39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 195600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 3 | 20250214 | 195500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 4 | 20250214 | 195400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 5 | 20250214 | 195300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 6 | 20250214 | 195200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 7 | 20250214 | 195100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 8 | 20250214 | 195000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 9 | 20250214 | 194900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 10 | 20250214 | 194800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 11 | 20250214 | 194700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 12 | 20250214 | 194600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 13 | 20250214 | 194500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 14 | 20250214 | 194400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 15 | 20250214 | 194300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 16 | 20250214 | 194200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 17 | 20250214 | 194100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 18 | 20250214 | 194000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 19 | 20250214 | 193900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 20 | 20250214 | 193800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 21 | 20250214 | 193700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 22 | 20250214 | 193600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 23 | 20250214 | 193500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 24 | 20250214 | 193400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 25 | 20250214 | 193300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 26 | 20250214 | 193200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 27 | 20250214 | 193100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 28 | 20250214 | 193000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 29 | 20250214 | 192900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 30 | 20250214 | 192800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 31 | 20250214 | 192700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 32 | 20250214 | 192600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 33 | 20250214 | 192500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 34 | 20250214 | 192400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 35 | 20250214 | 192300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 36 | 20250214 | 192200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 37 | 20250214 | 192100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 38 | 20250214 | 192000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 39 | 20250214 | 191900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 40 | 20250214 | 191800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 41 | 20250214 | 191700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 42 | 20250214 | 191600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 43 | 20250214 | 191500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 44 | 20250214 | 191400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 45 | 20250214 | 191300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 46 | 20250214 | 191200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 47 | 20250214 | 191100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 48 | 20250214 | 191000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 49 | 20250214 | 190900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 50 | 20250214 | 190800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 51 | 20250214 | 190700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 52 | 20250214 | 190600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 53 | 20250214 | 190500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 54 | 20250214 | 190400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 55 | 20250214 | 190300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 56 | 20250214 | 190200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 57 | 20250214 | 190100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 58 | 20250214 | 190000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 59 | 20250214 | 185900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 60 | 20250214 | 185800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 61 | 20250214 | 185700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 62 | 20250214 | 185600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 63 | 20250214 | 185500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 64 | 20250214 | 185400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 65 | 20250214 | 185300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 66 | 20250214 | 185200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 67 | 20250214 | 185100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 68 | 20250214 | 185000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 69 | 20250214 | 184900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 70 | 20250214 | 184800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 71 | 20250214 | 184700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 72 | 20250214 | 184600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 73 | 20250214 | 184500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 74 | 20250214 | 184400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 75 | 20250214 | 184300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 76 | 20250214 | 184200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 77 | 20250214 | 184100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 78 | 20250214 | 184000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 79 | 20250214 | 183900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 80 | 20250214 | 183800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 81 | 20250214 | 183700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 82 | 20250214 | 183600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 83 | 20250214 | 183500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 84 | 20250214 | 183400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 85 | 20250214 | 183300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 86 | 20250214 | 183200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 87 | 20250214 | 183100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 88 | 20250214 | 183000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 89 | 20250214 | 