36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 195900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 3 | 20250225 | 195800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250225 | 195700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250225 | 195600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250225 | 195500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250225 | 195400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250225 | 195300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250225 | 195200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250225 | 195100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250225 | 195000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250225 | 194900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250225 | 194800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250225 | 194700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250225 | 194600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250225 | 194500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250225 | 194400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250225 | 194300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250225 | 194200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250225 | 194100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250225 | 194000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250225 | 193900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250225 | 193800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250225 | 193700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250225 | 193600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250225 | 193500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250225 | 193400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250225 | 193300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250225 | 193200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250225 | 193100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250225 | 193000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250225 | 192900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 33 | 20250225 | 192800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250225 | 192700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250225 | 192600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250225 | 192500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250225 | 192400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250225 | 192300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250225 | 192200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250225 | 192100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250225 | 192000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250225 | 191900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250225 | 191800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250225 | 191700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250225 | 191600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250225 | 191500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250225 | 191400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250225 | 191300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250225 | 191200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250225 | 191100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250225 | 191000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250225 | 190900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250225 | 190800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250225 | 190700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250225 | 190600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250225 | 190500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250225 | 190400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250225 | 190300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250225 | 190200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250225 | 190100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250225 | 190000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250225 | 185900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 63 | 20250225 | 185800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250225 | 185700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250225 | 185600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250225 | 185500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250225 | 185400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250225 | 185300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250225 | 185200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250225 | 185100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250225 | 185000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250225 | 