37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 204100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 3 | 20250214 | 204000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250214 | 203900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250214 | 203800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250214 | 203700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250214 | 203600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250214 | 203500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250214 | 203400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250214 | 203300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250214 | 203200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250214 | 203100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250214 | 203000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250214 | 202900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250214 | 202800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250214 | 202700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250214 | 202600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250214 | 202500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250214 | 202400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250214 | 202300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250214 | 202200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250214 | 202100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250214 | 202000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250214 | 201900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250214 | 201800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250214 | 201700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250214 | 201600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250214 | 201500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250214 | 201400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250214 | 201300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250214 | 201200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250214 | 201100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 33 | 20250214 | 201000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250214 | 200900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250214 | 200800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250214 | 200700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250214 | 200600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250214 | 200500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250214 | 200400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250214 | 200300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250214 | 200200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250214 | 200100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250214 | 200000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250214 | 195900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250214 | 195800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250214 | 195700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250214 | 195600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250214 | 195500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250214 | 195400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250214 | 195300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250214 | 195200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250214 | 195100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250214 | 195000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250214 | 194900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250214 | 194800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250214 | 194700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250214 | 194600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250214 | 194500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250214 | 194400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250214 | 194300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250214 | 194200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250214 | 194100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 63 | 20250214 | 194000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250214 | 193900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250214 | 193800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250214 | 193700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250214 | 193600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250214 | 193500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250214 | 193400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250214 | 193300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250214 | 193200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250214 | 193100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250214 | 193000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250214 | 192900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250214 | 192800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250214 | 192700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250214 | 192600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250214 | 192500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250214 | 192400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250214 | 192300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250214 | 192200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250214 | 192100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250214 | 192000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250214 | 191900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250214 | 191800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250214 | 191700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250214 | 191600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250214 | 191500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250214 | 191400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250214 | 191300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250214 | 191200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250214 | 191100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 93 | 20250214 | 191000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250214 | 190900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250214 | 190800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250214 | 190700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250214 | 190600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250214 | 190500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250214 | 190400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250214 | 190300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250214 | 190200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250214 | 190100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250214 | 190000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250214 | 185900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250214 | 185800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250214 | 185700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250214 | 185600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250214 | 185500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250214 | 185400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250214 | 185300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250214 | 185200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250214 | 185100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250214 | 185000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250214 | 184900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250214 | 184800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250214 | 184700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250214 | 184600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250214 | 184500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250214 | 184400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250214 | 184300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250214 | 184200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250214 | 184100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 123 | 20250214 | 184000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250214 | 183900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250214 | 183800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250214 | 183700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250214 | 183600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250214 | 183500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250214 | 183400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250214 | 183300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250214 | 183200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250214 | 183100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250214 | 183000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250214 | 182900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250214 | 182800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250214 | 182700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250214 | 182600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250214 | 182500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250214 | 182400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250214 | 182300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250214 | 182200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250214 | 182100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250214 | 182000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250214 | 181900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250214 | 181800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250214 | 181700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250214 | 181600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250214 | 181500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250214 | 181400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250214 | 181300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250214 | 181200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250214 | 181100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 153 | 20250214 | 181000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250214 | 180900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250214 | 180800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250214 | 180700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250214 | 180600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250214 | 180500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250214 | 180400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250214 | 180300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250214 | 180200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250214 | 180100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250214 | 180000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250214 | 175900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250214 | 175800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250214 | 175700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250214 | 175600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250214 | 175500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250214 | 175400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250214 | 175300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250214 | 175200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250214 | 175100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250214 | 175000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250214 | 174900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250214 | 174800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250214 | 174700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250214 | 174600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250214 | 174500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250214 | 174400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250214 | 174300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250214 | 174200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250214 | 174100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 183 | 20250214 | 174000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250214 | 173900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250214 | 173800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250214 | 173700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250214 | 173600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250214 | 173500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250214 | 173400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250214 | 173300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250214 | 173200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250214 | 173100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250214 | 173000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250214 | 