182900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 90 | 20250214 | 182800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 91 | 20250214 | 182700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 92 | 20250214 | 182600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 93 | 20250214 | 182500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 94 | 20250214 | 182400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 95 | 20250214 | 182300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 96 | 20250214 | 182200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 97 | 20250214 | 182100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 98 | 20250214 | 182000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 99 | 20250214 | 181900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 100 | 20250214 | 181800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 101 | 20250214 | 181700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 102 | 20250214 | 181600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 103 | 20250214 | 181500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 104 | 20250214 | 181400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 105 | 20250214 | 181300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 106 | 20250214 | 181200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 107 | 20250214 | 181100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 108 | 20250214 | 181000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 109 | 20250214 | 180900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 110 | 20250214 | 180800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 111 | 20250214 | 180700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 112 | 20250214 | 180600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 113 | 20250214 | 180500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 114 | 20250214 | 180400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 115 | 20250214 | 180300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 116 | 20250214 | 180200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 117 | 20250214 | 180100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 118 | 20250214 | 180000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 119 | 20250214 | 175900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 120 | 20250214 | 175800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 121 | 20250214 | 175700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 122 | 20250214 | 175600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 123 | 20250214 | 175500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 124 | 20250214 | 175400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 125 | 20250214 | 175300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 126 | 20250214 | 175200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 127 | 20250214 | 175100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 128 | 20250214 | 175000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 129 | 20250214 | 174900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 130 | 20250214 | 174800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 131 | 20250214 | 174700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 132 | 20250214 | 174600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 133 | 20250214 | 174500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 134 | 20250214 | 174400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 135 | 20250214 | 174300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 136 | 20250214 | 174200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 137 | 20250214 | 174100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 138 | 20250214 | 174000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 139 | 20250214 | 173900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 140 | 20250214 | 173800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 141 | 20250214 | 173700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 142 | 20250214 | 173600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 143 | 20250214 | 173500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 144 | 20250214 | 173400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 145 | 20250214 | 173300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 146 | 20250214 | 173200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 147 | 20250214 | 173100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 148 | 20250214 | 173000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 149 | 20250214 | 172900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 150 | 20250214 | 172800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 151 | 20250214 | 172700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 152 | 20250214 | 172600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 153 | 20250214 | 172500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 154 | 20250214 | 172400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 155 | 20250214 | 172300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 156 | 20250214 | 172200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 157 | 20250214 | 172100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 158 | 20250214 | 172000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 159 | 20250214 | 171900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 160 | 20250214 | 171800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 161 | 20250214 | 171700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 162 | 20250214 | 171600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 163 | 20250214 | 171500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 164 | 20250214 | 171400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 165 | 20250214 | 171300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 166 | 20250214 | 171200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 167 | 20250214 | 171100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 168 | 20250214 | 171000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 169 | 20250214 | 170900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 170 | 20250214 | 170800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 171 | 20250214 | 170700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 172 | 20250214 | 170600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 173 | 20250214 | 170500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 174 | 20250214 | 170400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 175 | 20250214 | 170300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 176 | 20250214 | 