | 20250214 | 144000 | 17037864450 | 26000 | 25950 | 26000 | 25900 | 3662 |
| 317 | 20250214 | 143900 | 16942780000 | 25950 | 25950 | 25950 | 25900 | 880 |
| 318 | 20250214 | 143800 | 16919965050 | 25900 | 25850 | 25900 | 25850 | 772 |
| 319 | 20250214 | 143700 | 16899976350 | 25900 | 25850 | 25900 | 25800 | 1001 |
| 320 | 20250214 | 143600 | 16874107150 | 25850 | 25800 | 25900 | 25800 | 215 |
| 321 | 20250214 | 143500 | 16868556300 | 25900 | 25900 | 25950 | 25800 | 3873 |
| 322 | 20250214 | 143400 | 16768437050 | 25950 | 25900 | 25950 | 25850 | 1544 |
| 323 | 20250214 | 143300 | 16728413850 | 25900 | 25800 | 25900 | 25800 | 2362 |
| 324 | 20250214 | 143200 | 16667286650 | 25850 | 25850 | 25900 | 25800 | 589 |
| 325 | 20250214 | 143100 | 16652056300 | 25850 | 25800 | 25900 | 25800 | 1168 |
| 326 | 20250214 | 143000 | 16621876350 | 25850 | 25700 | 25850 | 25700 | 568 |
| 327 | 20250214 | 142900 | 16607213200 | 25700 | 25850 | 25850 | 25700 | 4450 |
| 328 | 20250214 | 142800 | 16492732750 | 25800 | 25750 | 25850 | 25750 | 577 |
| 329 | 20250214 | 142700 | 16477844950 | 25800 | 25800 | 25850 | 25750 | 699 |
| 330 | 20250214 | 142600 | 16459830100 | 25800 | 25800 | 25850 | 25750 | 866 |
| 331 | 20250214 | 142500 | 16437494500 | 25800 | 25800 | 25800 | 25750 | 334 |
| 332 | 20250214 | 142400 | 16428889800 | 25800 | 25800 | 25850 | 25750 | 324 |
| 333 | 20250214 | 142300 | 16420545300 | 25750 | 25750 | 25800 | 25700 | 651 |
| 334 | 20250214 | 142200 | 16403789900 | 25750 | 25750 | 25800 | 25750 | 1993 |
| 335 | 20250214 | 142100 | 16352468200 | 25750 | 25800 | 25850 | 25700 | 712 |
| 336 | 20250214 | 142000 | 16334106350 | 25800 | 25850 | 25900 | 25700 | 4626 |
| 337 | 20250214 | 141900 | 16214741600 | 25850 | 25850 | 25900 | 25850 | 377 |
| 338 | 20250214 | 141800 | 16204992750 | 25900 | 25900 | 25900 | 25800 | 1311 |
| 339 | 20250214 | 141700 | 16171110000 | 25850 | 25900 | 25950 | 25850 | 463 |
| 340 | 20250214 | 141600 | 16159125900 | 25850 | 25850 | 25900 | 25850 | 680 |
| 341 | 20250214 | 141500 | 16141536200 | 25850 | 25850 | 25850 | 25800 | 866 |
| 342 | 20250214 | 141400 | 16119165250 | 25850 | 25850 | 25900 | 25850 | 1193 |
| 343 | 20250214 | 141300 | 16088323100 | 25850 | 25800 | 25900 | 25800 | 842 |
| 344 | 20250214 | 141200 | 16066531250 | 25850 | 25800 | 25850 | 25750 | 683 |
| 345 | 20250214 | 141100 | 16048906900 | 25800 | 25750 | 25800 | 25750 | 1013 |
| 346 | 20250214 | 141000 | 16022798000 | 25750 | 25700 | 25800 | 25700 | 945 |
| 347 | 20250214 | 140900 | 15998467850 | 25750 | 25700 | 25750 | 25700 | 829 |
| 348 | 20250214 | 140800 | 15977140050 | 25700 | 25750 | 25750 | 25700 | 330 |
| 349 | 20250214 | 140700 | 15968656800 | 25700 | 25700 | 25750 | 25700 | 330 |
| 350 | 20250214 | 140600 | 15960174000 | 25750 | 25700 | 25750 | 25650 | 1114 |
| 351 | 20250214 | 140500 | 15931555950 | 25700 | 25700 | 25700 | 25650 | 263 |
| 352 | 20250214 | 140400 | 15924805000 | 25650 | 25700 | 25750 | 25650 | 407 |
| 353 | 20250214 | 140300 | 15914350200 | 25700 | 25650 | 25750 | 25650 | 710 |
| 354 | 20250214 | 140200 | 15896115350 | 25650 | 25650 | 25700 | 25600 | 622 |
| 355 | 20250214 | 140100 | 15880157100 | 25650 | 25650 | 25700 | 25600 | 839 |
| 356 | 20250214 | 140000 | 15858635850 | 25750 | 25700 | 25750 | 25650 | 1015 |
| 357 | 20250214 | 135900 | 15832541550 | 25700 | 25700 | 25750 | 25650 | 615 |
| 358 | 20250214 | 135800 | 15816747900 | 25650 | 25650 | 25750 | 25650 | 1095 |