184900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250225 | 184800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250225 | 184700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250225 | 184600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250225 | 184500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250225 | 184400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250225 | 184300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250225 | 184200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250225 | 184100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250225 | 184000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250225 | 183900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250225 | 183800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250225 | 183700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250225 | 183600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250225 | 183500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250225 | 183400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250225 | 183300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250225 | 183200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250225 | 183100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250225 | 183000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250225 | 182900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 93 | 20250225 | 182800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250225 | 182700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250225 | 182600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250225 | 182500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250225 | 182400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250225 | 182300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250225 | 182200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250225 | 182100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250225 | 182000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250225 | 181900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250225 | 181800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250225 | 181700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250225 | 181600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250225 | 181500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250225 | 181400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250225 | 181300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250225 | 181200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250225 | 181100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250225 | 181000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250225 | 180900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250225 | 180800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250225 | 180700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250225 | 180600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250225 | 180500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250225 | 180400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250225 | 180300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250225 | 180200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250225 | 180100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250225 | 180000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250225 | 175900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 123 | 20250225 | 175800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250225 | 175700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250225 | 175600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250225 | 175500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250225 | 175400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250225 | 175300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250225 | 175200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250225 | 175100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250225 | 175000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250225 | 174900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250225 | 174800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250225 | 174700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250225 | 174600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250225 | 174500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250225 | 174400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250225 | 174300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250225 | 174200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250225 | 174100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250225 | 174000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250225 | 173900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250225 | 