170200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 177 | 20250214 | 170100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 178 | 20250214 | 170000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 179 | 20250214 | 165900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 180 | 20250214 | 165800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 181 | 20250214 | 165700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 182 | 20250214 | 165600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 183 | 20250214 | 165500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 184 | 20250214 | 165400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 185 | 20250214 | 165300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 186 | 20250214 | 165200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 187 | 20250214 | 165100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 188 | 20250214 | 165000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 189 | 20250214 | 164900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 190 | 20250214 | 164800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 191 | 20250214 | 164700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 192 | 20250214 | 164600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 193 | 20250214 | 164500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 194 | 20250214 | 164400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 195 | 20250214 | 164300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 196 | 20250214 | 164200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 197 | 20250214 | 164100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 198 | 20250214 | 164000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 199 | 20250214 | 163900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 200 | 20250214 | 163800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 201 | 20250214 | 163700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 202 | 20250214 | 163600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 203 | 20250214 | 163500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 204 | 20250214 | 163400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 205 | 20250214 | 163300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 206 | 20250214 | 163200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 207 | 20250214 | 163100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 208 | 20250214 | 163000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 209 | 20250214 | 162900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 210 | 20250214 | 162800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 211 | 20250214 | 162700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 212 | 20250214 | 162600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 213 | 20250214 | 162500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 214 | 20250214 | 162400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 215 | 20250214 | 162300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 216 | 20250214 | 162200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 217 | 20250214 | 162100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 218 | 20250214 | 162000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 219 | 20250214 | 161900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 220 | 20250214 | 161800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 221 | 20250214 | 161700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 222 | 20250214 | 161600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 223 | 20250214 | 161500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 224 | 20250214 | 161400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 225 | 20250214 | 161300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 226 | 20250214 | 161200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 227 | 20250214 | 161100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 228 | 20250214 | 161000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 229 | 20250214 | 160900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 230 | 20250214 | 160800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 231 | 20250214 | 160700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 232 | 20250214 | 160600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 233 | 20250214 | 160500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 234 | 20250214 | 160400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 235 | 20250214 | 160300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 236 | 20250214 | 160200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 237 | 20250214 | 160100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 238 | 20250214 | 160000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 239 | 20250214 | 155900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 240 | 20250214 | 155800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 241 | 20250214 | 155700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 242 | 20250214 | 155600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 243 | 20250214 | 155500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 244 | 20250214 | 155400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 245 | 20250214 | 155300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 246 | 20250214 | 155200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 247 | 20250214 | 155100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 248 | 20250214 | 155000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 249 | 20250214 | 154900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 250 | 20250214 | 154800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 251 | 20250214 | 154700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 252 | 20250214 | 154600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 253 | 20250214 | 154500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 254 | 20250214 | 154400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 255 | 20250214 | 154300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 256 | 20250214 | 154200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 257 | 20250214 | 154100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 258 | 20250214 | 154000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 259 | 20250214 | 153900 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 260 | 20250214 | 153800 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 261 | 20250214 | 153700 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 262 | 20250214 | 153600 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 263 | 20250214 | 153500 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 264 | 20250214 | 153400 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 265 | 20250214 | 153300 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 266 | 20250214 | 153200 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 267 | 20250214 | 153100 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 268 | 20250214 | 153000 | 134878695500 | 284000 | 284000 | 284000 | 284000 | 10618 |