172900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250214 | 172800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250214 | 172700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250214 | 172600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250214 | 172500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250214 | 172400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250214 | 172300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250214 | 172200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250214 | 172100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250214 | 172000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250214 | 171900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250214 | 171800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250214 | 171700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250214 | 171600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250214 | 171500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250214 | 171400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250214 | 171300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250214 | 171200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250214 | 171100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 213 | 20250214 | 171000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250214 | 170900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250214 | 170800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250214 | 170700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250214 | 170600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250214 | 170500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250214 | 170400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250214 | 170300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250214 | 170200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250214 | 170100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250214 | 170000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250214 | 165900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20250214 | 165800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20250214 | 165700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20250214 | 165600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20250214 | 165500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20250214 | 165400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20250214 | 165300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20250214 | 165200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20250214 | 165100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20250214 | 165000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20250214 | 164900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20250214 | 164800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250214 | 164700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250214 | 164600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250214 | 164500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250214 | 164400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250214 | 164300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250214 | 164200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250214 | 164100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 243 | 20250214 | 164000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250214 | 163900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250214 | 163800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20250214 | 163700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20250214 | 163600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20250214 | 163500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20250214 | 163400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20250214 | 163300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20250214 | 163200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20250214 | 163100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20250214 | 163000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20250214 | 162900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20250214 | 162800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20250214 | 162700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20250214 | 162600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20250214 | 162500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20250214 | 162400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20250214 | 162300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 261 | 20250214 | 162200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 262 | 20250214 | 162100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 263 | 20250214 | 162000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 264 | 20250214 | 161900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 265 | 20250214 | 161800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 266 | 20250214 | 161700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 267 | 20250214 | 161600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 268 | 20250214 | 161500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 269 | 20250214 | 161400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 270 | 20250214 | 161300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 271 | 20250214 | 161200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 272 | 20250214 | 161100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 273 | 20250214 | 161000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 274 | 20250214 | 160900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 275 | 20250214 | 160800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 276 | 20250214 | 160700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 277 | 20250214 | 160600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 278 | 20250214 | 160500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 279 | 20250214 | 160400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 280 | 20250214 | 160300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 281 | 20250214 | 160200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 282 | 20250214 | 160100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 283 | 20250214 | 160000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 284 | 20250214 | 155900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 285 | 20250214 | 155800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 286 | 20250214 | 155700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 287 | 