| 359 | 20250214 | 135700 | 15788635500 | 25600 | 25600 | 25650 | 25600 | 791 |
| 360 | 20250214 | 135600 | 15768382350 | 25600 | 25650 | 25650 | 25600 | 564 |
| 361 | 20250214 | 135500 | 15753939400 | 25650 | 25650 | 25650 | 25600 | 805 |
| 362 | 20250214 | 135400 | 15733326600 | 25600 | 25650 | 25700 | 25600 | 1312 |
| 363 | 20250214 | 135300 | 15699689750 | 25650 | 25650 | 25700 | 25600 | 806 |
| 364 | 20250214 | 135200 | 15679021000 | 25650 | 25750 | 25750 | 25650 | 1091 |
| 365 | 20250214 | 135100 | 15651028200 | 25650 | 25700 | 25750 | 25650 | 2427 |
| 366 | 20250214 | 135000 | 15588668150 | 25750 | 25750 | 25800 | 25700 | 1093 |
| 367 | 20250214 | 134900 | 15560537350 | 25750 | 25600 | 25750 | 25600 | 1478 |
| 368 | 20250214 | 134800 | 15522621300 | 25600 | 25600 | 25700 | 25600 | 613 |
| 369 | 20250214 | 134700 | 15506915750 | 25650 | 25600 | 25650 | 25600 | 786 |
| 370 | 20250214 | 134600 | 15486783300 | 25650 | 25650 | 25700 | 25600 | 619 |
| 371 | 20250214 | 134500 | 15470931850 | 25700 | 25600 | 25700 | 25600 | 1256 |
| 372 | 20250214 | 134400 | 15438750800 | 25600 | 25600 | 25650 | 25600 | 521 |
| 373 | 20250214 | 134300 | 15425410500 | 25650 | 25550 | 25700 | 25550 | 716 |
| 374 | 20250214 | 134200 | 15407068650 | 25550 | 25600 | 25700 | 25550 | 669 |
| 375 | 20250214 | 134100 | 15389926850 | 25650 | 25600 | 25650 | 25550 | 1562 |
| 376 | 20250214 | 134000 | 15349929050 | 25600 | 25550 | 25600 | 25550 | 535 |
| 377 | 20250214 | 133900 | 15336257500 | 25550 | 25550 | 25600 | 25500 | 1303 |
| 378 | 20250214 | 133800 | 15302984450 | 25500 | 25500 | 25550 | 25500 | 1084 |
| 379 | 20250214 | 133700 | 15275324550 | 25500 | 25550 | 25550 | 25500 | 779 |
| 380 | 20250214 | 133600 | 15255448200 | 25500 | 25550 | 25550 | 25500 | 1130 |
| 381 | 20250214 | 133500 | 15226616300 | 25500 | 25500 | 25550 | 25500 | 1345 |
| 382 | 20250214 | 133400 | 15192292850 | 25550 | 25500 | 25550 | 25500 | 8076 |
| 383 | 20250214 | 133300 | 14986338250 | 25500 | 25550 | 25550 | 25500 | 1480 |
| 384 | 20250214 | 133200 | 14948581400 | 25550 | 25550 | 25550 | 25500 | 1281 |
| 385 | 20250214 | 133100 | 14915913250 | 25500 | 25550 | 25550 | 25500 | 1991 |
| 386 | 20250214 | 133000 | 14865080200 | 25550 | 25600 | 25650 | 25550 | 1826 |
| 387 | 20250214 | 132900 | 14818416600 | 25600 | 25650 | 25650 | 25550 | 862 |
| 388 | 20250214 | 132800 | 14796363550 | 25600 | 25550 | 25650 | 25550 | 1407 |
| 389 | 20250214 | 132700 | 14760355750 | 25600 | 25550 | 25600 | 25550 | 850 |
| 390 | 20250214 | 132600 | 14738630450 | 25550 | 25600 | 25600 | 25550 | 577 |
| 391 | 20250214 | 132500 | 14723886750 | 25600 | 25550 | 25600 | 25550 | 1285 |
| 392 | 20250214 | 132400 | 14691041900 | 25600 | 25550 | 25600 | 25550 | 1415 |
| 393 | 20250214 | 132300 | 14654877750 | 25550 | 25500 | 25600 | 25500 | 2396 |
| 394 | 20250214 | 132200 | 14593741700 | 25550 | 25600 | 25650 | 25500 | 4094 |
| 395 | 20250214 | 132100 | 14489095250 | 25600 | 25600 | 25600 | 25550 | 2273 |
| 396 | 20250214 | 132000 | 14430972500 | 25600 | 25600 | 25600 | 25550 | 762 |
| 397 | 20250214 | 131900 | 14411489300 | 25600 | 25600 | 25650 | 25550 | 2574 |
| 398 | 20250214 | 131800 | 14345670800 | 25600 | 25550 | 25600 | 25550 | 2521 |
| 399 | 20250214 | 131700 | 14281202350 | 25550 | 25600 | 25650 | 25550 | 5190 |
| 400 | 20250214 | 131600 | 14148352400 | 25600 | 25650 | 25700 | 25600 | 3864 |