| 269 | 20250214 | 152900 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 270 | 20250214 | 152800 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 271 | 20250214 | 152700 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 272 | 20250214 | 152600 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 273 | 20250214 | 152500 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 274 | 20250214 | 152400 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 275 | 20250214 | 152300 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 276 | 20250214 | 152200 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 277 | 20250214 | 152100 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 278 | 20250214 | 152000 | 131863183500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 279 | 20250214 | 151900 | 131863183500 | 283000 | 283500 | 284000 | 282500 | 5497 |
| 280 | 20250214 | 151800 | 130307426500 | 284000 | 283000 | 284000 | 283000 | 1249 |
| 281 | 20250214 | 151700 | 129953393000 | 283000 | 283500 | 284500 | 283000 | 1783 |
| 282 | 20250214 | 151600 | 129447245500 | 283500 | 283000 | 283500 | 282500 | 2726 |
| 283 | 20250214 | 151500 | 128675689000 | 282500 | 283000 | 283500 | 282500 | 1336 |
| 284 | 20250214 | 151400 | 128297679500 | 283000 | 282500 | 283500 | 282500 | 1252 |
| 285 | 20250214 | 151300 | 127943296000 | 282500 | 282500 | 283000 | 282500 | 497 |
| 286 | 20250214 | 151200 | 127802782000 | 282500 | 283000 | 283000 | 282500 | 785 |
| 287 | 20250214 | 151100 | 127580825000 | 283000 | 283000 | 283000 | 282500 | 564 |
| 288 | 20250214 | 151000 | 127421322000 | 282500 | 282000 | 283000 | 282000 | 904 |
| 289 | 20250214 | 150900 | 127165865000 | 282000 | 282500 | 282500 | 282000 | 491 |
| 290 | 20250214 | 150800 | 127027237000 | 282000 | 282000 | 282500 | 282000 | 660 |
| 291 | 20250214 | 150700 | 126840993000 | 282500 | 281500 | 282500 | 281500 | 713 |
| 292 | 20250214 | 150600 | 126639989000 | 282000 | 281500 | 282000 | 281000 | 1040 |
| 293 | 20250214 | 150500 | 126347133000 | 281500 | 281000 | 281500 | 281000 | 765 |
| 294 | 20250214 | 150400 | 126132119500 | 281500 | 281500 | 282000 | 281000 | 3888 |
| 295 | 20250214 | 150300 | 125038671000 | 281500 | 281500 | 282000 | 281000 | 1223 |
| 296 | 20250214 | 150200 | 124694295500 | 281500 | 281000 | 281500 | 281000 | 721 |
| 297 | 20250214 | 150100 | 124491482500 | 281500 | 281500 | 281500 | 281000 | 479 |
| 298 | 20250214 | 150000 | 124356791000 | 281000 | 280500 | 281000 | 279000 | 5640 |
| 299 | 20250214 | 145900 | 122779730000 | 280500 | 280000 | 281500 | 279500 | 5224 |
| 300 | 20250214 | 145800 | 121317283000 | 280500 | 281000 | 281500 | 280000 | 3939 |
| 301 | 20250214 | 145700 | 120212018000 | 280500 | 281500 | 282000 | 280500 | 4172 |
| 302 | 20250214 | 145600 | 119039365000 | 281500 | 282500 | 283000 | 281500 | 2644 |
| 303 | 20250214 | 145500 | 118293534000 | 283000 | 283000 | 283000 | 282500 | 430 |
| 304 | 20250214 | 145400 | 118172032500 | 283000 | 282000 | 283000 | 282000 | 1615 |
| 305 | 20250214 | 145300 | 117716058000 | 282500 | 282500 | 284500 | 282000 | 2343 |
| 306 | 20250214 | 145200 | 117053868500 | 283000 | 283000 | 283500 | 282500 | 1816 |
| 307 | 20250214 | 145100 | 116539723000 | 283500 | 284500 | 285000 | 282500 | 2631 |
| 308 | 20250214 | 145000 | 115793419500 | 285000 | 285000 | 285500 | 284500 | 859 |
| 309 | 20250214 | 144900 | 115548613000 | 285000 | 286000 | 286500 | 285000 | 1090 |
| 310 | 20250214 | 144800 | 115237176500 | 286500 | 286500 | 287500 | 285500 | 2828 |
| 311 | 20250214 | 144700 | 114427375000 | 287000 | 287500 | 288000 | 286500 | 3383 |
| 312 | 20250214 | 144600 | 113456231500 | 287500 | 288000 | 288500 | 287500 | 963 |
| 313 | 20250214 | 144500 | 113178956500 | 288000 | 288000 | 288500 | 287500 | 2016 |
| 314 | 20250214 | 144400 | 112598386500 | 287500 | 287500 | 288000 | 287000 | 613 |
| 315 | 20250214 | 144300 | 112422112000 | 287500 | 287500 | 288000 | 286500 | 940 |
| 316 | 20250214 | 144200 | 112152253000 | 287500 | 285500 | 288000 | 285500 | 4796 |
| 317 | 20250214 | 144100 | 110775975000 | 286000 | 286500 | 286500 | 285000 | 1205 |
| 318 | 20250214 | 144000 | 110431752000 | 286500 | 286500 | 286500 | 285500 | 620 |
| 319 | 20250214 | 143900 | 110254431000 | 286000 | 286500 | 286500 | 286000 | 828 |
| 320 | 20250214 | 143800 | 110017583000 | 286500 | 285000 | 286500 | 285000 | 946 |
| 321 | 20250214 | 143700 | 109747153500 | 285500 | 285000 | 286000 | 285000 | 991 |
| 322 | 20250214 | 143600 | 109464199500 | 285000 | 285000 | 285500 | 284500 | 363 |
| 323 | 20250214 | 143500 | 109360749500 | 285000 | 285000 | 285500 | 285000 | 754 |
| 324 | 20250214 | 143400 | 109145800500 | 285000 | 285000 | 285000 | 284500 | 328 |
| 325 | 20250214 | 143300 | 109052411000 | 285000 | 284500 | 285000 | 284000 | 977 |
| 326 | 20250214 | 143200 | 108774278500 | 284500 | 284000 | 284500 | 284000 | 485 |
| 327 | 20250214 | 143100 | 108636447500 | 284000 | 284000 | 284500 | 283500 | 590 |
| 328 | 20250214 | 143000 | 108468806500 | 284000 | 284000 | 285000 | 284000 | 852 |
| 329 | 20250214 | 142900 | 108226755000 | 284000 | 285000 | 285500 | 284000 | 1183 |
| 330 | 20250214 | 142800 | 107890099000 | 285500 | 285000 | 285500 | 285000 | 201 |
| 331 | 20250214 | 142700 | 107832753500 | 285000 | 284500 | 285500 | 284500 | 515 |
| 332 | 20250214 | 142600 | 107686051500 | 284500 | 285500 | 286000 | 284500 | 1024 |
| 333 | 20250214 | 142500 | 107393932500 | 286000 | 286000 | 286000 | 285500 | 324 |
| 334 | 20250214 | 142400 | 107301292000 | 285500 | 285500 | 286000 | 285500 | 224 |
| 335 | 20250214 | 142300 | 107237262500 | 285500 | 286000 | 286500 | 285500 | 805 |
| 336 | 20250214 | 142200 | 107006969500 | 286500 | 286000 | 286500 | 285500 | 255 |
| 337 | 20250214 | 142100 | 106933983000 | 286000 | 285500 | 286000 | 285500 | 298 |
| 338 | 20250214 | 142000 | 106848784000 | 286000 | 286500 | 286500 | 285500 | 488 |
| 339 | 20250214 | 141900 | 106709212500 | 286500 | 286000 | 286500 | 285500 | 435 |
| 340 | 20250214 | 141800 | 106584771500 | 286000 | 286000 | 286500 | 285500 | 961 |
| 341 | 20250214 | 141700 | 106309816500 | 286500 | 286000 | 286500 | 286000 | 266 |
| 342 | 20250214 | 141600 | 106233670000 | 286500 | 286500 | 287000 | 285500 | 1697 |