20250214 | 155600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 288 | 20250214 | 155500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 289 | 20250214 | 155400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 290 | 20250214 | 155300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 291 | 20250214 | 155200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 292 | 20250214 | 155100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 293 | 20250214 | 155000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 294 | 20250214 | 154900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 295 | 20250214 | 154800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 296 | 20250214 | 154700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 297 | 20250214 | 154600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 298 | 20250214 | 154500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 299 | 20250214 | 154400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 300 | 20250214 | 154300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 301 | 20250214 | 154200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 302 | 20250214 | 154100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 303 | 20250214 | 154000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 304 | 20250214 | 153900 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 305 | 20250214 | 153800 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 306 | 20250214 | 153700 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 307 | 20250214 | 153600 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 308 | 20250214 | 153500 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 309 | 20250214 | 153400 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 310 | 20250214 | 153300 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 311 | 20250214 | 153200 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 312 | 20250214 | 153100 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 313 | 20250214 | 153000 | 5631193750 | 35950 | 35950 | 35950 | 35950 | 2211 |
| 314 | 20250214 | 152900 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 315 | 20250214 | 152800 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 316 | 20250214 | 152700 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 317 | 20250214 | 152600 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 318 | 20250214 | 152500 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 319 | 20250214 | 152400 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 320 | 20250214 | 152300 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 321 | 20250214 | 152200 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 322 | 20250214 | 152100 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 323 | 20250214 | 152000 | 5551708300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 324 | 20250214 | 151900 | 5551708300 | 35800 | 35500 | 35800 | 35500 | 1416 |
| 325 | 20250214 | 151800 | 5501398100 | 35550 | 35500 | 35550 | 35450 | 239 |
| 326 | 20250214 | 151700 | 5492910800 | 35500 | 35500 | 35500 | 35500 | 346 |
| 327 | 20250214 | 151600 | 5480627800 | 35500 | 35500 | 35550 | 35500 | 10 |
| 328 | 20250214 | 151500 | 5480272550 | 35500 | 35500 | 35500 | 35500 | 28 |
| 329 | 20250214 | 151400 | 5479278550 | 35500 | 35500 | 35500 | 35500 | 73 |
| 330 | 20250214 | 151300 | 5476687050 | 35500 | 35500 | 35500 | 35500 | 329 |
| 331 | 20250214 | 151200 | 5465007550 | 35500 | 35500 | 35500 | 35450 | 2550 |
| 332 | 20250214 | 151100 | 5374482600 | 35500 | 35550 | 35550 | 35500 | 33 |
| 333 | 20250214 | 151000 | 5373309600 | 35500 | 35450 | 35550 | 35450 | 131 |
| 334 | 20250214 | 150900 | 5368658850 | 35450 | 35550 | 35550 | 35450 | 14 |
| 335 | 20250214 | 150800 | 5368161350 | 35450 | 35500 | 35550 | 35450 | 31 |
| 336 | 20250214 | 150700 | 5367060800 | 35550 | 35550 | 35550 | 35550 | 10 |
| 337 | 20250214 | 150600 | 5366705300 | 35500 | 35550 | 35550 | 35500 | 86 |
| 338 | 20250214 | 150500 | 5363650800 | 35600 | 35550 | 35600 | 35550 | 734 |
| 339 | 20250214 | 150400 | 5337552750 | 35500 | 35550 | 35550 | 35450 | 266 |
| 340 | 20250214 | 150300 | 5328115450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 341 | 20250214 | 150200 | 5328115450 | 35500 | 35500 | 35550 | 35450 | 806 |
| 342 | 20250214 | 150100 | 5299501050 | 35500 | 35500 | 35500 | 35500 | 61 |
| 343 | 20250214 | 150000 | 5297335550 | 35450 | 35500 | 35500 | 35400 | 22 |
| 344 | 20250214 | 145900 | 5296555450 | 35450 | 35450 | 35500 | 35400 | 571 |
| 345 | 20250214 | 145800 | 5276312550 | 35450 | 35450 | 35450 | 35400 | 518 |
| 346 | 20250214 | 145700 | 5257954900 | 35450 | 35450 | 35450 | 35450 | 132 |
| 347 | 20250214 | 145600 | 5253275500 | 35450 | 35400 | 35450 | 35400 | 375 |
| 348 | 20250214 | 145500 | 5239999450 | 35400 | 35400 | 35400 | 35400 | 337 |
| 349 | 20250214 | 145400 | 5228069650 | 35400 | 35450 | 35500 | 35400 | 379 |
| 350 | 20250214 | 145300 | 5214652000 | 35500 | 35500 | 35500 | 35400 | 149 |
| 351 | 20250214 | 145200 | 5209366200 | 35450 | 35400 | 35500 | 35400 | 505 |
| 352 | 20250214 | 145100 | 5191459100 | 35400 | 35500 | 35500 | 35400 | 26 |
| 353 | 20250214 | 145000 | 5190538300 | 35450 | 35500 | 35500 | 35450 | 378 |
| 354 | 20250214 | 144900 | 5177137950 | 35450 | 35450 | 35500 | 35400 | 644 |
| 355 | 20250214 | 144800 | 5154298750 | 35400 | 35400 | 35400 | 35400 | 69 |
| 356 | 20250214 | 144700 | 5151856150 | 35500 | 35450 | 35500 | 35400 | 501 |
| 357 | 20250214 | 144600 | 5134108750 | 35400 | 35400 | 35400 | 35400 | 15 |
| 358 | 20250214 | 144500 | 5133577750 | 35400 | 35500 | 35500 | 35400 | 694 |
| 359 | 20250214 | 144400 | 5108968350 | 35550 | 35450 | 35550 | 35450 | 289 |
| 360 | 20250214 | 144300 | 5098703800 | 35450 | 35500 | 35500 | 35350 | 358 |
| 361 | 20250214 | 144200 | 5086031300 | 35400 | 35500 | 35550 | 35400 | 55 |
| 362 | 20250214 | 144100 | 5084076650 | 35450 | 35500 | 35550 | 35450 | 424 |
| 363 | 20250214 | 144000 | 5069038800 | 35450 | 35350 | 35450 | 35300 | 889 |
| 364 | 20250214 | 143900 | 5037601350 | 35400 | 35400 | 35400 | 35400 | 50 |
| 365 | 20250214 | 143800 | 5035831350 | 35350 | 35350 | 35350 | 35300 | 412 |
| 366 | 20250214 | 143700 | 5021278250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 367 | 20250214 | 143600 | 5021278250 | 35350 | 35350 | 35350 | 35250 | 437 |
| 368 | 20250214 | 143500 | 5005861200 | 35350 | 35200 | 35350 | 35200 | 358 |
| 369 | 20250214 | 143400 | 4993240200 | 35250 | 35300 | 35300 | 35250 | 249 |
| 370 | 20250214 | 143300 | 4984461450 | 35300 | 35350 | 35350 | 35300 | 216 |