| 401 | 20250214 | 131500 | 14049368000 | 25700 | 25750 | 25750 | 25650 | 3126 |
| 402 | 20250214 | 131400 | 13969181150 | 25650 | 25700 | 25750 | 25650 | 2298 |
| 403 | 20250214 | 131300 | 13910151750 | 25700 | 25750 | 25750 | 25700 | 656 |
| 404 | 20250214 | 131200 | 13893288050 | 25700 | 25750 | 25750 | 25700 | 457 |
| 405 | 20250214 | 131100 | 13881538000 | 25700 | 25750 | 25750 | 25700 | 2528 |
| 406 | 20250214 | 131000 | 13816567200 | 25750 | 25750 | 25800 | 25700 | 3688 |
| 407 | 20250214 | 130900 | 13721625150 | 25750 | 25750 | 25800 | 25750 | 2217 |
| 408 | 20250214 | 130800 | 13664534250 | 25750 | 25750 | 25800 | 25750 | 720 |
| 409 | 20250214 | 130700 | 13645989900 | 25800 | 25800 | 25800 | 25750 | 343 |
| 410 | 20250214 | 130600 | 13637149800 | 25750 | 25750 | 25800 | 25750 | 336 |
| 411 | 20250214 | 130500 | 13628492650 | 25750 | 25750 | 25800 | 25750 | 745 |
| 412 | 20250214 | 130400 | 13609304650 | 25800 | 25850 | 25850 | 25800 | 1307 |
| 413 | 20250214 | 130300 | 13575583000 | 25850 | 25850 | 25850 | 25800 | 325 |
| 414 | 20250214 | 130200 | 13567195650 | 25850 | 25800 | 25850 | 25800 | 406 |
| 415 | 20250214 | 130100 | 13556708350 | 25800 | 25850 | 25850 | 25800 | 85 |
| 416 | 20250214 | 130000 | 13554512550 | 25850 | 25800 | 25900 | 25800 | 1728 |
| 417 | 20250214 | 125900 | 13509848250 | 25800 | 25800 | 25850 | 25800 | 249 |
| 418 | 20250214 | 125800 | 13503421050 | 25800 | 25800 | 25800 | 25800 | 153 |
| 419 | 20250214 | 125700 | 13499473650 | 25800 | 25800 | 25850 | 25800 | 1957 |
| 420 | 20250214 | 125600 | 13448982100 | 25800 | 25850 | 25850 | 25800 | 613 |
| 421 | 20250214 | 125500 | 13433137200 | 25850 | 25900 | 25900 | 25800 | 3588 |
| 422 | 20250214 | 125400 | 13340413150 | 25900 | 25850 | 25900 | 25850 | 368 |
| 423 | 20250214 | 125300 | 13330886600 | 25850 | 25900 | 25900 | 25850 | 2854 |
| 424 | 20250214 | 125200 | 13256973950 | 25950 | 25950 | 25950 | 25900 | 505 |
| 425 | 20250214 | 125100 | 13243893050 | 25950 | 25950 | 25950 | 25900 | 321 |
| 426 | 20250214 | 125000 | 13235566950 | 25900 | 25900 | 25950 | 25900 | 69 |
| 427 | 20250214 | 124900 | 13233778450 | 25900 | 25900 | 25950 | 25900 | 387 |
| 428 | 20250214 | 124800 | 13223742200 | 25900 | 25950 | 25950 | 25900 | 260 |
| 429 | 20250214 | 124700 | 13216996150 | 25950 | 25950 | 26000 | 25900 | 1271 |
| 430 | 20250214 | 124600 | 13184013700 | 25950 | 26000 | 26000 | 25950 | 264 |
| 431 | 20250214 | 124500 | 13177161050 | 26000 | 25950 | 26000 | 25950 | 224 |
| 432 | 20250214 | 124400 | 13171348000 | 25950 | 25950 | 26000 | 25950 | 108 |
| 433 | 20250214 | 124300 | 13168543150 | 26000 | 25950 | 26000 | 25950 | 201 |
| 434 | 20250214 | 124200 | 13163325650 | 25950 | 26000 | 26000 | 25950 | 91 |
| 435 | 20250214 | 124100 | 13160961650 | 26000 | 26000 | 26050 | 25950 | 1474 |
| 436 | 20250214 | 124000 | 13122648400 | 26000 | 26000 | 26050 | 26000 | 90 |
| 437 | 20250214 | 123900 | 13120307250 | 26050 | 26000 | 26050 | 25950 | 160 |
| 438 | 20250214 | 123800 | 13116147800 | 26000 | 25950 | 26000 | 25950 | 309 |
| 439 | 20250214 | 123700 | 13108116400 | 25950 | 26000 | 26000 | 25950 | 150 |
| 440 | 20250214 | 123600 | 13104218200 | 25950 | 25950 | 26000 | 25950 | 63 |
| 441 | 20250214 | 123500 | 13102583000 | 25900 | 25950 | 25950 | 25900 | 286 |
| 442 | 20250214 | 123400 | 13095166250 | 25950 | 26000 | 26000 | 25900 | 626 |
| 443 | 20250214 | 123300 | 13078919450 | 25950 | 25950 | 26000 | 25950 | 154 |