173800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250225 | 173700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250225 | 173600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250225 | 173500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250225 | 173400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250225 | 173300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250225 | 173200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250225 | 173100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250225 | 173000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250225 | 172900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 153 | 20250225 | 172800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250225 | 172700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250225 | 172600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250225 | 172500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250225 | 172400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250225 | 172300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250225 | 172200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250225 | 172100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250225 | 172000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250225 | 171900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250225 | 171800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250225 | 171700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250225 | 171600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250225 | 171500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250225 | 171400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250225 | 171300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250225 | 171200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250225 | 171100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250225 | 171000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250225 | 170900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250225 | 170800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250225 | 170700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250225 | 170600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250225 | 170500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250225 | 170400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250225 | 170300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250225 | 170200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250225 | 170100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250225 | 170000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250225 | 165900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 183 | 20250225 | 165800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250225 | 165700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250225 | 165600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250225 | 165500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250225 | 165400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250225 | 165300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250225 | 165200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250225 | 165100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250225 | 165000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250225 | 164900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250225 | 164800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250225 | 164700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250225 | 164600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250225 | 164500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250225 | 164400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250225 | 164300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250225 | 164200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250225 | 164100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250225 | 164000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250225 | 163900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250225 | 163800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250225 | 163700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250225 | 163600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250225 | 163500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250225 | 163400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250225 | 163300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250225 | 163200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250225 | 163100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250225 | 163000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250225 | 162900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 213 | 20250225 | 162800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250225 | 