| 371 | 20250214 | 143200 | 4976827550 | 35350 | 35400 | 35400 | 35250 | 539 |
| 372 | 20250214 | 143100 | 4957816850 | 35300 | 35300 | 35300 | 35300 | 3 |
| 373 | 20250214 | 143000 | 4957710950 | 35300 | 35400 | 35400 | 35300 | 337 |
| 374 | 20250214 | 142900 | 4945814750 | 35400 | 35300 | 35400 | 35250 | 440 |
| 375 | 20250214 | 142800 | 4930290800 | 35350 | 35250 | 35350 | 35250 | 141 |
| 376 | 20250214 | 142700 | 4925320450 | 35250 | 35300 | 35300 | 35250 | 337 |
| 377 | 20250214 | 142600 | 4913430850 | 35400 | 35350 | 35400 | 35350 | 551 |
| 378 | 20250214 | 142500 | 4893937700 | 35300 | 35300 | 35300 | 35300 | 337 |
| 379 | 20250214 | 142400 | 4882041600 | 35350 | 35250 | 35350 | 35250 | 128 |
| 380 | 20250214 | 142300 | 4877523100 | 35250 | 35300 | 35350 | 35250 | 475 |
| 381 | 20250214 | 142200 | 4860760750 | 35300 | 35300 | 35300 | 35300 | 10 |
| 382 | 20250214 | 142100 | 4860407750 | 35350 | 35350 | 35350 | 35250 | 687 |
| 383 | 20250214 | 142000 | 4836159650 | 35350 | 35400 | 35400 | 35350 | 334 |
| 384 | 20250214 | 141900 | 4824351950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 385 | 20250214 | 141800 | 4824351950 | 35450 | 35500 | 35500 | 35350 | 341 |
| 386 | 20250214 | 141700 | 4812282750 | 35500 | 35400 | 35500 | 35400 | 91 |
| 387 | 20250214 | 141600 | 4809055350 | 35450 | 35500 | 35500 | 35350 | 1106 |
| 388 | 20250214 | 141500 | 4769910400 | 35500 | 35500 | 35500 | 35500 | 12 |
| 389 | 20250214 | 141400 | 4769484400 | 35500 | 35500 | 35500 | 35450 | 459 |
| 390 | 20250214 | 141300 | 4753207000 | 35500 | 35500 | 35500 | 35450 | 44 |
| 391 | 20250214 | 141200 | 4751645050 | 35450 | 35550 | 35550 | 35450 | 345 |
| 392 | 20250214 | 141100 | 4739409300 | 35550 | 35500 | 35550 | 35500 | 448 |
| 393 | 20250214 | 141000 | 4723499700 | 35550 | 35500 | 35550 | 35500 | 2 |
| 394 | 20250214 | 140900 | 4723428650 | 35550 | 35550 | 35550 | 35450 | 653 |
| 395 | 20250214 | 140800 | 4700246550 | 35550 | 35550 | 35550 | 35550 | 85 |
| 396 | 20250214 | 140700 | 4697224800 | 35500 | 35550 | 35550 | 35500 | 605 |
| 397 | 20250214 | 140600 | 4675732900 | 35600 | 35550 | 35600 | 35500 | 501 |
| 398 | 20250214 | 140500 | 4657923500 | 35550 | 35700 | 35700 | 35500 | 2100 |
| 399 | 20250214 | 140400 | 4583218350 | 35650 | 35650 | 35650 | 35650 | 36 |
| 400 | 20250214 | 140300 | 4581934950 | 35650 | 35800 | 35850 | 35600 | 1203 |
| 401 | 20250214 | 140200 | 4539006800 | 35750 | 35800 | 35850 | 35750 | 658 |
| 402 | 20250214 | 140100 | 4515457050 | 35850 | 35900 | 35900 | 35850 | 16 |
| 403 | 20250214 | 140000 | 4514882800 | 35900 | 35850 | 35900 | 35850 | 14 |
| 404 | 20250214 | 135900 | 4514380750 | 35800 | 35800 | 35850 | 35800 | 111 |
| 405 | 20250214 | 135800 | 4510402550 | 35800 | 35850 | 35850 | 35800 | 18 |
| 406 | 20250214 | 135700 | 4509757350 | 35850 | 35850 | 35900 | 35850 | 67 |
| 407 | 20250214 | 135600 | 4507355300 | 35900 | 35850 | 35900 | 35850 | 6 |
| 408 | 20250214 | 135500 | 4507140050 | 35850 | 35850 | 35900 | 35800 | 140 |
| 409 | 20250214 | 135400 | 4502121750 | 35900 | 35900 | 35900 | 35900 | 12 |
| 410 | 20250214 | 135300 | 4501690950 | 35900 | 35900 | 35900 | 35850 | 212 |
| 411 | 20250214 | 135200 | 4494086250 | 35850 | 35950 | 36000 | 35850 | 663 |
| 412 | 20250214 | 135100 | 4470276450 | 35950 | 35950 | 35950 | 35950 | 3 |
| 413 | 20250214 | 135000 | 4470168600 | 35950 | 35950 | 36000 | 35950 | 17 |
| 414 | 20250214 | 134900 | 4469556850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 415 | 20250214 | 134800 | 4469556850 | 36000 | 36000 | 36000 | 35950 | 19 |
| 416 | 20250214 | 134700 | 4468872900 | 36000 | 36000 | 36000 | 35950 | 99 |
| 417 | 20250214 | 134600 | 4465309050 | 36000 | 36000 | 36000 | 36000 | 13 |
| 418 | 20250214 | 134500 | 4464841050 | 36000 | 36000 | 36000 | 36000 | 4 |
| 419 | 20250214 | 134400 | 4464697050 | 36000 | 36000 | 36000 | 35950 | 42 |
| 420 | 20250214 | 134300 | 4463186600 | 36000 | 35950 | 36000 | 35950 | 271 |
| 421 | 20250214 | 134200 | 4453444000 | 35950 | 35950 | 35950 | 35950 | 16 |
| 422 | 20250214 | 134100 | 4452868800 | 35950 | 35950 | 35950 | 35950 | 116 |
| 423 | 20250214 | 134000 | 4448698600 | 35950 | 35950 | 35950 | 35950 | 17 |
| 424 | 20250214 | 133900 | 4448087450 | 35950 | 35950 | 35950 | 35950 | 2 |
| 425 | 20250214 | 133800 | 4448015550 | 35950 | 35900 | 35950 | 35900 | 114 |
| 426 | 20250214 | 133700 | 4443917950 | 35850 | 35950 | 35950 | 35850 | 1031 |
| 427 | 20250214 | 133600 | 4406955650 | 35950 | 35900 | 35950 | 35850 | 236 |
| 428 | 20250214 | 133500 | 4398484950 | 35900 | 35850 | 35900 | 35800 | 189 |
| 429 | 20250214 | 133400 | 4391704850 | 35850 | 35900 | 35900 | 35850 | 17 |
| 430 | 20250214 | 133300 | 4391094650 | 35850 | 35850 | 35900 | 35850 | 45 |
| 431 | 20250214 | 133200 | 4389481300 | 35850 | 35900 | 35900 | 35850 | 618 |
| 432 | 20250214 | 133100 | 4367300100 | 35950 | 35950 | 35950 | 35950 | 3 |
| 433 | 20250214 | 133000 | 4367192250 | 35900 | 35900 | 35950 | 35900 | 388 |
| 434 | 20250214 | 132900 | 4353247900 | 35900 | 36000 | 36000 | 35900 | 363 |
| 435 | 20250214 | 132800 | 4340196400 | 36000 | 36000 | 36050 | 36000 | 175 |
| 436 | 20250214 | 132700 | 4333895750 | 36050 | 36100 | 36100 | 36050 | 356 |
| 437 | 20250214 | 132600 | 4321057300 | 36150 | 36200 | 36200 | 36100 | 178 |
| 438 | 20250214 | 132500 | 4314622450 | 36250 | 36250 | 36250 | 36200 | 157 |
| 439 | 20250214 | 132400 | 4308932400 | 36200 | 36200 | 36300 | 36200 | 414 |
| 440 | 20250214 | 132300 | 4293929350 | 36300 | 36250 | 36300 | 36250 | 250 |
| 441 | 20250214 | 132200 | 4284858100 | 36250 | 36250 | 36300 | 36250 | 157 |
| 442 | 20250214 | 132100 | 4279160100 | 36250 | 36300 | 36300 | 36250 | 472 |
| 443 | 20250214 | 132000 | 4262042800 | 36300 | 36300 | 36300 | 36250 | 187 |
| 444 | 20250214 | 131900 | 4255257250 | 36300 | 36300 | 36300 | 36250 | 194 |
| 445 | 20250214 | 131800 | 4248215100 | 36350 | 36300 | 36350 | 36250 | 1980 |
| 446 | 20250214 | 131700 | 4176345550 | 36300 | 36250 | 36300 | 36250 | 745 |
| 447 | 20250214 | 131600 | 4149333200 | 36250 | 36200 | 36250 | 36200 | 1087 |
| 448 | 20250214 | 131500 | 4109950750 | 36150 | 36200 | 36200 | 36150 | 169 |
| 449 | 20250214 | 131400 | 4103833150 | 36150 | 36200 | 36200 | 36150 | 5 |
| 450 | 20250214 | 131300 | 4103652350 | 36200 | 36200 | 36250 | 36150 | 265 |
| 451 | 20250214 | 131200 | 4094058850 | 36200 | 36200 | 36200 | 36150 | 113 |
| 452 | 20250214 | 131100 | 4089970850 | 36200 | 36100 | 36200 | 36100 | 981 |
| 453 | 20250214 | 131000 | 4054515300 | 36050 | 35900 | 36050 | 35900 | 320 |
| 454 | 20250214 | 130900 | 4042990750 | 35900 | 35900 | 36000 | 35850 | 1063 |