| 444 | 20250214 | 123200 | 13074921850 | 25950 | 26000 | 26000 | 25900 | 471 |
| 445 | 20250214 | 123100 | 13062694250 | 26050 | 26000 | 26050 | 25900 | 328 |
| 446 | 20250214 | 123000 | 13054168500 | 26050 | 25900 | 26050 | 25900 | 1535 |
| 447 | 20250214 | 122900 | 13014354200 | 25900 | 25950 | 25950 | 25900 | 2066 |
| 448 | 20250214 | 122800 | 12960744650 | 25950 | 25950 | 25950 | 25900 | 2603 |
| 449 | 20250214 | 122700 | 12893197100 | 25950 | 25900 | 25950 | 25900 | 413 |
| 450 | 20250214 | 122600 | 12882488300 | 25900 | 25900 | 25950 | 25900 | 73 |
| 451 | 20250214 | 122500 | 12880596400 | 25900 | 25900 | 25950 | 25900 | 86 |
| 452 | 20250214 | 122400 | 12878366600 | 25900 | 25950 | 25950 | 25900 | 1050 |
| 453 | 20250214 | 122300 | 12851147300 | 25900 | 25950 | 25950 | 25900 | 338 |
| 454 | 20250214 | 122200 | 12842377650 | 25900 | 25900 | 25950 | 25900 | 210 |
| 455 | 20250214 | 122100 | 12836938050 | 25900 | 25950 | 25950 | 25900 | 659 |
| 456 | 20250214 | 122000 | 12819862650 | 25900 | 25950 | 25950 | 25900 | 89 |
| 457 | 20250214 | 121900 | 12817557000 | 25900 | 25900 | 25950 | 25900 | 421 |
| 458 | 20250214 | 121800 | 12806648350 | 25900 | 25950 | 25950 | 25900 | 143 |
| 459 | 20250214 | 121700 | 12802940650 | 25950 | 25950 | 25950 | 25900 | 125 |
| 460 | 20250214 | 121600 | 12799697200 | 25950 | 25950 | 25950 | 25900 | 600 |
| 461 | 20250214 | 121500 | 12784132150 | 25950 | 25950 | 26000 | 25900 | 1569 |
| 462 | 20250214 | 121400 | 12743404550 | 25950 | 25950 | 26000 | 25950 | 728 |
| 463 | 20250214 | 121300 | 12724512450 | 25900 | 25900 | 25900 | 25900 | 227 |
| 464 | 20250214 | 121200 | 12718633150 | 25950 | 25900 | 25950 | 25900 | 223 |
| 465 | 20250214 | 121100 | 12712852850 | 25900 | 25950 | 25950 | 25900 | 220 |
| 466 | 20250214 | 121000 | 12707153950 | 25850 | 25950 | 25950 | 25850 | 2404 |
| 467 | 20250214 | 120900 | 12644889300 | 25900 | 25950 | 25950 | 25900 | 252 |
| 468 | 20250214 | 120800 | 12638359050 | 25950 | 25900 | 25950 | 25900 | 281 |
| 469 | 20250214 | 120700 | 12631075400 | 25950 | 25950 | 25950 | 25900 | 156 |
| 470 | 20250214 | 120600 | 12627031000 | 25900 | 25950 | 25950 | 25900 | 112 |
| 471 | 20250214 | 120500 | 12624126000 | 25950 | 25950 | 26000 | 25900 | 234 |
| 472 | 20250214 | 120400 | 12618052850 | 25950 | 25950 | 26000 | 25900 | 430 |
| 473 | 20250214 | 120300 | 12606894250 | 25950 | 25950 | 25950 | 25900 | 223 |
| 474 | 20250214 | 120200 | 12601113600 | 25950 | 25950 | 25950 | 25900 | 341 |
| 475 | 20250214 | 120100 | 12592271550 | 25900 | 25950 | 25950 | 25900 | 161 |
| 476 | 20250214 | 120000 | 12588100000 | 25900 | 25950 | 25950 | 25900 | 115 |
| 477 | 20250214 | 115900 | 12585117900 | 25900 | 25950 | 25950 | 25900 | 347 |
| 478 | 20250214 | 115800 | 12576122400 | 25900 | 25900 | 25950 | 25900 | 627 |
| 479 | 20250214 | 115700 | 12559878250 | 25950 | 25950 | 25950 | 25900 | 982 |
| 480 | 20250214 | 115600 | 12534437750 | 25950 | 25950 | 26000 | 25950 | 351 |
| 481 | 20250214 | 115500 | 12525327100 | 26000 | 25950 | 26000 | 25950 | 396 |
| 482 | 20250214 | 115400 | 12515046800 | 26000 | 25950 | 26000 | 25950 | 319 |
| 483 | 20250214 | 115300 | 12506760500 | 25950 | 26000 | 26000 | 25950 | 151 |
| 484 | 20250214 | 115200 | 12502837300 | 26000 | 26000 | 26050 | 25950 | 223 |
| 485 | 20250214 | 115100 | 12497038600 | 26000 | 25950 | 26000 | 25900 | 2855 |