| 343 | 20250214 | 141500 | 105747980000 | 286500 | 287000 | 287000 | 286500 | 389 |
| 344 | 20250214 | 141400 | 105636407000 | 287000 | 287000 | 287000 | 286500 | 477 |
| 345 | 20250214 | 141300 | 105499564000 | 287000 | 285000 | 287000 | 284500 | 3637 |
| 346 | 20250214 | 141200 | 104460746500 | 284500 | 283500 | 285000 | 283500 | 677 |
| 347 | 20250214 | 141100 | 104268351000 | 283500 | 284500 | 284500 | 283000 | 566 |
| 348 | 20250214 | 141000 | 104107899500 | 284000 | 284500 | 284500 | 283500 | 664 |
| 349 | 20250214 | 140900 | 103919379000 | 284500 | 284500 | 284500 | 284000 | 318 |
| 350 | 20250214 | 140800 | 103828987000 | 284500 | 284500 | 284500 | 284000 | 158 |
| 351 | 20250214 | 140700 | 103784061500 | 284000 | 284000 | 284500 | 283500 | 410 |
| 352 | 20250214 | 140600 | 103667680000 | 283500 | 284000 | 284500 | 282500 | 2291 |
| 353 | 20250214 | 140500 | 103018427000 | 284000 | 284500 | 285000 | 284000 | 636 |
| 354 | 20250214 | 140400 | 102837476500 | 284500 | 285000 | 285000 | 284500 | 362 |
| 355 | 20250214 | 140300 | 102734420500 | 285000 | 285000 | 285000 | 284500 | 208 |
| 356 | 20250214 | 140200 | 102675189500 | 285000 | 284500 | 285000 | 284500 | 293 |
| 357 | 20250214 | 140100 | 102591747000 | 284500 | 284500 | 285000 | 284500 | 485 |
| 358 | 20250214 | 140000 | 102453696000 | 284500 | 285000 | 285000 | 284500 | 120 |
| 359 | 20250214 | 135900 | 102419525500 | 284500 | 285000 | 285000 | 284500 | 311 |
| 360 | 20250214 | 135800 | 102330989500 | 284500 | 284500 | 285500 | 284500 | 460 |
| 361 | 20250214 | 135700 | 102199897000 | 284500 | 284000 | 285000 | 284000 | 695 |
| 362 | 20250214 | 135600 | 102002222000 | 284500 | 284000 | 284500 | 284000 | 883 |
| 363 | 20250214 | 135500 | 101751347500 | 284000 | 284000 | 285000 | 284000 | 699 |
| 364 | 20250214 | 135400 | 101552475500 | 284500 | 284000 | 285000 | 284000 | 356 |
| 365 | 20250214 | 135300 | 101451177500 | 284500 | 284500 | 285000 | 284000 | 401 |
| 366 | 20250214 | 135200 | 101337099000 | 285000 | 284500 | 285000 | 284000 | 708 |
| 367 | 20250214 | 135100 | 101135702500 | 284500 | 285000 | 285500 | 284500 | 300 |
| 368 | 20250214 | 135000 | 101050187500 | 285500 | 285000 | 285500 | 285000 | 746 |
| 369 | 20250214 | 134900 | 100837436500 | 285500 | 284000 | 285500 | 284000 | 1169 |
| 370 | 20250214 | 134800 | 100504191000 | 284500 | 284500 | 285000 | 284000 | 385 |
| 371 | 20250214 | 134700 | 100394644500 | 285000 | 284500 | 285000 | 284500 | 216 |
| 372 | 20250214 | 134600 | 100333172000 | 285000 | 284500 | 285000 | 284500 | 260 |
| 373 | 20250214 | 134500 | 100259108500 | 285000 | 284500 | 285000 | 284000 | 667 |
| 374 | 20250214 | 134400 | 100069389000 | 284500 | 285500 | 285500 | 283500 | 1263 |
| 375 | 20250214 | 134300 | 99710216000 | 285000 | 285500 | 286000 | 285000 | 508 |
| 376 | 20250214 | 134200 | 99565326500 | 285500 | 285500 | 286000 | 285000 | 1342 |
| 377 | 20250214 | 134100 | 99182167000 | 285500 | 284500 | 285500 | 284000 | 1579 |
| 378 | 20250214 | 134000 | 98732552000 | 284500 | 285000 | 285000 | 284000 | 384 |
| 379 | 20250214 | 133900 | 98623261000 | 284500 | 284000 | 285000 | 283500 | 1000 |
| 380 | 20250214 | 133800 | 98339092000 | 283500 | 282500 | 283500 | 282500 | 1360 |
| 381 | 20250214 | 133700 | 97953945000 | 282500 | 282000 | 283000 | 282000 | 553 |
| 382 | 20250214 | 133600 | 97797770500 | 282000 | 282000 | 282500 | 282000 | 393 |
| 383 | 20250214 | 133500 | 97686884500 | 282000 | 281500 | 282500 | 281000 | 1435 |
| 384 | 20250214 | 133400 | 97282450000 | 281500 | 281500 | 281500 | 281000 | 290 |
| 385 | 20250214 | 133300 | 97200912000 | 281500 | 282000 | 282000 | 281000 | 645 |
| 386 | 20250214 | 133200 | 97019331500 | 282000 | 281500 | 282000 | 281500 | 240 |
| 387 | 20250214 | 133100 | 96951704000 | 281500 | 281000 | 282000 | 281000 | 810 |
| 388 | 20250214 | 133000 | 96723710500 | 281500 | 280500 | 281500 | 280500 | 951 |
| 389 | 20250214 | 132900 | 96456402000 | 281000 | 281500 | 281500 | 280500 | 2066 |
| 390 | 20250214 | 132800 | 95875713000 | 281500 | 282000 | 282000 | 281500 | 177 |
| 391 | 20250214 | 132700 | 95825872500 | 282000 | 282000 | 282000 | 281500 | 234 |
| 392 | 20250214 | 132600 | 95759960500 | 281500 | 282000 | 282500 | 281500 | 783 |
| 393 | 20250214 | 132500 | 95539197500 | 281500 | 281500 | 282000 | 281000 | 1309 |
| 394 | 20250214 | 132400 | 95170863500 | 281500 | 281000 | 281500 | 281000 | 556 |
| 395 | 20250214 | 132300 | 95014602500 | 281000 | 280500 | 281500 | 280500 | 745 |
| 396 | 20250214 | 132200 | 94805230500 | 280500 | 280500 | 281000 | 280500 | 605 |
| 397 | 20250214 | 132100 | 94635458000 | 280500 | 281000 | 281500 | 280500 | 1001 |
| 398 | 20250214 | 132000 | 94354302500 | 281500 | 281500 | 281500 | 281000 | 218 |
| 399 | 20250214 | 131900 | 94293008500 | 281000 | 281000 | 281500 | 280500 | 490 |
| 400 | 20250214 | 131800 | 94155295500 | 281000 | 281500 | 282000 | 280500 | 1730 |
| 401 | 20250214 | 131700 | 93668441500 | 281500 | 280000 | 282000 | 279000 | 4316 |
| 402 | 20250214 | 131600 | 92459370500 | 280000 | 281000 | 281500 | 280000 | 2444 |
| 403 | 20250214 | 131500 | 91773910000 | 281000 | 281500 | 282000 | 281000 | 3049 |
| 404 | 20250214 | 131400 | 90916157500 | 281500 | 282500 | 282500 | 281500 | 751 |
| 405 | 20250214 | 131300 | 90704483500 | 282500 | 282000 | 282500 | 282000 | 706 |
| 406 | 20250214 | 131200 | 90505335000 | 282500 | 283000 | 283500 | 282000 | 2365 |
| 407 | 20250214 | 131100 | 89837052500 | 282500 | 283000 | 283500 | 282500 | 1147 |
| 408 | 20250214 | 131000 | 89512474500 | 283500 | 282000 | 283500 | 282000 | 898 |
| 409 | 20250214 | 130900 | 89258804000 | 282500 | 283000 | 283500 | 282000 | 979 |
| 410 | 20250214 | 130800 | 88982380500 | 283000 | 284000 | 285000 | 283000 | 1334 |
| 411 | 20250214 | 130700 | 88604117000 | 284000 | 284500 | 285000 | 283500 | 1474 |
| 412 | 20250214 | 130600 | 88185176000 | 284500 | 284500 | 285000 | 284000 | 928 |
| 413 | 20250214 | 130500 | 87921064500 | 285000 | 283000 | 285500 | 281500 | 3627 |
| 414 | 20250214 | 130400 | 86893729000 | 282500 | 286500 | 287000 | 282500 | 7313 |
| 415 | 20250214 | 130300 | 84817841500 | 286500 | 286500 | 287500 | 286500 | 1128 |
| 416 | 20250214 | 130200 | 84494417000 | 286500 | 289500 | 290000 | 286500 | 6563 |
| 417 | 20250214 | 130100 | 82598921500 | 289500 | 287000 | 289500 | 286500 | 2790 |
| 418 | 20250214 | 130000 | 81795581000 | 287500 | 287000 | 288000 | 287000 | 799 |
| 419 | 20250214 | 125900 | 81565973000 | 287000 | 288000 | 289500 | 287000 | 3859 |
| 420 | 20250214 | 125800 | 80453578500 | 288000 | 285000 | 289500 | 284500 | 4954 |