| 455 | 20250214 | 130800 | 4004759850 | 35900 | 35900 | 35900 | 35900 | 141 |
| 456 | 20250214 | 130700 | 3999697950 | 35900 | 35950 | 35950 | 35900 | 343 |
| 457 | 20250214 | 130600 | 3987377500 | 35900 | 35900 | 35900 | 35900 | 130 |
| 458 | 20250214 | 130500 | 3982710500 | 35900 | 35900 | 35900 | 35900 | 90 |
| 459 | 20250214 | 130400 | 3979479500 | 35850 | 35850 | 35850 | 35850 | 26 |
| 460 | 20250214 | 130300 | 3978547400 | 35850 | 35900 | 35900 | 35850 | 111 |
| 461 | 20250214 | 130200 | 3974562700 | 35900 | 35900 | 35900 | 35900 | 12 |
| 462 | 20250214 | 130100 | 3974131900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 463 | 20250214 | 130000 | 3974131900 | 35900 | 35950 | 35950 | 35900 | 5 |
| 464 | 20250214 | 125900 | 3973952350 | 35900 | 35900 | 35900 | 35850 | 196 |
| 465 | 20250214 | 125800 | 3966919050 | 35900 | 35800 | 35950 | 35750 | 1820 |
| 466 | 20250214 | 125700 | 3901550800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 467 | 20250214 | 125600 | 3901550800 | 35750 | 35700 | 35750 | 35700 | 102 |
| 468 | 20250214 | 125500 | 3897909300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 469 | 20250214 | 125400 | 3897909300 | 35700 | 35700 | 35700 | 35700 | 118 |
| 470 | 20250214 | 125300 | 3893696700 | 35800 | 35800 | 35800 | 35800 | 88 |
| 471 | 20250214 | 125200 | 3890546300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 472 | 20250214 | 125100 | 3890546300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 473 | 20250214 | 125000 | 3890546300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 474 | 20250214 | 124900 | 3890546300 | 35750 | 35750 | 35750 | 35750 | 124 |
| 475 | 20250214 | 124800 | 3886113300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 476 | 20250214 | 124700 | 3886113300 | 35750 | 35800 | 35800 | 35750 | 100 |
| 477 | 20250214 | 124600 | 3882533900 | 35700 | 35750 | 35750 | 35700 | 31 |
| 478 | 20250214 | 124500 | 3881426350 | 35750 | 35750 | 35750 | 35750 | 2 |
| 479 | 20250214 | 124400 | 3881354850 | 35750 | 35750 | 35750 | 35750 | 26 |
| 480 | 20250214 | 124300 | 3880425350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 481 | 20250214 | 124200 | 3880425350 | 35750 | 35750 | 35750 | 35750 | 50 |
| 482 | 20250214 | 124100 | 3878637850 | 35750 | 35750 | 35750 | 35750 | 88 |
| 483 | 20250214 | 124000 | 3875491850 | 35750 | 35750 | 35750 | 35750 | 20 |
| 484 | 20250214 | 123900 | 3874776850 | 35750 | 35750 | 35750 | 35750 | 2 |
| 485 | 20250214 | 123800 | 3874705350 | 35700 | 35750 | 35750 | 35700 | 26 |
| 486 | 20250214 | 123700 | 3873776850 | 35750 | 35750 | 35750 | 35750 | 51 |
| 487 | 20250214 | 123600 | 3871953600 | 35750 | 35750 | 35750 | 35750 | 17 |
| 488 | 20250214 | 123500 | 3871345850 | 35750 | 35750 | 35800 | 35750 | 130 |
| 489 | 20250214 | 123400 | 3866693950 | 35750 | 35800 | 35800 | 35750 | 130 |
| 490 | 20250214 | 123300 | 3862040100 | 35800 | 35800 | 35800 | 35800 | 1 |
| 491 | 20250214 | 123200 | 3862004300 | 35850 | 35850 | 35850 | 35850 | 0 |
| 492 | 20250214 | 123100 | 3862004300 | 35850 | 35850 | 35850 | 35850 | 0 |
| 493 | 20250214 | 123000 | 3862004300 | 35850 | 35800 | 35850 | 35800 | 9 |
| 494 | 20250214 | 122900 | 3861681950 | 35900 | 35800 | 35900 | 35800 | 98 |
| 495 | 20250214 | 122800 | 3858168750 | 35800 | 35800 | 35800 | 35800 | 5 |
| 496 | 20250214 | 122700 | 3857989750 | 35850 | 35800 | 35850 | 35800 | 15 |
| 497 | 20250214 | 122600 | 3857452700 | 35800 | 35800 | 35800 | 35800 | 7 |
| 498 | 20250214 | 122500 | 3857202100 | 35800 | 35800 | 35850 | 35800 | 54 |
| 499 | 20250214 | 122400 | 3855266400 | 35800 | 35850 | 35850 | 35800 | 2 |
| 500 | 20250214 | 122300 | 3855194750 | 35800 | 35850 | 35850 | 35800 | 374 |
| 501 | 20250214 | 122200 | 3841801150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 502 | 20250214 | 122100 | 3841801150 | 35850 | 35850 | 35850 | 35850 | 50 |
| 503 | 20250214 | 122000 | 3840008650 | 35800 | 35850 | 35850 | 35800 | 142 |
| 504 | 20250214 | 121900 | 3834920350 | 35850 | 35850 | 35850 | 35850 | 9 |
| 505 | 20250214 | 121800 | 3834597700 | 35850 | 35900 | 35900 | 35850 | 707 |
| 506 | 20250214 | 121700 | 3809222450 | 35900 | 35950 | 36000 | 35900 | 92 |
| 507 | 20250214 | 121600 | 3805911750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 508 | 20250214 | 121500 | 3805911750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 509 | 20250214 | 121400 | 3805911750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 510 | 20250214 | 121300 | 3805911750 | 36000 | 36000 | 36000 | 36000 | 4 |
| 511 | 20250214 | 121200 | 3805767750 | 35900 | 36000 | 36000 | 35900 | 6 |
| 512 | 20250214 | 121100 | 3805551850 | 36000 | 36000 | 36000 | 36000 | 88 |
| 513 | 20250214 | 121000 | 3802383850 | 35950 | 35950 | 35950 | 35950 | 61 |
| 514 | 20250214 | 120900 | 3800190900 | 35950 | 35950 | 35950 | 35950 | 101 |
| 515 | 20250214 | 120800 | 3796559950 | 36000 | 36000 | 36000 | 36000 | 50 |
| 516 | 20250214 | 120700 | 3794759950 | 36000 | 36000 | 36000 | 36000 | 70 |
| 517 | 20250214 | 120600 | 3792239950 | 36000 | 36000 | 36000 | 35950 | 391 |
| 518 | 20250214 | 120500 | 3778173150 | 35950 | 35950 | 36000 | 35950 | 491 |
| 519 | 20250214 | 120400 | 3760521300 | 35900 | 35950 | 35950 | 35900 | 234 |
| 520 | 20250214 | 120300 | 3752116050 | 35950 | 35950 | 35950 | 35950 | 150 |
| 521 | 20250214 | 120200 | 3746723550 | 35950 | 35950 | 35950 | 35950 | 2 |
| 522 | 20250214 | 120100 | 3746651650 | 35900 | 35900 | 35900 | 35900 | 7 |
| 523 | 20250214 | 120000 | 3746400350 | 35900 | 35900 | 35900 | 35900 | 30 |
| 524 | 20250214 | 115900 | 3745323350 | 35900 | 35900 | 35900 | 35900 | 88 |
| 525 | 20250214 | 115800 | 3742164150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 526 | 20250214 | 115700 | 3742164150 | 35900 | 35900 | 35900 | 35900 | 137 |
| 527 | 20250214 | 115600 | 3737245850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 528 | 20250214 | 115500 | 3737245850 | 35850 | 35850 | 35850 | 35850 | 1 |
| 529 | 20250214 | 115400 | 3737210000 | 35850 | 35850 | 35850 | 35850 | 21 |
| 530 | 20250214 | 115300 | 3736457150 | 35850 | 35900 | 35900 | 35850 | 257 |
| 531 | 20250214 | 115200 | 3727234300 | 35850 | 35850 | 35850 | 35850 | 0 |
| 532 | 20250214 | 115100 | 3727234300 | 35850 | 35850 | 35850 | 35850 | 10 |
| 533 | 20250214 | 115000 | 3726875800 | 35800 | 35800 | 35800 | 35800 | 29 |
| 534 | 20250214 | 114900 | 3725837600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 535 | 20250214 | 114800 | 3725837600 | 35850 | 35850 | 35850 | 35850 | 171 |
| 536 | 20250214 | 114700 | 3719707250 | 35900 | 36000 | 36050 | 35900 | 329 |