| 486 | 20250214 | 115000 | 12422891400 | 25900 | 25900 | 25950 | 25900 | 594 |
| 487 | 20250214 | 114900 | 12407497350 | 25900 | 25950 | 25950 | 25900 | 352 |
| 488 | 20250214 | 114800 | 12398369600 | 26000 | 25950 | 26000 | 25900 | 238 |
| 489 | 20250214 | 114700 | 12392192850 | 25950 | 25950 | 25950 | 25900 | 323 |
| 490 | 20250214 | 114600 | 12383813250 | 25900 | 25900 | 26000 | 25900 | 416 |
| 491 | 20250214 | 114500 | 12373019850 | 25900 | 25950 | 25950 | 25900 | 376 |
| 492 | 20250214 | 114400 | 12363265450 | 25950 | 25950 | 26000 | 25950 | 480 |
| 493 | 20250214 | 114300 | 12350808700 | 26000 | 25950 | 26000 | 25900 | 398 |
| 494 | 20250214 | 114200 | 12340473050 | 25950 | 25950 | 26000 | 25950 | 335 |
| 495 | 20250214 | 114100 | 12331774650 | 25950 | 25950 | 25950 | 25900 | 307 |
| 496 | 20250214 | 114000 | 12323814750 | 25950 | 25950 | 25950 | 25900 | 328 |
| 497 | 20250214 | 113900 | 12315308200 | 25950 | 25950 | 25950 | 25900 | 435 |
| 498 | 20250214 | 113800 | 12304034950 | 25900 | 25950 | 25950 | 25900 | 380 |
| 499 | 20250214 | 113700 | 12294182600 | 25900 | 25900 | 25950 | 25850 | 415 |
| 500 | 20250214 | 113600 | 12283439800 | 25850 | 25900 | 25950 | 25850 | 481 |
| 501 | 20250214 | 113500 | 12270997950 | 25950 | 25900 | 25950 | 25900 | 354 |
| 502 | 20250214 | 113400 | 12261825450 | 25900 | 25900 | 25950 | 25900 | 360 |
| 503 | 20250214 | 113300 | 12252498150 | 25900 | 25850 | 26000 | 25850 | 490 |
| 504 | 20250214 | 113200 | 12239805350 | 25900 | 25900 | 25900 | 25850 | 420 |
| 505 | 20250214 | 113100 | 12228934200 | 25900 | 25950 | 25950 | 25850 | 413 |
| 506 | 20250214 | 113000 | 12218244100 | 25900 | 25950 | 26000 | 25900 | 702 |
| 507 | 20250214 | 112900 | 12200054700 | 25950 | 25950 | 25950 | 25900 | 347 |
| 508 | 20250214 | 112800 | 12191056700 | 25950 | 26000 | 26000 | 25900 | 145 |
| 509 | 20250214 | 112700 | 12187294700 | 26000 | 25950 | 26000 | 25900 | 400 |
| 510 | 20250214 | 112600 | 12176925200 | 25900 | 25950 | 26000 | 25900 | 289 |
| 511 | 20250214 | 112500 | 12169429350 | 25950 | 26000 | 26000 | 25900 | 1984 |
| 512 | 20250214 | 112400 | 12117999000 | 26000 | 26000 | 26000 | 25950 | 593 |
| 513 | 20250214 | 112300 | 12102585500 | 25950 | 26000 | 26000 | 25950 | 265 |
| 514 | 20250214 | 112200 | 12095700400 | 25950 | 26000 | 26000 | 25950 | 534 |
| 515 | 20250214 | 112100 | 12081832100 | 25950 | 25950 | 26000 | 25950 | 409 |
| 516 | 20250214 | 112000 | 12071203350 | 26000 | 26000 | 26000 | 25950 | 450 |
| 517 | 20250214 | 111900 | 12059516950 | 25950 | 26000 | 26000 | 25950 | 300 |
| 518 | 20250214 | 111800 | 12051723400 | 26000 | 25950 | 26050 | 25950 | 598 |
| 519 | 20250214 | 111700 | 12036183150 | 25950 | 26050 | 26100 | 25950 | 1327 |
| 520 | 20250214 | 111600 | 12001674950 | 26050 | 26050 | 26100 | 26000 | 1757 |
| 521 | 20250214 | 111500 | 11955887550 | 26050 | 26100 | 26150 | 26000 | 1253 |
| 522 | 20250214 | 111400 | 11923227700 | 26150 | 26000 | 26150 | 26000 | 722 |
| 523 | 20250214 | 111300 | 11904406850 | 26000 | 26000 | 26000 | 26000 | 287 |
| 524 | 20250214 | 111200 | 11896944850 | 26000 | 26000 | 26000 | 25950 | 282 |
| 525 | 20250214 | 111100 | 11889616150 | 26000 | 25950 | 26050 | 25950 | 518 |
| 526 | 20250214 | 111000 | 11876148750 | 25950 | 26000 | 26000 | 25950 | 802 |
| 527 | 20250214 | 110900 | 11855302950 | 25950 | 25850 | 26000 | 25800 | 847 |
| 528 | 20250214 | 110800 | 11833402750 | 25850 | 25850 | 25900 | 25800 | 1806 |