162700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250225 | 162600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250225 | 162500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250225 | 162400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250225 | 162300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250225 | 162200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250225 | 162100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250225 | 162000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250225 | 161900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250225 | 161800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250225 | 161700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20250225 | 161600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20250225 | 161500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20250225 | 161400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20250225 | 161300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20250225 | 161200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20250225 | 161100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20250225 | 161000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20250225 | 160900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20250225 | 160800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20250225 | 160700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20250225 | 160600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250225 | 160500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250225 | 160400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250225 | 160300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250225 | 160200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250225 | 160100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250225 | 160000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250225 | 155900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 243 | 20250225 | 155800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250225 | 155700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250225 | 155600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20250225 | 155500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20250225 | 155400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20250225 | 155300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20250225 | 155200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20250225 | 155100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20250225 | 155000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20250225 | 154900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20250225 | 154800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20250225 | 154700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20250225 | 154600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20250225 | 154500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20250225 | 154400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20250225 | 154300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20250225 | 154200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20250225 | 154100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 261 | 20250225 | 154000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 262 | 20250225 | 153900 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 263 | 20250225 | 153800 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 264 | 20250225 | 153700 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 265 | 20250225 | 153600 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 266 | 20250225 | 153500 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 267 | 20250225 | 153400 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 268 | 20250225 | 153300 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 269 | 20250225 | 153200 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 270 | 20250225 | 153100 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 271 | 20250225 | 153000 | 23920567850 | 35950 | 35950 | 35950 | 35950 | 7952 |
| 272 | 20250225 | 152900 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 273 | 20250225 | 152800 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 274 | 20250225 | 152700 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 275 | 20250225 | 152600 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 276 | 20250225 | 152500 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 277 | 20250225 | 152400 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 278 | 20250225 | 152300 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 279 | 20250225 | 152200 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 280 | 20250225 | 152100 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 281 | 20250225 | 152000 | 23634693450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 282 | 20250225 | 151900 | 23634693450 | 35850 | 35950 | 36000 | 35850 | 4334 |