| 537 | 20250214 | 114600 | 3707886800 | 36000 | 35950 | 36000 | 35950 | 11 |
| 538 | 20250214 | 114500 | 3707490850 | 35950 | 35950 | 35950 | 35950 | 245 |
| 539 | 20250214 | 114400 | 3698683100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 540 | 20250214 | 114300 | 3698683100 | 35950 | 35950 | 35950 | 35950 | 128 |
| 541 | 20250214 | 114200 | 3694081500 | 35950 | 35950 | 35950 | 35950 | 2 |
| 542 | 20250214 | 114100 | 3694009600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 543 | 20250214 | 114000 | 3694009600 | 35950 | 35900 | 35950 | 35900 | 98 |
| 544 | 20250214 | 113900 | 3690487000 | 35900 | 35900 | 35900 | 35900 | 10 |
| 545 | 20250214 | 113800 | 3690128000 | 35900 | 35900 | 35900 | 35900 | 9 |
| 546 | 20250214 | 113700 | 3689804900 | 35900 | 35950 | 35950 | 35900 | 116 |
| 547 | 20250214 | 113600 | 3685636650 | 35900 | 35900 | 35950 | 35900 | 56 |
| 548 | 20250214 | 113500 | 3683626200 | 35950 | 35950 | 35950 | 35950 | 0 |
| 549 | 20250214 | 113400 | 3683626200 | 35950 | 35950 | 35950 | 35950 | 406 |
| 550 | 20250214 | 113300 | 3669030500 | 36000 | 36000 | 36000 | 36000 | 70 |
| 551 | 20250214 | 113200 | 3666510500 | 36050 | 36050 | 36050 | 36050 | 11 |
| 552 | 20250214 | 113100 | 3666113950 | 36050 | 36050 | 36050 | 36050 | 34 |
| 553 | 20250214 | 113000 | 3664888250 | 36050 | 36050 | 36050 | 36050 | 1 |
| 554 | 20250214 | 112900 | 3664852200 | 36050 | 36050 | 36050 | 36050 | 18 |
| 555 | 20250214 | 112800 | 3664203300 | 36100 | 36000 | 36100 | 35950 | 138 |
| 556 | 20250214 | 112700 | 3659227200 | 36000 | 36000 | 36000 | 36000 | 54 |
| 557 | 20250214 | 112600 | 3657283200 | 36000 | 36050 | 36050 | 36000 | 51 |
| 558 | 20250214 | 112500 | 3655447150 | 36000 | 36000 | 36000 | 36000 | 82 |
| 559 | 20250214 | 112400 | 3652495150 | 36100 | 36100 | 36100 | 36100 | 1 |
| 560 | 20250214 | 112300 | 3652459050 | 36000 | 36050 | 36050 | 36000 | 300 |
| 561 | 20250214 | 112200 | 3641658550 | 36050 | 36100 | 36200 | 36050 | 349 |
| 562 | 20250214 | 112100 | 3629064050 | 36050 | 36050 | 36050 | 36050 | 50 |
| 563 | 20250214 | 112000 | 3627261550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 564 | 20250214 | 111900 | 3627261550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 565 | 20250214 | 111800 | 3627261550 | 36100 | 36100 | 36100 | 36050 | 294 |
| 566 | 20250214 | 111700 | 3616648600 | 36150 | 36100 | 36150 | 36100 | 165 |
| 567 | 20250214 | 111600 | 3610684350 | 36150 | 36200 | 36200 | 36150 | 119 |
| 568 | 20250214 | 111500 | 3606376600 | 36150 | 36150 | 36150 | 36150 | 8 |
| 569 | 20250214 | 111400 | 3606087400 | 36150 | 36150 | 36150 | 36150 | 356 |
| 570 | 20250214 | 111300 | 3593218000 | 36200 | 36150 | 36200 | 36150 | 120 |
| 571 | 20250214 | 111200 | 3588879850 | 36150 | 36150 | 36150 | 36150 | 100 |
| 572 | 20250214 | 111100 | 3585264850 | 36150 | 36150 | 36150 | 36150 | 122 |
| 573 | 20250214 | 111000 | 3580854550 | 36150 | 36100 | 36150 | 36100 | 89 |
| 574 | 20250214 | 110900 | 3577637250 | 36150 | 36100 | 36150 | 36100 | 60 |
| 575 | 20250214 | 110800 | 3575468850 | 36150 | 36150 | 36150 | 36150 | 2 |
| 576 | 20250214 | 110700 | 3575396550 | 36100 | 36100 | 36100 | 36100 | 87 |
| 577 | 20250214 | 110600 | 3572255850 | 36100 | 36100 | 36100 | 36100 | 41 |
| 578 | 20250214 | 110500 | 3570775750 | 36150 | 36150 | 36150 | 36150 | 0 |
| 579 | 20250214 | 110400 | 3570775750 | 36150 | 36100 | 36150 | 36100 | 199 |
| 580 | 20250214 | 110300 | 3563587450 | 36150 | 36150 | 36150 | 36050 | 648 |
| 581 | 20250214 | 110200 | 3540204500 | 36100 | 36100 | 36100 | 36100 | 4 |
| 582 | 20250214 | 110100 | 3540060100 | 36100 | 36100 | 36100 | 36100 | 163 |
| 583 | 20250214 | 110000 | 3534175800 | 36100 | 36100 | 36100 | 36100 | 22 |
| 584 | 20250214 | 105900 | 3533381600 | 36150 | 36100 | 36150 | 36100 | 221 |
| 585 | 20250214 | 105800 | 3525398550 | 36150 | 36100 | 36150 | 36100 | 88 |
| 586 | 20250214 | 105700 | 3522218350 | 36050 | 36100 | 36100 | 36050 | 436 |
| 587 | 20250214 | 105600 | 3506498000 | 36050 | 36100 | 36100 | 36050 | 108 |
| 588 | 20250214 | 105500 | 3502599600 | 36100 | 36100 | 36200 | 36100 | 1101 |
| 589 | 20250214 | 105400 | 3462814300 | 36050 | 36000 | 36050 | 36000 | 210 |
| 590 | 20250214 | 105300 | 3455246800 | 35950 | 35900 | 35950 | 35900 | 105 |
| 591 | 20250214 | 105200 | 3451477250 | 35900 | 35800 | 35900 | 35800 | 94 |
| 592 | 20250214 | 105100 | 3448103150 | 35850 | 35850 | 35850 | 35850 | 73 |
| 593 | 20250214 | 105000 | 3445486100 | 35800 | 35800 | 35800 | 35800 | 177 |
| 594 | 20250214 | 104900 | 3439149500 | 35800 | 35850 | 35850 | 35750 | 1417 |
| 595 | 20250214 | 104800 | 3388462000 | 35850 | 35800 | 35850 | 35800 | 187 |
| 596 | 20250214 | 104700 | 3381767350 | 35800 | 35850 | 35850 | 35800 | 167 |
| 597 | 20250214 | 104600 | 3375786250 | 35850 | 35850 | 35850 | 35850 | 90 |
| 598 | 20250214 | 104500 | 3372559750 | 35850 | 35750 | 35850 | 35750 | 82 |
| 599 | 20250214 | 104400 | 3369628150 | 35800 | 35750 | 35800 | 35750 | 70 |
| 600 | 20250214 | 104300 | 3367124150 | 35800 | 35850 | 35850 | 35750 | 950 |
| 601 | 20250214 | 104200 | 3333092200 | 35900 | 35900 | 35900 | 35900 | 102 |
| 602 | 20250214 | 104100 | 3329430400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 603 | 20250214 | 104000 | 3329430400 | 36000 | 35900 | 36000 | 35900 | 368 |
| 604 | 20250214 | 103900 | 3316210400 | 36000 | 36000 | 36000 | 36000 | 5 |
| 605 | 20250214 | 103800 | 3316030400 | 36000 | 35900 | 36000 | 35900 | 31 |
| 606 | 20250214 | 103700 | 3314916400 | 35950 | 36000 | 36000 | 35950 | 455 |
| 607 | 20250214 | 103600 | 3298555050 | 36000 | 36000 | 36000 | 36000 | 10 |
| 608 | 20250214 | 103500 | 3298195050 | 36050 | 36100 | 36100 | 36000 | 11 |
| 609 | 20250214 | 103400 | 3297798700 | 36100 | 35950 | 36100 | 35950 | 150 |
| 610 | 20250214 | 103300 | 3292392850 | 35950 | 35950 | 35950 | 35950 | 10 |
| 611 | 20250214 | 103200 | 3292033350 | 35950 | 36000 | 36050 | 35950 | 594 |
| 612 | 20250214 | 103100 | 3270642350 | 36000 | 36050 | 36050 | 36000 | 342 |
| 613 | 20250214 | 103000 | 3258329250 | 36050 | 36100 | 36100 | 36050 | 102 |
| 614 | 20250214 | 102900 | 3254647150 | 36150 | 36150 | 36150 | 36100 | 222 |
| 615 | 20250214 | 102800 | 3246622100 | 36200 | 36450 | 36500 | 36200 | 943 |
| 616 | 20250214 | 102700 | 3212374950 | 36450 | 36450 | 36450 | 36450 | 531 |
| 617 | 20250214 | 102600 | 3193020000 | 36450 | 36400 | 36450 | 36400 | 176 |
| 618 | 20250214 | 102500 | 3186607150 | 36400 | 36450 | 36450 | 36400 | 998 |
| 619 | 20250214 | 102400 | 3150257750 | 36450 | 36450 | 36500 | 36450 | 228 |