| 529 | 20250214 | 110700 | 11786744900 | 25850 | 25950 | 25950 | 25850 | 4122 |
| 530 | 20250214 | 110600 | 11679992650 | 25900 | 25850 | 25950 | 25850 | 1579 |
| 531 | 20250214 | 110500 | 11639086750 | 25900 | 25950 | 25950 | 25900 | 494 |
| 532 | 20250214 | 110400 | 11626285050 | 25950 | 25900 | 25950 | 25850 | 193 |
| 533 | 20250214 | 110300 | 11621283900 | 26000 | 26000 | 26000 | 25900 | 5178 |
| 534 | 20250214 | 110200 | 11486870250 | 26000 | 26000 | 26050 | 25950 | 344 |
| 535 | 20250214 | 110100 | 11477922050 | 26000 | 26100 | 26100 | 25950 | 2114 |
| 536 | 20250214 | 110000 | 11422975450 | 26000 | 26100 | 26100 | 26000 | 340 |
| 537 | 20250214 | 105900 | 11414121150 | 26050 | 26100 | 26150 | 26050 | 4013 |
| 538 | 20250214 | 105800 | 11309454800 | 26200 | 26150 | 26200 | 26100 | 1270 |
| 539 | 20250214 | 105700 | 11276281150 | 26150 | 26200 | 26200 | 26100 | 1374 |
| 540 | 20250214 | 105600 | 11240356500 | 26150 | 26150 | 26200 | 26100 | 549 |
| 541 | 20250214 | 105500 | 11225992550 | 26150 | 26200 | 26200 | 26150 | 636 |
| 542 | 20250214 | 105400 | 11209349450 | 26200 | 26150 | 26200 | 26150 | 573 |
| 543 | 20250214 | 105300 | 11194352950 | 26200 | 26200 | 26200 | 26150 | 600 |
| 544 | 20250214 | 105200 | 11178650350 | 26150 | 26150 | 26200 | 26100 | 1113 |
| 545 | 20250214 | 105100 | 11149549050 | 26050 | 26100 | 26150 | 26050 | 916 |
| 546 | 20250214 | 105000 | 11125618750 | 26150 | 26200 | 26200 | 26050 | 675 |
| 547 | 20250214 | 104900 | 11107986500 | 26200 | 26150 | 26200 | 26100 | 937 |
| 548 | 20250214 | 104800 | 11083492500 | 26150 | 26150 | 26150 | 26100 | 380 |
| 549 | 20250214 | 104700 | 11073561350 | 26150 | 26050 | 26150 | 26050 | 700 |
| 550 | 20250214 | 104600 | 11055278700 | 26100 | 26100 | 26100 | 26050 | 330 |
| 551 | 20250214 | 104500 | 11046671900 | 26100 | 26150 | 26200 | 26050 | 2230 |
| 552 | 20250214 | 104400 | 10988551200 | 26150 | 26100 | 26150 | 26050 | 1495 |
| 553 | 20250214 | 104300 | 10949507550 | 26100 | 26150 | 26200 | 26000 | 5095 |
| 554 | 20250214 | 104200 | 10816494350 | 26200 | 26100 | 26200 | 26100 | 1432 |
| 555 | 20250214 | 104100 | 10779047100 | 26100 | 26100 | 26150 | 26050 | 1271 |
| 556 | 20250214 | 104000 | 10745846800 | 26100 | 26100 | 26150 | 26050 | 3049 |
| 557 | 20250214 | 103900 | 10666339100 | 26100 | 26000 | 26100 | 25950 | 1621 |
| 558 | 20250214 | 103800 | 10624151850 | 26000 | 25950 | 26000 | 25950 | 1673 |
| 559 | 20250214 | 103700 | 10580703050 | 25950 | 25900 | 25950 | 25850 | 358 |
| 560 | 20250214 | 103600 | 10571427250 | 25850 | 25850 | 25900 | 25750 | 1529 |
| 561 | 20250214 | 103500 | 10531944400 | 25800 | 25800 | 25850 | 25750 | 966 |
| 562 | 20250214 | 103400 | 10507016000 | 25800 | 25800 | 25850 | 25750 | 270 |
| 563 | 20250214 | 103300 | 10500051200 | 25800 | 25900 | 25900 | 25800 | 954 |
| 564 | 20250214 | 103200 | 10475411200 | 25850 | 25800 | 25900 | 25750 | 353 |
| 565 | 20250214 | 103100 | 10466296250 | 25800 | 25850 | 25850 | 25750 | 1206 |
| 566 | 20250214 | 103000 | 10435178850 | 25850 | 25800 | 25900 | 25750 | 362 |
| 567 | 20250214 | 102900 | 10425826350 | 25800 | 25800 | 25850 | 25750 | 1551 |
| 568 | 20250214 | 102800 | 10385868600 | 25750 | 25700 | 25800 | 25700 | 575 |
| 569 | 20250214 | 102700 | 10371040100 | 25750 | 25800 | 25850 | 25700 | 3953 |
| 570 | 20250214 | 102600 | 10269220200 | 25800 | 25900 | 25900 | 25800 | 2512 |