| 283 | 20250225 | 151800 | 23479045450 | 35950 | 35950 | 36000 | 35900 | 3396 |
| 284 | 20250225 | 151700 | 23357000650 | 35950 | 36000 | 36000 | 35950 | 1387 |
| 285 | 20250225 | 151600 | 23307114350 | 36000 | 35950 | 36000 | 35900 | 2692 |
| 286 | 20250225 | 151500 | 23210335800 | 35950 | 35900 | 35950 | 35850 | 1804 |
| 287 | 20250225 | 151400 | 23145508200 | 35900 | 35950 | 35950 | 35900 | 1528 |
| 288 | 20250225 | 151300 | 23090626100 | 35900 | 35900 | 35950 | 35850 | 422 |
| 289 | 20250225 | 151200 | 23075479200 | 35900 | 35850 | 35900 | 35850 | 950 |
| 290 | 20250225 | 151100 | 23041406350 | 35900 | 35950 | 35950 | 35900 | 431 |
| 291 | 20250225 | 151000 | 23025930350 | 35900 | 35950 | 35950 | 35800 | 4220 |
| 292 | 20250225 | 150900 | 22874464650 | 35900 | 35950 | 35950 | 35850 | 2439 |
| 293 | 20250225 | 150800 | 22786874350 | 35950 | 35950 | 35950 | 35900 | 1739 |
| 294 | 20250225 | 150700 | 22724363850 | 35900 | 35950 | 35950 | 35900 | 629 |
| 295 | 20250225 | 150600 | 22701781550 | 35900 | 35900 | 35950 | 35800 | 1008 |
| 296 | 20250225 | 150500 | 22665603550 | 35900 | 35950 | 36000 | 35800 | 5870 |
| 297 | 20250225 | 150400 | 22454852250 | 36000 | 35950 | 36000 | 35950 | 2491 |
| 298 | 20250225 | 150300 | 22365279300 | 35950 | 35950 | 36000 | 35900 | 4830 |
| 299 | 20250225 | 150200 | 22191652550 | 35950 | 35900 | 35950 | 35850 | 1600 |
| 300 | 20250225 | 150100 | 22134208750 | 35950 | 35900 | 35950 | 35900 | 1678 |
| 301 | 20250225 | 150000 | 22073895950 | 35950 | 35950 | 35950 | 35850 | 2127 |
| 302 | 20250225 | 145900 | 21997463300 | 35950 | 35800 | 35950 | 35800 | 6205 |
| 303 | 20250225 | 145800 | 21774834850 | 35800 | 35700 | 35850 | 35650 | 7501 |
| 304 | 20250225 | 145700 | 21506464500 | 35650 | 35450 | 35650 | 35450 | 1078 |
| 305 | 20250225 | 145600 | 21468157250 | 35450 | 35700 | 35700 | 35350 | 9234 |
| 306 | 20250225 | 145500 | 21140444800 | 35700 | 35700 | 35700 | 35650 | 350 |
| 307 | 20250225 | 145400 | 21127955600 | 35700 | 35700 | 35700 | 35650 | 308 |
| 308 | 20250225 | 145300 | 21116961050 | 35700 | 35700 | 35700 | 35600 | 1452 |
| 309 | 20250225 | 145200 | 21065145550 | 35700 | 35700 | 35700 | 35600 | 259 |
| 310 | 20250225 | 145100 | 21055903850 | 35700 | 35600 | 35700 | 35600 | 1769 |
| 311 | 20250225 | 145000 | 20992860700 | 35600 | 35750 | 35750 | 35600 | 800 |
| 312 | 20250225 | 144900 | 20964315700 | 35750 | 35750 | 35750 | 35700 | 397 |
| 313 | 20250225 | 144800 | 20950123750 | 35700 | 35700 | 35750 | 35450 | 2550 |
| 314 | 20250225 | 144700 | 20859260250 | 35700 | 35600 | 35800 | 35600 | 7934 |
| 315 | 20250225 | 144600 | 20576179000 | 35600 | 35500 | 35600 | 35500 | 195 |
| 316 | 20250225 | 144500 | 20569251500 | 35600 | 35550 | 35600 | 35500 | 2580 |
| 317 | 20250225 | 144400 | 20477646100 | 35550 | 35600 | 35600 | 35500 | 423 |
| 318 | 20250225 | 144300 | 20462625200 | 35600 | 35600 | 35600 | 35500 | 756 |
| 319 | 20250225 | 144200 | 20435726500 | 35600 | 35650 | 35650 | 35550 | 2238 |
| 320 | 20250225 | 144100 | 20356040600 | 35650 | 35650 | 35650 | 35600 | 349 |
| 321 | 20250225 | 144000 | 20343604450 | 35650 | 35650 | 35700 | 35600 | 1479 |
| 322 | 20250225 | 143900 | 20290856100 | 35700 | 35650 | 35700 | 35650 | 898 |
| 323 | 20250225 | 143800 | 20258841150 | 35650 | 35650 | 35700 | 35600 | 2069 |
| 324 | 20250225 | 143700 | 20185084700 | 35650 | 35650 | 35650 | 35600 | 872 |
| 325 | 20250225 | 143600 | 20154002950 | 35650 | 35600 | 35650 | 35600 | 509 |
| 326 | 20250225 | 143500 | 20135859850 | 35650 | 35550 | 35650 | 35550 | 3295 |
| 327 | 20250225 | 143400 | 20018487600 | 35600 | 35550 | 35600 | 35550 | 1423 |
| 328 | 20250225 | 143300 | 19967829900 | 35600 | 35400 | 35600 | 35400 | 2163 |
| 329 | 20250225 | 143200 | 19890953150 | 35500 | 35400 | 35500 | 35400 | 1852 |
| 330 | 20250225 | 143100 | 19825375750 | 35450 | 35400 | 35450 | 35350 | 547 |
| 331 | 20250225 | 143000 | 19805994600 | 35500 | 35500 | 35500 | 35400 | 1345 |
| 332 | 20250225 | 142900 | 19758298400 | 35500 | 35450 | 35500 | 35450 | 357 |
| 333 | 20250225 | 142800 | 19745626650 | 35450 | 35450 | 35450 | 35400 | 647 |
| 334 | 20250225 | 142700 | 19722690850 | 35450 | 35450 | 35450 | 35450 | 401 |
| 335 | 20250225 | 142600 | 19708475400 | 35450 | 35450 | 35450 | 35400 | 247 |
| 336 | 20250225 | 142500 | 19699720350 | 35400 | 35500 | 35500 | 35350 | 552 |
| 337 | 20250225 | 142400 | 19680177300 | 35500 | 35450 | 35500 | 35400 | 463 |
| 338 | 20250225 | 142300 | 19663774600 | 35500 | 35400 | 35500 | 35350 | 1489 |
| 339 | 20250225 | 142200 | 19611019750 | 35450 | 35450 | 35450 | 35400 | 1180 |
| 340 | 20250225 | 142100 | 19569203600 | 35400 | 35450 | 35450 | 35350 | 783 |
| 341 | 20250225 | 142000 | 19541490550 | 35450 | 35450 | 35450 | 35400 | 569 |