| 421 | 20250214 | 125700 | 79028844500 | 284500 | 285000 | 285000 | 284500 | 279 |
| 422 | 20250214 | 125600 | 78949421500 | 285000 | 284500 | 285000 | 284000 | 729 |
| 423 | 20250214 | 125500 | 78742047000 | 284500 | 284000 | 285000 | 284000 | 1227 |
| 424 | 20250214 | 125400 | 78393095000 | 284000 | 284500 | 285000 | 284000 | 1164 |
| 425 | 20250214 | 125300 | 78061947000 | 284500 | 285000 | 285500 | 284500 | 1223 |
| 426 | 20250214 | 125200 | 77713861000 | 285500 | 285500 | 286000 | 285000 | 615 |
| 427 | 20250214 | 125100 | 77538442500 | 286000 | 285500 | 286000 | 285500 | 563 |
| 428 | 20250214 | 125000 | 77377680500 | 285500 | 287000 | 287000 | 285500 | 1843 |
| 429 | 20250214 | 124900 | 76850241000 | 286500 | 287000 | 287000 | 286500 | 666 |
| 430 | 20250214 | 124800 | 76659336000 | 286500 | 286500 | 287500 | 286500 | 804 |
| 431 | 20250214 | 124700 | 76428676000 | 286500 | 288000 | 288000 | 286500 | 2295 |
| 432 | 20250214 | 124600 | 75769479000 | 288000 | 288500 | 288500 | 288000 | 1284 |
| 433 | 20250214 | 124500 | 75399236500 | 288500 | 289000 | 289500 | 288500 | 766 |
| 434 | 20250214 | 124400 | 75177916000 | 289000 | 289000 | 289500 | 289000 | 194 |
| 435 | 20250214 | 124300 | 75121797500 | 289000 | 289000 | 289500 | 289000 | 142 |
| 436 | 20250214 | 124200 | 75080741000 | 289500 | 289500 | 289500 | 289000 | 357 |
| 437 | 20250214 | 124100 | 74977468500 | 289000 | 289500 | 289500 | 289000 | 184 |
| 438 | 20250214 | 124000 | 74924254000 | 289500 | 289000 | 289500 | 289000 | 178 |
| 439 | 20250214 | 123900 | 74872772500 | 289000 | 289500 | 289500 | 289000 | 820 |
| 440 | 20250214 | 123800 | 74635564500 | 289000 | 289500 | 290000 | 289000 | 520 |
| 441 | 20250214 | 123700 | 74485061000 | 289500 | 290000 | 290000 | 289500 | 684 |
| 442 | 20250214 | 123600 | 74286725000 | 289500 | 289500 | 290000 | 289500 | 410 |
| 443 | 20250214 | 123500 | 74167944500 | 290000 | 290000 | 290000 | 289500 | 237 |
| 444 | 20250214 | 123400 | 74099252000 | 289500 | 289000 | 290000 | 289000 | 652 |
| 445 | 20250214 | 123300 | 73910450000 | 289000 | 289000 | 289500 | 289000 | 110 |
| 446 | 20250214 | 123200 | 73878632000 | 289500 | 289500 | 289500 | 289000 | 170 |
| 447 | 20250214 | 123100 | 73829438000 | 289000 | 289000 | 289500 | 289000 | 172 |
| 448 | 20250214 | 123000 | 73779689000 | 289000 | 289000 | 289500 | 289000 | 203 |
| 449 | 20250214 | 122900 | 73721002000 | 289500 | 289000 | 289500 | 288500 | 434 |
| 450 | 20250214 | 122800 | 73595547000 | 289000 | 288500 | 289500 | 288500 | 564 |
| 451 | 20250214 | 122700 | 73432446000 | 289000 | 289000 | 289000 | 288500 | 175 |
| 452 | 20250214 | 122600 | 73381908000 | 289000 | 289000 | 289000 | 288500 | 148 |
| 453 | 20250214 | 122500 | 73339178500 | 288500 | 288500 | 289000 | 288500 | 286 |
| 454 | 20250214 | 122400 | 73256577500 | 288500 | 289000 | 289000 | 288500 | 116 |
| 455 | 20250214 | 122300 | 73223077500 | 289000 | 289000 | 289000 | 288500 | 257 |
| 456 | 20250214 | 122200 | 73148892500 | 289000 | 288500 | 289000 | 288500 | 199 |
| 457 | 20250214 | 122100 | 73091424500 | 289000 | 289000 | 289000 | 288500 | 314 |
| 458 | 20250214 | 122000 | 73000704000 | 289000 | 289500 | 289500 | 288500 | 466 |
| 459 | 20250214 | 121900 | 72866044500 | 289000 | 289500 | 289500 | 289000 | 190 |
| 460 | 20250214 | 121800 | 72811080000 | 289000 | 289000 | 289500 | 289000 | 395 |
| 461 | 20250214 | 121700 | 72696913000 | 289000 | 289000 | 289500 | 289000 | 253 |
| 462 | 20250214 | 121600 | 72623755500 | 289000 | 289000 | 289500 | 289000 | 120 |
| 463 | 20250214 | 121500 | 72589051500 | 289000 | 289000 | 289500 | 289000 | 228 |
| 464 | 20250214 | 121400 | 72523071000 | 289000 | 289000 | 289500 | 289000 | 160 |
| 465 | 20250214 | 121300 | 72476786500 | 289500 | 289500 | 290000 | 289000 | 581 |
| 466 | 20250214 | 121200 | 72308574000 | 289000 | 289000 | 289500 | 289000 | 304 |
| 467 | 20250214 | 121100 | 72220696000 | 289500 | 289000 | 289500 | 289000 | 442 |
| 468 | 20250214 | 121000 | 72092797000 | 289500 | 288500 | 289500 | 288000 | 838 |
| 469 | 20250214 | 120900 | 71850733500 | 288500 | 288000 | 288500 | 288000 | 112 |
| 470 | 20250214 | 120800 | 71818450500 | 288000 | 288500 | 288500 | 288000 | 560 |
| 471 | 20250214 | 120700 | 71657110000 | 288500 | 288000 | 289000 | 288000 | 75 |
| 472 | 20250214 | 120600 | 71635480500 | 288500 | 288500 | 288500 | 288000 | 164 |
| 473 | 20250214 | 120500 | 71588202500 | 288500 | 288500 | 288500 | 288000 | 136 |
| 474 | 20250214 | 120400 | 71548995500 | 288000 | 288000 | 288500 | 287500 | 409 |
| 475 | 20250214 | 120300 | 71431170000 | 287500 | 288000 | 288000 | 287500 | 137 |
| 476 | 20250214 | 120200 | 71391733500 | 287500 | 288000 | 288000 | 287500 | 387 |
| 477 | 20250214 | 120100 | 71280454000 | 287500 | 287500 | 288000 | 287500 | 272 |
| 478 | 20250214 | 120000 | 71202168000 | 288000 | 287500 | 288000 | 287000 | 231 |
| 479 | 20250214 | 115900 | 71135706500 | 287500 | 288000 | 288500 | 287000 | 1297 |
| 480 | 20250214 | 115800 | 70762580000 | 288000 | 289000 | 289000 | 288000 | 534 |
| 481 | 20250214 | 115700 | 70608550500 | 288500 | 288500 | 289000 | 288500 | 254 |
| 482 | 20250214 | 115600 | 70535233500 | 289000 | 289500 | 289500 | 288500 | 1062 |
| 483 | 20250214 | 115500 | 70228294500 | 289500 | 288500 | 289500 | 288500 | 234 |
| 484 | 20250214 | 115400 | 70160584000 | 289000 | 289500 | 290000 | 288500 | 886 |
| 485 | 20250214 | 115300 | 69904224500 | 290000 | 289000 | 290000 | 289000 | 770 |
| 486 | 20250214 | 115200 | 69681267000 | 289500 | 289500 | 289500 | 289000 | 450 |
| 487 | 20250214 | 115100 | 69551120000 | 289000 | 289000 | 289500 | 289000 | 142 |
| 488 | 20250214 | 115000 | 69510058500 | 289500 | 288500 | 289500 | 288500 | 468 |
| 489 | 20250214 | 114900 | 69374803500 | 288500 | 289000 | 289000 | 288500 | 143 |
| 490 | 20250214 | 114800 | 69333517000 | 289000 | 288000 | 289000 | 288000 | 426 |
| 491 | 20250214 | 114700 | 69210694000 | 288000 | 287500 | 288500 | 287500 | 713 |
| 492 | 20250214 | 114600 | 69005414000 | 288000 | 288000 | 288000 | 287500 | 175 |
| 493 | 20250214 | 114500 | 68955073500 | 287500 | 288000 | 288500 | 287500 | 136 |
| 494 | 20250214 | 114400 | 68915899000 | 288000 | 288000 | 288500 | 288000 | 829 |
| 495 | 20250214 | 114300 | 68677082500 | 288000 | 288500 | 289000 | 288000 | 1156 |
| 496 | 20250214 | 114200 | 68343734000 | 288500 | 288500 | 289000 | 288500 | 146 |
| 497 | 20250214 | 114100 | 68301564000 | 289000 | 288500 | 289000 | 288500 | 296 |
| 498 | 20250214 | 114000 | 68216051500 | 289000 | 289000 | 289000 | 288500 | 115 |
| 499 | 20250214 | 113900 | 68182848500 | 289000 | 288500 | 289000 | 288500 | 276 |
| 500 | 20250214 | 113800 | 68103176500 | 288500 | 289000 | 289000 | 288500 | 174 |