| 620 | 20250214 | 102300 | 3141947100 | 36450 | 36500 | 36500 | 36400 | 921 |
| 621 | 20250214 | 102200 | 3108355900 | 36400 | 36350 | 36500 | 36300 | 2556 |
| 622 | 20250214 | 102100 | 3015280400 | 36350 | 36400 | 36400 | 36350 | 672 |
| 623 | 20250214 | 102000 | 2990820550 | 36400 | 36400 | 36450 | 36400 | 217 |
| 624 | 20250214 | 101900 | 2982921700 | 36400 | 36350 | 36500 | 36300 | 2038 |
| 625 | 20250214 | 101800 | 2908699750 | 36400 | 36450 | 36450 | 36400 | 701 |
| 626 | 20250214 | 101700 | 2883167150 | 36400 | 36400 | 36500 | 36400 | 563 |
| 627 | 20250214 | 101600 | 2862668750 | 36400 | 36350 | 36450 | 36350 | 717 |
| 628 | 20250214 | 101500 | 2836548550 | 36350 | 36550 | 36550 | 36350 | 1201 |
| 629 | 20250214 | 101400 | 2792726650 | 36550 | 36550 | 36600 | 36500 | 2306 |
| 630 | 20250214 | 101300 | 2708403750 | 36550 | 36350 | 36600 | 36300 | 3223 |
| 631 | 20250214 | 101200 | 2590928700 | 36300 | 36100 | 36450 | 36100 | 5188 |
| 632 | 20250214 | 101100 | 2402670150 | 36100 | 36000 | 36150 | 35900 | 1596 |
| 633 | 20250214 | 101000 | 2345151850 | 35950 | 35800 | 35950 | 35800 | 268 |
| 634 | 20250214 | 100900 | 2335533550 | 35850 | 35750 | 35850 | 35750 | 216 |
| 635 | 20250214 | 100800 | 2327793300 | 35750 | 35600 | 35750 | 35600 | 632 |
| 636 | 20250214 | 100700 | 2305251850 | 35600 | 35700 | 35750 | 35600 | 1777 |
| 637 | 20250214 | 100600 | 2241899300 | 35650 | 35850 | 35850 | 35650 | 1140 |
| 638 | 20250214 | 100500 | 2201140050 | 35850 | 35850 | 35850 | 35850 | 111 |
| 639 | 20250214 | 100400 | 2197160700 | 35800 | 35750 | 35800 | 35750 | 202 |
| 640 | 20250214 | 100300 | 2189931150 | 35750 | 35700 | 35750 | 35650 | 160 |
| 641 | 20250214 | 100200 | 2184215100 | 35700 | 35700 | 35750 | 35700 | 277 |
| 642 | 20250214 | 100100 | 2174321200 | 35700 | 35900 | 35900 | 35700 | 1213 |
| 643 | 20250214 | 100000 | 2130878800 | 35900 | 36000 | 36000 | 35900 | 831 |
| 644 | 20250214 | 095900 | 2101022550 | 35950 | 36100 | 36100 | 35950 | 533 |
| 645 | 20250214 | 095800 | 2081827800 | 36050 | 36050 | 36100 | 36050 | 430 |
| 646 | 20250214 | 095700 | 2066319900 | 36100 | 36050 | 36150 | 36050 | 1623 |
| 647 | 20250214 | 095600 | 2007724550 | 36050 | 36050 | 36050 | 36000 | 661 |
| 648 | 20250214 | 095500 | 1983916750 | 36050 | 36100 | 36100 | 36000 | 1273 |
| 649 | 20250214 | 095400 | 1938025500 | 36050 | 35950 | 36100 | 35950 | 2641 |
| 650 | 20250214 | 095300 | 1842921700 | 35900 | 35900 | 35950 | 35900 | 170 |
| 651 | 20250214 | 095200 | 1836813100 | 35900 | 35750 | 35900 | 35750 | 416 |
| 652 | 20250214 | 095100 | 1821896900 | 35750 | 35700 | 35750 | 35700 | 53 |
| 653 | 20250214 | 095000 | 1820003950 | 35700 | 35750 | 35800 | 35650 | 700 |
| 654 | 20250214 | 094900 | 1795002750 | 35650 | 35700 | 35700 | 35650 | 327 |
| 655 | 20250214 | 094800 | 1783329650 | 35700 | 35550 | 35700 | 35550 | 427 |
| 656 | 20250214 | 094700 | 1768094650 | 35550 | 35650 | 35700 | 35550 | 486 |
| 657 | 20250214 | 094600 | 1750792050 | 35600 | 35700 | 35750 | 35600 | 178 |
| 658 | 20250214 | 094500 | 1744446100 | 35750 | 35650 | 35800 | 35600 | 495 |
| 659 | 20250214 | 094400 | 1726778550 | 35650 | 35650 | 35650 | 35600 | 350 |
| 660 | 20250214 | 094300 | 1714301100 | 35650 | 35550 | 35650 | 35550 | 274 |
| 661 | 20250214 | 094200 | 1704546450 | 35600 | 35650 | 35650 | 35600 | 1092 |
| 662 | 20250214 | 094100 | 1665660150 | 35650 | 35700 | 35700 | 35650 | 347 |
| 663 | 20250214 | 094000 | 1653272350 | 35700 | 35700 | 35800 | 35700 | 599 |
| 664 | 20250214 | 093900 | 1631869450 | 35700 | 35800 | 35800 | 35700 | 316 |
| 665 | 20250214 | 093800 | 1620582400 | 35800 | 35900 | 35900 | 35800 | 587 |
| 666 | 20250214 | 093700 | 1599536450 | 35900 | 36000 | 36100 | 35900 | 1308 |
| 667 | 20250214 | 093600 | 1552447750 | 35950 | 35900 | 36000 | 35900 | 409 |
| 668 | 20250214 | 093500 | 1537745750 | 35850 | 35850 | 35850 | 35800 | 428 |
| 669 | 20250214 | 093400 | 1522402100 | 35850 | 35850 | 36100 | 35850 | 4628 |
| 670 | 20250214 | 093300 | 1355612250 | 35850 | 35950 | 36000 | 35800 | 1009 |
| 671 | 20250214 | 093200 | 1319383500 | 35950 | 35800 | 36100 | 35800 | 3499 |
| 672 | 20250214 | 093100 | 1193511050 | 35800 | 35850 | 35850 | 35800 | 739 |
| 673 | 20250214 | 093000 | 1167039250 | 35850 | 35850 | 35900 | 35750 | 1248 |
| 674 | 20250214 | 092900 | 1122335200 | 35800 | 35700 | 35900 | 35700 | 750 |
| 675 | 20250214 | 092800 | 1095497950 | 35700 | 35700 | 35700 | 35500 | 991 |
| 676 | 20250214 | 092700 | 1060211750 | 35750 | 35800 | 36000 | 35750 | 3563 |
| 677 | 20250214 | 092600 | 932451350 | 35800 | 35650 | 35850 | 35550 | 2932 |
| 678 | 20250214 | 092500 | 827731950 | 35650 | 35750 | 35800 | 35600 | 1175 |
| 679 | 20250214 | 092400 | 785772400 | 35800 | 35500 | 35800 | 35450 | 2356 |
| 680 | 20250214 | 092300 | 701844350 | 35500 | 35200 | 35500 | 35200 | 4757 |
| 681 | 20250214 | 092200 | 533815500 | 35200 | 35100 | 35200 | 35000 | 697 |
| 682 | 20250214 | 092100 | 509349200 | 35050 | 34650 | 35050 | 34650 | 2187 |
| 683 | 20250214 | 092000 | 432982750 | 34700 | 34500 | 34700 | 34500 | 573 |
| 684 | 20250214 | 091900 | 413136250 | 34450 | 34450 | 34600 | 34400 | 894 |
| 685 | 20250214 | 091800 | 382340250 | 34450 | 34500 | 34550 | 34450 | 365 |
| 686 | 20250214 | 091700 | 369760700 | 34500 | 34600 | 34650 | 34500 | 919 |
| 687 | 20250214 | 091600 | 338007750 | 34550 | 34600 | 34750 | 34500 | 517 |
| 688 | 20250214 | 091500 | 320138400 | 34650 | 34650 | 34750 | 34450 | 986 |
| 689 | 20250214 | 091400 | 286064300 | 34700 | 34650 | 34750 | 34450 | 530 |
| 690 | 20250214 | 091300 | 267764350 | 34650 | 34450 | 34650 | 34400 | 633 |
| 691 | 20250214 | 091200 | 245939950 | 34350 | 34350 | 34600 | 34250 | 1068 |
| 692 | 20250214 | 091100 | 209198250 | 34500 | 34600 | 34600 | 34200 | 474 |
| 693 | 20250214 | 091000 | 192923000 | 34500 | 34500 | 34600 | 34200 | 923 |
| 694 | 20250214 | 090900 | 161218850 | 34500 | 34600 | 34600 | 34300 | 540 |
| 695 | 20250214 | 090800 | 142630750 | 34800 | 34550 | 34800 | 34300 | 990 |
| 696 | 20250214 | 090700 | 108524400 | 34550 | 34700 | 34700 | 34500 | 1342 |
| 697 | 20250214 | 090600 | 62060950 | 34700 | 34700 | 34700 | 34650 | 351 |
| 698 | 20250214 | 090500 | 49888600 | 34700 | 34700 | 34700 | 34700 | 14 |
| 699 | 20250214 | 090400 | 49402800 | 34700 | 34700 | 34700 | 34700 | 200 |
| 700 | 20250214 | 090300 | 42462800 | 34800 | 34800 | 34800 | 34800 | 23 |
| 701 | 20250214 | 090200 | 41662400 | 34800 | 34800 | 34800 | 34800 | 10 |
| 702 | 20250214 | 090100 | 41314400 | 34800 | 34700 | 34800 | 34650 | 123 |
| 703 | 20250214 | 090000 | 37049500 | 34650 | 34700 | 34700 | 34600 | 914 |