| 342 | 20250225 | 141900 | 19521331550 | 35450 | 35550 | 35550 | 35450 | 2272 |
| 343 | 20250225 | 141800 | 19440635600 | 35550 | 35500 | 35600 | 35500 | 2559 |
| 344 | 20250225 | 141700 | 19349763050 | 35550 | 35450 | 35550 | 35400 | 15638 |
| 345 | 20250225 | 141600 | 18794723150 | 35450 | 35400 | 35450 | 35350 | 1778 |
| 346 | 20250225 | 141500 | 18731780400 | 35400 | 35400 | 35400 | 35350 | 582 |
| 347 | 20250225 | 141400 | 18711203100 | 35400 | 35400 | 35400 | 35350 | 752 |
| 348 | 20250225 | 141300 | 18684591450 | 35400 | 35350 | 35400 | 35350 | 229 |
| 349 | 20250225 | 141200 | 18676494950 | 35350 | 35400 | 35400 | 35350 | 312 |
| 350 | 20250225 | 141100 | 18665452300 | 35400 | 35400 | 35400 | 35350 | 998 |
| 351 | 20250225 | 141000 | 18630148500 | 35350 | 35350 | 35400 | 35300 | 1164 |
| 352 | 20250225 | 140900 | 18588996650 | 35350 | 35400 | 35400 | 35300 | 185 |
| 353 | 20250225 | 140800 | 18582462350 | 35350 | 35400 | 35400 | 35350 | 894 |
| 354 | 20250225 | 140700 | 18550839800 | 35400 | 35400 | 35400 | 35350 | 333 |
| 355 | 20250225 | 140600 | 18539061600 | 35400 | 35400 | 35400 | 35400 | 1991 |
| 356 | 20250225 | 140500 | 18468580200 | 35400 | 35450 | 35450 | 35350 | 1889 |
| 357 | 20250225 | 140400 | 18401651050 | 35400 | 35300 | 35450 | 35250 | 6090 |
| 358 | 20250225 | 140300 | 18186363500 | 35250 | 35300 | 35300 | 35200 | 499 |
| 359 | 20250225 | 140200 | 18168773950 | 35300 | 35050 | 35300 | 35050 | 17071 |
| 360 | 20250225 | 140100 | 17568015800 | 35050 | 35050 | 35050 | 35050 | 409 |
| 361 | 20250225 | 140000 | 17553680350 | 35050 | 35050 | 35100 | 35050 | 454 |
| 362 | 20250225 | 135900 | 17537767150 | 35050 | 35050 | 35100 | 35050 | 111 |
| 363 | 20250225 | 135800 | 17533876350 | 35050 | 35100 | 35100 | 35050 | 132 |
| 364 | 20250225 | 135700 | 17529244150 | 35050 | 35050 | 35050 | 35050 | 695 |
| 365 | 20250225 | 135600 | 17504884400 | 35000 | 35000 | 35050 | 34900 | 633 |
| 366 | 20250225 | 135500 | 17482760650 | 35050 | 35000 | 35050 | 35000 | 250 |
| 367 | 20250225 | 135400 | 17474010150 | 35050 | 35050 | 35100 | 35050 | 203 |
| 368 | 20250225 | 135300 | 17466894750 | 35100 | 35100 | 35100 | 35100 | 239 |
| 369 | 20250225 | 135200 | 17458505850 | 35050 | 34950 | 35050 | 34950 | 1907 |
| 370 | 20250225 | 135100 | 17391730500 | 35000 | 35000 | 35000 | 35000 | 21 |
| 371 | 20250225 | 135000 | 17390995500 | 34950 | 34950 | 35000 | 34950 | 473 |
| 372 | 20250225 | 134900 | 17374458350 | 34950 | 34950 | 34950 | 34950 | 305 |
| 373 | 20250225 | 134800 | 17363798600 | 34950 | 34900 | 34950 | 34850 | 739 |
| 374 | 20250225 | 134700 | 17338009850 | 34950 | 34950 | 34950 | 34900 | 340 |
| 375 | 20250225 | 134600 | 17326136000 | 34950 | 35000 | 35000 | 34950 | 110 |
| 376 | 20250225 | 134500 | 17322291250 | 35000 | 34950 | 35000 | 34950 | 855 |
| 377 | 20250225 | 134400 | 17292388050 | 34950 | 35050 | 35050 | 34950 | 1209 |
| 378 | 20250225 | 134300 | 17250072350 | 35050 | 35000 | 35050 | 35000 | 139 |
| 379 | 20250225 | 134200 | 17245206850 | 35000 | 35000 | 35100 | 35000 | 51 |
| 380 | 20250225 | 134100 | 17243421050 | 35050 | 35050 | 35050 | 35000 | 90 |
| 381 | 20250225 | 134000 | 17240267550 | 35000 | 35050 | 35050 | 35000 | 1230 |
| 382 | 20250225 | 133900 | 17197187150 | 35000 | 35100 | 35100 | 35000 | 682 |
| 383 | 20250225 | 133800 | 17173283150 | 35100 | 35100 | 35100 | 35000 | 573 |
| 384 | 20250225 | 133700 | 17153207650 | 35100 | 35050 | 35100 | 35050 | 1071 |
| 385 | 20250225 | 133600 | 17115668850 | 35050 | 35050 | 35050 | 35000 | 175 |
| 386 | 20250225 | 133500 | 17109542100 | 35050 | 35050 | 35050 | 35000 | 302 |
| 387 | 20250225 | 133400 | 17098970800 | 35050 | 35050 | 35050 | 35050 | 112 |
| 388 | 20250225 | 133300 | 17095045200 | 35000 | 35000 | 35050 | 35000 | 364 |
| 389 | 20250225 | 133200 | 17082304700 | 35000 | 34900 | 35050 | 34900 | 5629 |
| 390 | 20250225 | 133100 | 16885488100 | 34900 | 34900 | 34900 | 34850 | 141 |
| 391 | 20250225 | 133000 | 16880567700 | 34900 | 34900 | 34900 | 34850 | 175 |
| 392 | 20250225 | 132900 | 16874464600 | 34900 | 34850 | 34900 | 34800 | 242 |
| 393 | 20250225 | 132800 | 16866032750 | 34850 | 34850 | 34850 | 34800 | 43 |
| 394 | 20250225 | 132700 | 16864535000 | 34850 | 34850 | 34850 | 34850 | 122 |
| 395 | 20250225 | 132600 | 16860283300 | 34850 | 34850 | 34850 | 34850 | 106 |
| 396 | 20250225 | 132500 | 16856589200 | 34850 | 34900 | 34900 | 34850 | 752 |
| 397 | 20250225 | 132400 | 16830381750 | 34850 | 34900 | 34900 | 34850 | 41 |
| 398 | 20250225 | 132300 | 16828952650 | 34900 | 34850 | 34900 | 34800 | 519 |
| 399 | 20250225 | 132200 | 16810874900 | 34850 | 34850 | 34900 | 34850 | 80 |
| 400 | 20250225 | 132100 | 16808086350 | 34900 | 34900 | 34900 | 34850 | 281 |
| 401 | 20250225 | 132000 | 16798281650 | 34850 | 34850 | 34900 | 34850 | 284 |