| 501 | 20250214 | 113700 | 68052924500 | 288500 | 288000 | 289000 | 288000 | 313 |
| 502 | 20250214 | 113600 | 67962631000 | 288500 | 288000 | 288500 | 288000 | 172 |
| 503 | 20250214 | 113500 | 67913050500 | 288000 | 288000 | 288500 | 288000 | 219 |
| 504 | 20250214 | 113400 | 67849937500 | 287500 | 288000 | 288500 | 287500 | 1006 |
| 505 | 20250214 | 113300 | 67560292500 | 288500 | 288000 | 288500 | 287500 | 791 |
| 506 | 20250214 | 113200 | 67332516500 | 288000 | 288000 | 288000 | 287500 | 486 |
| 507 | 20250214 | 113100 | 67192745000 | 288000 | 288000 | 288000 | 287500 | 286 |
| 508 | 20250214 | 113000 | 67110439500 | 288000 | 287500 | 288000 | 287500 | 289 |
| 509 | 20250214 | 112900 | 67027294500 | 288000 | 288000 | 288000 | 287500 | 113 |
| 510 | 20250214 | 112800 | 66994785500 | 288000 | 288000 | 288000 | 287500 | 355 |
| 511 | 20250214 | 112700 | 66892593000 | 287500 | 287500 | 288000 | 287500 | 211 |
| 512 | 20250214 | 112600 | 66831910500 | 288000 | 287500 | 288000 | 287500 | 286 |
| 513 | 20250214 | 112500 | 66749672000 | 287500 | 287500 | 288000 | 287500 | 168 |
| 514 | 20250214 | 112400 | 66701331000 | 287500 | 287500 | 288000 | 287500 | 407 |
| 515 | 20250214 | 112300 | 66584276000 | 287500 | 288000 | 288000 | 287500 | 281 |
| 516 | 20250214 | 112200 | 66503470000 | 287500 | 287500 | 288000 | 287500 | 270 |
| 517 | 20250214 | 112100 | 66425769500 | 288000 | 288000 | 288000 | 287500 | 284 |
| 518 | 20250214 | 112000 | 66344025500 | 287500 | 287500 | 288000 | 287500 | 481 |
| 519 | 20250214 | 111900 | 66205699500 | 287500 | 287500 | 288000 | 287500 | 491 |
| 520 | 20250214 | 111800 | 66064379500 | 288000 | 287500 | 288000 | 287000 | 334 |
| 521 | 20250214 | 111700 | 65968344500 | 287500 | 288000 | 288500 | 287000 | 1112 |
| 522 | 20250214 | 111600 | 65648661500 | 288000 | 288500 | 288500 | 288000 | 515 |
| 523 | 20250214 | 111500 | 65500297500 | 288500 | 289500 | 290000 | 288500 | 1387 |
| 524 | 20250214 | 111400 | 65099315500 | 290000 | 289500 | 290000 | 289500 | 366 |
| 525 | 20250214 | 111300 | 64993228000 | 289500 | 290000 | 290000 | 289500 | 271 |
| 526 | 20250214 | 111200 | 64914691000 | 290000 | 290000 | 290000 | 289500 | 333 |
| 527 | 20250214 | 111100 | 64818176500 | 289500 | 288500 | 290000 | 288000 | 2056 |
| 528 | 20250214 | 111000 | 64224063000 | 288500 | 288000 | 288500 | 288000 | 946 |
| 529 | 20250214 | 110900 | 63951576500 | 288000 | 289500 | 289500 | 288000 | 1106 |
| 530 | 20250214 | 110800 | 63632428500 | 289500 | 290000 | 290000 | 289000 | 1334 |
| 531 | 20250214 | 110700 | 63245922000 | 290000 | 290000 | 290500 | 290000 | 563 |
| 532 | 20250214 | 110600 | 63082571000 | 290500 | 290500 | 290500 | 290000 | 389 |
| 533 | 20250214 | 110500 | 62969605500 | 290500 | 290500 | 290500 | 290000 | 1096 |
| 534 | 20250214 | 110400 | 62651308000 | 290500 | 290000 | 290500 | 290000 | 578 |
| 535 | 20250214 | 110300 | 62483599000 | 290000 | 290000 | 290500 | 290000 | 286 |
| 536 | 20250214 | 110200 | 62400579000 | 290000 | 290500 | 291000 | 290000 | 1082 |
| 537 | 20250214 | 110100 | 62086497000 | 290500 | 290500 | 290500 | 290000 | 2364 |
| 538 | 20250214 | 110000 | 61400314500 | 290500 | 290500 | 290500 | 290000 | 558 |
| 539 | 20250214 | 105900 | 61238390500 | 290000 | 290000 | 291000 | 289500 | 1075 |
| 540 | 20250214 | 105800 | 60926249000 | 290000 | 290000 | 290000 | 289000 | 1803 |
| 541 | 20250214 | 105700 | 60404435000 | 290000 | 290000 | 290500 | 289000 | 2291 |
| 542 | 20250214 | 105600 | 59740333500 | 290500 | 290500 | 290500 | 290000 | 908 |
| 543 | 20250214 | 105500 | 59476579500 | 290500 | 291500 | 291500 | 290000 | 1832 |
| 544 | 20250214 | 105400 | 58944177500 | 291500 | 291000 | 291500 | 290500 | 2899 |
| 545 | 20250214 | 105300 | 58100122500 | 291000 | 290500 | 291000 | 290000 | 2053 |
| 546 | 20250214 | 105200 | 57503157000 | 290000 | 290000 | 290500 | 290000 | 505 |
| 547 | 20250214 | 105100 | 57356553500 | 290000 | 290000 | 290500 | 289500 | 1030 |
| 548 | 20250214 | 105000 | 57057766500 | 290000 | 289000 | 290000 | 288500 | 2266 |
| 549 | 20250214 | 104900 | 56401379500 | 288500 | 288500 | 289000 | 288500 | 292 |
| 550 | 20250214 | 104800 | 56317034500 | 288500 | 288500 | 289000 | 288000 | 564 |
| 551 | 20250214 | 104700 | 56154269500 | 288500 | 288000 | 288500 | 288000 | 373 |
| 552 | 20250214 | 104600 | 56046695000 | 288500 | 288500 | 289000 | 288000 | 973 |
| 553 | 20250214 | 104500 | 55766053000 | 288500 | 289000 | 289000 | 288500 | 159 |
| 554 | 20250214 | 104400 | 55720115500 | 289000 | 289000 | 289500 | 287500 | 2721 |
| 555 | 20250214 | 104300 | 54935222000 | 288500 | 289000 | 289500 | 288500 | 1590 |
| 556 | 20250214 | 104200 | 54475798500 | 289500 | 289500 | 289500 | 289000 | 361 |
| 557 | 20250214 | 104100 | 54371368000 | 289500 | 289000 | 289500 | 289000 | 503 |
| 558 | 20250214 | 104000 | 54225768000 | 289500 | 289000 | 289500 | 288500 | 881 |
| 559 | 20250214 | 103900 | 53971049500 | 289000 | 288500 | 289000 | 288500 | 362 |
| 560 | 20250214 | 103800 | 53866469000 | 288500 | 287500 | 289000 | 287500 | 968 |
| 561 | 20250214 | 103700 | 53587523500 | 287500 | 287500 | 288000 | 287500 | 768 |
| 562 | 20250214 | 103600 | 53366675000 | 287500 | 288000 | 288000 | 287500 | 781 |
| 563 | 20250214 | 103500 | 53141840000 | 288500 | 289000 | 289000 | 288000 | 1146 |
| 564 | 20250214 | 103400 | 52810988000 | 289000 | 289000 | 289000 | 288500 | 567 |
| 565 | 20250214 | 103300 | 52647194000 | 289000 | 288500 | 289000 | 288000 | 1138 |
| 566 | 20250214 | 103200 | 52318556500 | 289000 | 287500 | 289000 | 287500 | 2350 |
| 567 | 20250214 | 103100 | 51640728500 | 287500 | 287000 | 288000 | 286500 | 1644 |
| 568 | 20250214 | 103000 | 51167918500 | 287000 | 287000 | 287000 | 286500 | 157 |
| 569 | 20250214 | 102900 | 51122895500 | 286500 | 287000 | 287500 | 286500 | 1559 |
| 570 | 20250214 | 102800 | 50675631000 | 287000 | 286000 | 287000 | 286000 | 1480 |
| 571 | 20250214 | 102700 | 50252175500 | 286000 | 287000 | 287500 | 286000 | 1091 |
| 572 | 20250214 | 102600 | 49939567000 | 287500 | 288000 | 288000 | 286500 | 2732 |
| 573 | 20250214 | 102500 | 49155006000 | 288000 | 287500 | 288000 | 287000 | 1338 |
| 574 | 20250214 | 102400 | 48770064500 | 287000 | 288000 | 288000 | 287000 | 1176 |
| 575 | 20250214 | 102300 | 48431920500 | 287500 | 287500 | 288500 | 287000 | 3295 |
| 576 | 20250214 | 102200 | 47483617500 | 288000 | 287500 | 288000 | 287000 | 861 |
| 577 | 20250214 | 102100 | 47235938500 | 287500 | 286500 | 287500 | 286000 | 2353 |
| 578 | 20250214 | 102000 | 46560903000 | 286500 | 286000 | 286500 | 285500 | 725 |
| 579 | 20250214 | 101900 | 46353288000 | 285500 | 286000 | 286500 | 285500 | 1020 |