| 571 | 20250214 | 102500 | 10204343650 | 25900 | 26000 | 26050 | 25850 | 1881 |
| 572 | 20250214 | 102400 | 10155639400 | 26000 | 26050 | 26050 | 25900 | 1034 |
| 573 | 20250214 | 102300 | 10128761800 | 26050 | 26050 | 26100 | 26050 | 682 |
| 574 | 20250214 | 102200 | 10110965500 | 26100 | 26000 | 26100 | 26000 | 260 |
| 575 | 20250214 | 102100 | 10104195700 | 26000 | 25900 | 26050 | 25900 | 2048 |
| 576 | 20250214 | 102000 | 10050947400 | 25950 | 25900 | 25950 | 25900 | 614 |
| 577 | 20250214 | 101900 | 10035029050 | 25950 | 25950 | 26000 | 25900 | 1327 |
| 578 | 20250214 | 101800 | 10000576100 | 25900 | 26100 | 26100 | 25900 | 4271 |
| 579 | 20250214 | 101700 | 9889505000 | 26100 | 26150 | 26200 | 26050 | 2845 |
| 580 | 20250214 | 101600 | 9815154100 | 26100 | 26100 | 26150 | 26050 | 248 |
| 581 | 20250214 | 101500 | 9808681600 | 26100 | 26000 | 26100 | 25950 | 1133 |
| 582 | 20250214 | 101400 | 9779178200 | 26000 | 25900 | 26000 | 25900 | 749 |
| 583 | 20250214 | 101300 | 9759741000 | 25900 | 25950 | 25950 | 25900 | 1349 |
| 584 | 20250214 | 101200 | 9724749450 | 25950 | 25850 | 25950 | 25850 | 1435 |
| 585 | 20250214 | 101100 | 9687575800 | 25800 | 25750 | 25800 | 25700 | 1768 |
| 586 | 20250214 | 101000 | 9641989100 | 25750 | 25800 | 25800 | 25750 | 2102 |
| 587 | 20250214 | 100900 | 9587845650 | 25800 | 25700 | 25800 | 25700 | 162 |
| 588 | 20250214 | 100800 | 9583673200 | 25700 | 25650 | 25750 | 25650 | 2019 |
| 589 | 20250214 | 100700 | 9531774650 | 25650 | 25750 | 25750 | 25650 | 1253 |
| 590 | 20250214 | 100600 | 9499575450 | 25750 | 25800 | 25850 | 25700 | 4206 |
| 591 | 20250214 | 100500 | 9391457700 | 25800 | 25900 | 25950 | 25800 | 1294 |
| 592 | 20250214 | 100400 | 9358028700 | 25900 | 25900 | 25950 | 25800 | 4903 |
| 593 | 20250214 | 100300 | 9231088550 | 25800 | 25850 | 25950 | 25800 | 3152 |
| 594 | 20250214 | 100200 | 9149543200 | 25850 | 25850 | 25900 | 25800 | 992 |
| 595 | 20250214 | 100100 | 9123905700 | 25850 | 25900 | 25900 | 25850 | 461 |
| 596 | 20250214 | 100000 | 9111985200 | 25850 | 25700 | 25850 | 25650 | 4379 |
| 597 | 20250214 | 095900 | 8999294650 | 25700 | 25750 | 25750 | 25650 | 3289 |
| 598 | 20250214 | 095800 | 8914770950 | 25750 | 25750 | 25750 | 25700 | 510 |
| 599 | 20250214 | 095700 | 8901650150 | 25750 | 25800 | 25800 | 25700 | 1847 |
| 600 | 20250214 | 095600 | 8854096300 | 25800 | 25800 | 25850 | 25750 | 344 |
| 601 | 20250214 | 095500 | 8845220600 | 25850 | 25800 | 25850 | 25750 | 763 |
| 602 | 20250214 | 095400 | 8825548250 | 25800 | 25700 | 25800 | 25700 | 996 |
| 603 | 20250214 | 095300 | 8799920900 | 25700 | 25750 | 25750 | 25700 | 1060 |
| 604 | 20250214 | 095200 | 8772673600 | 25750 | 25700 | 25750 | 25650 | 936 |
| 605 | 20250214 | 095100 | 8748602450 | 25700 | 25850 | 25850 | 25700 | 3204 |
| 606 | 20250214 | 095000 | 8666240750 | 25850 | 25900 | 25900 | 25700 | 12341 |
| 607 | 20250214 | 094900 | 8348846650 | 25800 | 25900 | 25900 | 25750 | 2050 |
| 608 | 20250214 | 094800 | 8295946750 | 25900 | 25850 | 25950 | 25800 | 10873 |
| 609 | 20250214 | 094700 | 8015312800 | 25850 | 25850 | 25950 | 25850 | 372 |
| 610 | 20250214 | 094600 | 8005673500 | 25950 | 26000 | 26000 | 25900 | 2965 |
| 611 | 20250214 | 094500 | 7928800900 | 26050 | 26000 | 26050 | 25900 | 767 |
| 612 | 20250214 | 094400 | 7908886200 | 25950 | 26000 | 26050 | 25900 | 3940 |
| 613 | 20250214 | 094300 | 7806560300 | 26050 | 25900 | 26050 | 25900 | 828 |