| 402 | 20250225 | 131900 | 16788384000 | 34850 | 34850 | 34850 | 34850 | 375 |
| 403 | 20250225 | 131800 | 16775315250 | 34850 | 34850 | 34850 | 34800 | 181 |
| 404 | 20250225 | 131700 | 16769007450 | 34800 | 34850 | 34850 | 34800 | 382 |
| 405 | 20250225 | 131600 | 16755699950 | 34850 | 34800 | 34900 | 34800 | 103 |
| 406 | 20250225 | 131500 | 16752111500 | 34800 | 34850 | 34850 | 34800 | 275 |
| 407 | 20250225 | 131400 | 16742536150 | 34850 | 34850 | 34850 | 34850 | 126 |
| 408 | 20250225 | 131300 | 16738145050 | 34850 | 34800 | 34900 | 34800 | 1072 |
| 409 | 20250225 | 131200 | 16700787700 | 34850 | 34850 | 34850 | 34850 | 537 |
| 410 | 20250225 | 131100 | 16682073250 | 34850 | 34800 | 34850 | 34800 | 145 |
| 411 | 20250225 | 131000 | 16677024100 | 34800 | 34900 | 34900 | 34800 | 352 |
| 412 | 20250225 | 130900 | 16664757050 | 34900 | 34900 | 34900 | 34900 | 161 |
| 413 | 20250225 | 130800 | 16659138150 | 34850 | 34900 | 34900 | 34850 | 63 |
| 414 | 20250225 | 130700 | 16656941950 | 34900 | 34850 | 34900 | 34850 | 30 |
| 415 | 20250225 | 130600 | 16655895950 | 34850 | 34850 | 34950 | 34850 | 557 |
| 416 | 20250225 | 130500 | 16636482800 | 34850 | 34900 | 34950 | 34850 | 318 |
| 417 | 20250225 | 130400 | 16625399500 | 34950 | 34850 | 34950 | 34800 | 281 |
| 418 | 20250225 | 130300 | 16615601750 | 34850 | 34900 | 34950 | 34800 | 1624 |
| 419 | 20250225 | 130200 | 16559011000 | 34900 | 34900 | 35000 | 34900 | 68 |
| 420 | 20250225 | 130100 | 16556635700 | 34950 | 34950 | 35000 | 34950 | 356 |
| 421 | 20250225 | 130000 | 16544179050 | 35000 | 34950 | 35000 | 34900 | 197 |
| 422 | 20250225 | 125900 | 16537300850 | 34900 | 35000 | 35000 | 34900 | 274 |
| 423 | 20250225 | 125800 | 16527724050 | 34900 | 35000 | 35000 | 34900 | 144 |
| 424 | 20250225 | 125700 | 16522687350 | 35000 | 35000 | 35000 | 34900 | 692 |
| 425 | 20250225 | 125600 | 16498478650 | 35000 | 34950 | 35000 | 34900 | 260 |
| 426 | 20250225 | 125500 | 16489388450 | 34950 | 34900 | 34950 | 34900 | 86 |
| 427 | 20250225 | 125400 | 16486382800 | 34900 | 34950 | 34950 | 34900 | 35 |
| 428 | 20250225 | 125300 | 16485160050 | 34900 | 34950 | 34950 | 34900 | 292 |
| 429 | 20250225 | 125200 | 16474957650 | 34900 | 34900 | 34950 | 34900 | 54 |
| 430 | 20250225 | 125100 | 16473071650 | 34850 | 34850 | 34900 | 34850 | 59 |
| 431 | 20250225 | 125000 | 16471013100 | 34950 | 34900 | 34950 | 34850 | 316 |
| 432 | 20250225 | 124900 | 16459985150 | 34900 | 34850 | 34900 | 34850 | 251 |
| 433 | 20250225 | 124800 | 16451227550 | 34900 | 34900 | 34900 | 34850 | 97 |
| 434 | 20250225 | 124700 | 16447846600 | 34850 | 34850 | 34900 | 34850 | 2506 |
| 435 | 20250225 | 124600 | 16360511250 | 34900 | 34900 | 34950 | 34850 | 402 |
| 436 | 20250225 | 124500 | 16346481750 | 34900 | 34950 | 34950 | 34850 | 422 |
| 437 | 20250225 | 124400 | 16331752150 | 34900 | 34950 | 34950 | 34900 | 447 |
| 438 | 20250225 | 124300 | 16316151350 | 34900 | 34950 | 34950 | 34900 | 47 |
| 439 | 20250225 | 124200 | 16314509300 | 34900 | 34900 | 34900 | 34900 | 585 |
| 440 | 20250225 | 124100 | 16294092800 | 34900 | 34900 | 34900 | 34850 | 490 |
| 441 | 20250225 | 124000 | 16276998000 | 34900 | 34900 | 34900 | 34900 | 386 |
| 442 | 20250225 | 123900 | 16263526600 | 34850 | 34850 | 34900 | 34850 | 254 |
| 443 | 20250225 | 123800 | 16254669300 | 34850 | 34900 | 34900 | 34850 | 11 |
| 444 | 20250225 | 123700 | 16254285450 | 34850 | 34850 | 34900 | 34800 | 376 |
| 445 | 20250225 | 123600 | 16241182000 | 34800 | 34800 | 34850 | 34800 | 236 |
| 446 | 20250225 | 123500 | 16232966250 | 34850 | 34850 | 34850 | 34800 | 81 |
| 447 | 20250225 | 123400 | 16230143950 | 34850 | 34800 | 34850 | 34800 | 443 |
| 448 | 20250225 | 123300 | 16214705750 | 34800 | 34800 | 34850 | 34800 | 126 |
| 449 | 20250225 | 123200 | 16210320650 | 34850 | 34800 | 34850 | 34800 | 301 |
| 450 | 20250225 | 123100 | 16199838350 | 34800 | 34850 | 34850 | 34800 | 294 |
| 451 | 20250225 | 123000 | 16189605850 | 34850 | 34850 | 34850 | 34800 | 136 |
| 452 | 20250225 | 122900 | 16184871650 | 34800 | 34850 | 34850 | 34800 | 245 |
| 453 | 20250225 | 122800 | 16176340400 | 34850 | 34850 | 34850 | 34800 | 71 |
| 454 | 20250225 | 122700 | 16173867100 | 34850 | 34850 | 34850 | 34800 | 106 |
| 455 | 20250225 | 122600 | 16170177800 | 34800 | 34800 | 34850 | 34800 | 48 |
| 456 | 20250225 | 122500 | 16168507000 | 34800 | 34850 | 34850 | 34800 | 203 |
| 457 | 20250225 | 122400 | 16161441250 | 34850 | 34850 | 34850 | 34850 | 84 |
| 458 | 20250225 | 122300 | 16158513850 | 34850 | 34800 | 34850 | 34800 | 46 |
| 459 | 20250225 | 122200 | 16156912800 | 34800 | 34750 | 34800 | 34750 | 93 |
| 460 | 20250225 | 122100 | 16153677150 | 34800 | 34800 | 34850 | 34800 | 379 |
| 461 | 20250225 | 122000 | 16140487700 | 34850 | 34850 | 34900 | 34800 | 2274 |
| 462 | 20250225 | 121900 | 16061297100 | 34900 | 34900 | 34950 | 34900 | 39 |