| 580 | 20250214 | 101800 | 46061605000 | 286000 | 285500 | 286500 | 285500 | 1531 |
| 581 | 20250214 | 101700 | 45624013000 | 285500 | 285500 | 286000 | 285500 | 391 |
| 582 | 20250214 | 101600 | 45512337500 | 285500 | 286000 | 286500 | 285500 | 1103 |
| 583 | 20250214 | 101500 | 45196847500 | 286000 | 286500 | 286500 | 286000 | 557 |
| 584 | 20250214 | 101400 | 45037386000 | 286500 | 286000 | 286500 | 286000 | 1872 |
| 585 | 20250214 | 101300 | 44501355500 | 286000 | 284500 | 286000 | 284000 | 4005 |
| 586 | 20250214 | 101200 | 43360268500 | 284500 | 284000 | 285000 | 283500 | 1945 |
| 587 | 20250214 | 101100 | 42807388500 | 284000 | 282500 | 284000 | 282500 | 551 |
| 588 | 20250214 | 101000 | 42651255000 | 282500 | 282000 | 283000 | 282000 | 620 |
| 589 | 20250214 | 100900 | 42476298000 | 282000 | 281000 | 282500 | 280000 | 1606 |
| 590 | 20250214 | 100800 | 42023584000 | 280000 | 281000 | 281500 | 280000 | 1562 |
| 591 | 20250214 | 100700 | 41585197000 | 281000 | 282000 | 282500 | 281000 | 705 |
| 592 | 20250214 | 100600 | 41386340000 | 282000 | 281000 | 282500 | 281000 | 394 |
| 593 | 20250214 | 100500 | 41275339500 | 281500 | 281500 | 281500 | 281000 | 351 |
| 594 | 20250214 | 100400 | 41176670500 | 281500 | 280000 | 281500 | 280000 | 579 |
| 595 | 20250214 | 100300 | 41014119000 | 280000 | 279500 | 280500 | 279500 | 702 |
| 596 | 20250214 | 100200 | 40817796000 | 280000 | 279000 | 280500 | 279000 | 805 |
| 597 | 20250214 | 100100 | 40592580000 | 279000 | 278500 | 279500 | 278500 | 1139 |
| 598 | 20250214 | 100000 | 40274753000 | 278500 | 280000 | 280500 | 278500 | 4144 |
| 599 | 20250214 | 095900 | 39115523500 | 280500 | 280000 | 280500 | 280000 | 478 |
| 600 | 20250214 | 095800 | 38981504000 | 280500 | 281500 | 281500 | 280000 | 1813 |
| 601 | 20250214 | 095700 | 38471942000 | 281500 | 282500 | 283000 | 281500 | 536 |
| 602 | 20250214 | 095600 | 38320713000 | 282500 | 282000 | 283000 | 281500 | 912 |
| 603 | 20250214 | 095500 | 38063122000 | 281500 | 282000 | 282500 | 281500 | 708 |
| 604 | 20250214 | 095400 | 37863442500 | 282500 | 282500 | 283500 | 282000 | 682 |
| 605 | 20250214 | 095300 | 37670495000 | 283000 | 282500 | 283000 | 282000 | 214 |
| 606 | 20250214 | 095200 | 37610034000 | 283000 | 283000 | 283500 | 281500 | 1784 |
| 607 | 20250214 | 095100 | 37105647500 | 283500 | 284500 | 285000 | 283000 | 4556 |
| 608 | 20250214 | 095000 | 35810485000 | 284500 | 282500 | 284500 | 282000 | 3156 |
| 609 | 20250214 | 094900 | 34916264000 | 282000 | 281000 | 282500 | 280500 | 1483 |
| 610 | 20250214 | 094800 | 34498423500 | 281000 | 279500 | 281000 | 279500 | 496 |
| 611 | 20250214 | 094700 | 34359419500 | 279500 | 280000 | 280500 | 279000 | 2307 |
| 612 | 20250214 | 094600 | 33714156000 | 280500 | 280500 | 280500 | 280000 | 262 |
| 613 | 20250214 | 094500 | 33640721000 | 280500 | 280500 | 280500 | 279000 | 1423 |
| 614 | 20250214 | 094400 | 33242580500 | 280000 | 279000 | 280500 | 279000 | 1181 |
| 615 | 20250214 | 094300 | 32912265500 | 279500 | 278500 | 279500 | 278500 | 299 |
| 616 | 20250214 | 094200 | 32828802000 | 278500 | 278500 | 279500 | 278500 | 465 |
| 617 | 20250214 | 094100 | 32699078500 | 279000 | 278000 | 279500 | 277500 | 1876 |
| 618 | 20250214 | 094000 | 32176995500 | 278000 | 278000 | 278500 | 277500 | 647 |
| 619 | 20250214 | 093900 | 31997127500 | 277500 | 278000 | 279500 | 277500 | 1316 |
| 620 | 20250214 | 093800 | 31630951500 | 277500 | 277000 | 278000 | 277000 | 3126 |
| 621 | 20250214 | 093700 | 30764415000 | 277000 | 277500 | 278000 | 277000 | 2956 |
| 622 | 20250214 | 093600 | 29945122000 | 278000 | 277500 | 278000 | 277500 | 1148 |
| 623 | 20250214 | 093500 | 29626301500 | 277500 | 279000 | 279000 | 277000 | 6514 |
| 624 | 20250214 | 093400 | 27817096000 | 279000 | 279000 | 280000 | 278500 | 1263 |
| 625 | 20250214 | 093300 | 27464570500 | 279000 | 280500 | 280500 | 279000 | 982 |
| 626 | 20250214 | 093200 | 27190256500 | 280500 | 279000 | 281000 | 279000 | 2295 |
| 627 | 20250214 | 093100 | 26548147000 | 279000 | 278500 | 279500 | 278000 | 1765 |
| 628 | 20250214 | 093000 | 26056337500 | 278000 | 279000 | 279000 | 278000 | 6576 |
| 629 | 20250214 | 092900 | 24227194000 | 278500 | 278500 | 279000 | 278000 | 3260 |
| 630 | 20250214 | 092800 | 23319313500 | 278500 | 280000 | 280500 | 278500 | 6012 |
| 631 | 20250214 | 092700 | 21640339500 | 280500 | 280500 | 280500 | 280000 | 2682 |
| 632 | 20250214 | 092600 | 20889225500 | 280000 | 281500 | 282000 | 280000 | 6253 |
| 633 | 20250214 | 092500 | 19132955000 | 281500 | 282500 | 283500 | 281500 | 2810 |
| 634 | 20250214 | 092400 | 18340053500 | 283000 | 282500 | 283500 | 282000 | 1736 |
| 635 | 20250214 | 092300 | 17849330500 | 282500 | 283000 | 283000 | 282500 | 1333 |
| 636 | 20250214 | 092200 | 17472480500 | 283000 | 284000 | 284500 | 283000 | 3799 |
| 637 | 20250214 | 092100 | 16395001000 | 284000 | 284000 | 284500 | 283500 | 1097 |
| 638 | 20250214 | 092000 | 16083474000 | 283500 | 283000 | 284000 | 283000 | 800 |
| 639 | 20250214 | 091900 | 15856727500 | 283000 | 283000 | 283500 | 283000 | 567 |
| 640 | 20250214 | 091800 | 15696188000 | 283000 | 282000 | 284000 | 282000 | 1641 |
| 641 | 20250214 | 091700 | 15231882000 | 282000 | 281500 | 283000 | 281500 | 2133 |
| 642 | 20250214 | 091600 | 14630703000 | 281500 | 283000 | 283500 | 281500 | 3557 |
| 643 | 20250214 | 091500 | 13626138000 | 283000 | 284500 | 284500 | 283000 | 2219 |
| 644 | 20250214 | 091400 | 12995999000 | 284500 | 284500 | 285000 | 283500 | 1803 |
| 645 | 20250214 | 091300 | 12483444500 | 285000 | 285500 | 286000 | 284500 | 1086 |
| 646 | 20250214 | 091200 | 12173323000 | 285000 | 283500 | 285500 | 283000 | 1622 |
| 647 | 20250214 | 091100 | 11712390500 | 283500 | 283500 | 284500 | 283000 | 1901 |
| 648 | 20250214 | 091000 | 11173201000 | 283500 | 282500 | 284500 | 282500 | 2794 |
| 649 | 20250214 | 090900 | 10381394500 | 282500 | 284000 | 284000 | 282500 | 2890 |
| 650 | 20250214 | 090800 | 9563142500 | 283500 | 284500 | 285000 | 283500 | 3275 |
| 651 | 20250214 | 090700 | 8631968000 | 285000 | 285000 | 285000 | 284500 | 989 |
| 652 | 20250214 | 090600 | 8350326500 | 285000 | 285000 | 285500 | 284500 | 1091 |
| 653 | 20250214 | 090500 | 8039446000 | 285000 | 285000 | 285500 | 284500 | 1459 |
| 654 | 20250214 | 090400 | 7623561000 | 285000 | 286000 | 287000 | 284000 | 2627 |
| 655 | 20250214 | 090300 | 6874395000 | 286000 | 287500 | 288000 | 285500 | 3107 |
| 656 | 20250214 | 090200 | 5984845500 | 288000 | 290000 | 290500 | 286000 | 5896 |
| 657 | 20250214 | 090100 | 4285307500 | 290000 | 292500 | 293500 | 289500 | 4441 |
| 658 | 20250214 | 090000 | 2992550500 | 292500 | 296000 | 296000 | 292000 | 10100 |