| 614 | 20250214 | 094200 | 7785063850 | 25950 | 25900 | 25950 | 25850 | 436 |
| 615 | 20250214 | 094100 | 7773773200 | 25850 | 25800 | 25950 | 25750 | 1511 |
| 616 | 20250214 | 094000 | 7734759500 | 25800 | 25900 | 25900 | 25650 | 5885 |
| 617 | 20250214 | 093900 | 7583402800 | 25900 | 25800 | 25900 | 25700 | 3806 |
| 618 | 20250214 | 093800 | 7485103000 | 25700 | 25850 | 25900 | 25700 | 5409 |
| 619 | 20250214 | 093700 | 7345689150 | 25850 | 26050 | 26100 | 25800 | 21242 |
| 620 | 20250214 | 093600 | 6795494150 | 26050 | 25900 | 26100 | 25850 | 7019 |
| 621 | 20250214 | 093500 | 6613339650 | 25950 | 25900 | 26000 | 25850 | 2700 |
| 622 | 20250214 | 093400 | 6543282450 | 25850 | 25800 | 25900 | 25600 | 10324 |
| 623 | 20250214 | 093300 | 6276811200 | 25850 | 26100 | 26100 | 25700 | 26430 |
| 624 | 20250214 | 093200 | 5594211350 | 25950 | 26300 | 26450 | 25900 | 23435 |
| 625 | 20250214 | 093100 | 4982881300 | 26100 | 26300 | 26300 | 26100 | 1800 |
| 626 | 20250214 | 093000 | 4935748650 | 26150 | 26250 | 26350 | 26150 | 7269 |
| 627 | 20250214 | 092900 | 4745293800 | 26250 | 26300 | 26400 | 26200 | 7619 |
| 628 | 20250214 | 092800 | 4545395300 | 26250 | 26350 | 26450 | 26200 | 5400 |
| 629 | 20250214 | 092700 | 4403361900 | 26350 | 26250 | 26450 | 26200 | 7704 |
| 630 | 20250214 | 092600 | 4200643400 | 26250 | 26550 | 26550 | 26250 | 9637 |
| 631 | 20250214 | 092500 | 3946245500 | 26500 | 26550 | 26600 | 26450 | 5566 |
| 632 | 20250214 | 092400 | 3798592650 | 26600 | 26800 | 26850 | 26550 | 11106 |
| 633 | 20250214 | 092300 | 3502143900 | 26850 | 26750 | 26850 | 26700 | 632 |
| 634 | 20250214 | 092200 | 3485205650 | 26800 | 26850 | 26850 | 26700 | 5185 |
| 635 | 20250214 | 092100 | 3346380200 | 26850 | 26900 | 27000 | 26800 | 653 |
| 636 | 20250214 | 092000 | 3328819450 | 27000 | 26850 | 27000 | 26800 | 3253 |
| 637 | 20250214 | 091900 | 3241366500 | 26800 | 26900 | 26900 | 26750 | 1989 |
| 638 | 20250214 | 091800 | 3187969700 | 26900 | 26850 | 26900 | 26850 | 1607 |
| 639 | 20250214 | 091700 | 3144801700 | 26850 | 26700 | 26850 | 26700 | 6343 |
| 640 | 20250214 | 091600 | 2974937200 | 26700 | 26750 | 26800 | 26700 | 783 |
| 641 | 20250214 | 091500 | 2953995750 | 26750 | 26750 | 26800 | 26700 | 2468 |
| 642 | 20250214 | 091400 | 2887966050 | 26700 | 26750 | 26800 | 26600 | 3675 |
| 643 | 20250214 | 091300 | 2789867500 | 26800 | 26650 | 26800 | 26550 | 3490 |
| 644 | 20250214 | 091200 | 2696625000 | 26600 | 26500 | 26650 | 26500 | 2208 |
| 645 | 20250214 | 091100 | 2637931400 | 26600 | 26650 | 26700 | 26500 | 4320 |
| 646 | 20250214 | 091000 | 2523193000 | 26550 | 26550 | 26700 | 26500 | 1533 |
| 647 | 20250214 | 090900 | 2482453950 | 26500 | 26550 | 26600 | 26500 | 1377 |
| 648 | 20250214 | 090800 | 2445913200 | 26550 | 26750 | 26800 | 26450 | 11647 |
| 649 | 20250214 | 090700 | 2136140700 | 26950 | 26650 | 26950 | 26650 | 5814 |
| 650 | 20250214 | 090600 | 1980558950 | 26650 | 26950 | 26950 | 26650 | 10079 |
| 651 | 20250214 | 090500 | 1710382350 | 27100 | 27150 | 27150 | 26900 | 13551 |
| 652 | 20250214 | 090400 | 1343724950 | 27150 | 26850 | 27150 | 26800 | 7621 |
| 653 | 20250214 | 090300 | 1137947750 | 26850 | 26800 | 26850 | 26800 | 3129 |
| 654 | 20250214 | 090200 | 1054078150 | 26800 | 26850 | 26950 | 26600 | 7236 |
| 655 | 20250214 | 090100 | 860045100 | 26850 | 26350 | 26900 | 26350 | 6754 |
| 656 | 20250214 | 090000 | 680798100 | 26450 | 26850 | 26850 | 26350 | 25315 |