| 463 | 20250225 | 121800 | 16059935850 | 34900 | 34950 | 34950 | 34900 | 164 |
| 464 | 20250225 | 121700 | 16054211950 | 34950 | 34950 | 34950 | 34900 | 113 |
| 465 | 20250225 | 121600 | 16050267350 | 35000 | 34900 | 35000 | 34900 | 210 |
| 466 | 20250225 | 121500 | 16042929850 | 34900 | 34850 | 34900 | 34850 | 29 |
| 467 | 20250225 | 121400 | 16041918050 | 34900 | 34900 | 34950 | 34900 | 230 |
| 468 | 20250225 | 121300 | 16033890800 | 34950 | 34950 | 34950 | 34950 | 170 |
| 469 | 20250225 | 121200 | 16027949300 | 34950 | 34950 | 34950 | 34900 | 622 |
| 470 | 20250225 | 121100 | 16006210450 | 34850 | 34900 | 35000 | 34850 | 1475 |
| 471 | 20250225 | 121000 | 15954755950 | 34900 | 34950 | 34950 | 34900 | 1841 |
| 472 | 20250225 | 120900 | 15890447550 | 35000 | 35100 | 35100 | 35000 | 1088 |
| 473 | 20250225 | 120800 | 15852357450 | 35050 | 35050 | 35100 | 35000 | 434 |
| 474 | 20250225 | 120700 | 15837155800 | 35050 | 35100 | 35100 | 35050 | 89 |
| 475 | 20250225 | 120600 | 15834032550 | 35100 | 35100 | 35150 | 35100 | 619 |
| 476 | 20250225 | 120500 | 15812289350 | 35150 | 35150 | 35150 | 35150 | 65 |
| 477 | 20250225 | 120400 | 15810004600 | 35200 | 35050 | 35200 | 35050 | 1783 |
| 478 | 20250225 | 120300 | 15747402200 | 35050 | 35050 | 35050 | 35000 | 308 |
| 479 | 20250225 | 120200 | 15736609350 | 35000 | 35000 | 35050 | 35000 | 205 |
| 480 | 20250225 | 120100 | 15729434100 | 34950 | 34950 | 35050 | 34950 | 1181 |
| 481 | 20250225 | 120000 | 15688112200 | 34900 | 35000 | 35050 | 34900 | 3721 |
| 482 | 20250225 | 115900 | 15557957900 | 35100 | 35050 | 35100 | 35000 | 178 |
| 483 | 20250225 | 115800 | 15551719750 | 35050 | 35050 | 35100 | 35050 | 477 |
| 484 | 20250225 | 115700 | 15534988950 | 35150 | 35100 | 35150 | 35000 | 1103 |
| 485 | 20250225 | 115600 | 15496314250 | 35200 | 35150 | 35200 | 35100 | 261 |
| 486 | 20250225 | 115500 | 15487151950 | 35200 | 35050 | 35200 | 35050 | 44 |
| 487 | 20250225 | 115400 | 15485605200 | 35150 | 35150 | 35150 | 35050 | 1162 |
| 488 | 20250225 | 115300 | 15444822150 | 35200 | 35250 | 35250 | 35150 | 1134 |
| 489 | 20250225 | 115200 | 15404933500 | 35200 | 35200 | 35250 | 35200 | 101 |
| 490 | 20250225 | 115100 | 15401377600 | 35200 | 35200 | 35250 | 35200 | 263 |
| 491 | 20250225 | 115000 | 15392119750 | 35250 | 35200 | 35250 | 35150 | 3820 |
| 492 | 20250225 | 114900 | 15257655750 | 35200 | 35150 | 35200 | 35150 | 34 |
| 493 | 20250225 | 114800 | 15256459000 | 35200 | 35200 | 35200 | 35150 | 57 |
| 494 | 20250225 | 114700 | 15254454300 | 35150 | 35100 | 35150 | 35100 | 1624 |
| 495 | 20250225 | 114600 | 15197393300 | 35150 | 35150 | 35150 | 35100 | 173 |
| 496 | 20250225 | 114500 | 15191320050 | 35150 | 35100 | 35150 | 35050 | 2293 |
| 497 | 20250225 | 114400 | 15110821400 | 35100 | 35100 | 35100 | 35100 | 187 |
| 498 | 20250225 | 114300 | 15104257700 | 35100 | 35100 | 35150 | 35050 | 419 |
| 499 | 20250225 | 114200 | 15089551600 | 35100 | 35050 | 35100 | 35000 | 261 |
| 500 | 20250225 | 114100 | 15080408300 | 35100 | 35100 | 35100 | 35050 | 280 |
| 501 | 20250225 | 114000 | 15070592500 | 35100 | 35050 | 35100 | 35050 | 256 |
| 502 | 20250225 | 113900 | 15061614450 | 35050 | 35100 | 35100 | 35000 | 85 |
| 503 | 20250225 | 113800 | 15058638700 | 35000 | 35050 | 35050 | 35000 | 607 |
| 504 | 20250225 | 113700 | 15037381850 | 35100 | 35100 | 35150 | 35100 | 201 |
| 505 | 20250225 | 113600 | 15030326500 | 35150 | 35150 | 35150 | 35100 | 218 |
| 506 | 20250225 | 113500 | 15022673850 | 35150 | 35150 | 35150 | 35100 | 66 |
| 507 | 20250225 | 113400 | 15020354000 | 35150 | 35100 | 35150 | 35100 | 63 |
| 508 | 20250225 | 113300 | 15018140150 | 35150 | 35150 | 35150 | 35150 | 65 |
| 509 | 20250225 | 113200 | 15015855400 | 35150 | 35150 | 35150 | 34950 | 1872 |
| 510 | 20250225 | 113100 | 14950190600 | 35150 | 34950 | 35150 | 34950 | 3966 |
| 511 | 20250225 | 113000 | 14811198750 | 34900 | 35000 | 35000 | 34900 | 618 |
| 512 | 20250225 | 112900 | 14789572150 | 35000 | 35000 | 35050 | 34900 | 1686 |
| 513 | 20250225 | 112800 | 14730706700 | 35000 | 35000 | 35000 | 34950 | 569 |
| 514 | 20250225 | 112700 | 14710818850 | 35100 | 35000 | 35100 | 35000 | 799 |
| 515 | 20250225 | 112600 | 14682851850 | 35000 | 35050 | 35100 | 35000 | 537 |
| 516 | 20250225 | 112500 | 14664029300 | 35100 | 35150 | 35150 | 35100 | 390 |
| 517 | 20250225 | 112400 | 14650339800 | 35150 | 35150 | 35150 | 35100 | 816 |
| 518 | 20250225 | 112300 | 14621690150 | 35150 | 35100 | 35150 | 35100 | 230 |
| 519 | 20250225 | 112200 | 14613615900 | 35200 | 35150 | 35200 | 35100 | 531 |
| 520 | 20250225 | 112100 | 14594948000 | 35100 | 35100 | 35150 | 35100 | 116 |
| 521 | 20250225 | 112000 | 14590875650 | 35100 | 35150 | 35200 | 35050 | 1085 |
| 522 | 20250225 | 111900 | 14552758150 | 35200 | 35100 | 35250 | 35100 | 860 |
| 523 | 20250225 | 111800 | 14522513900 | 35100 | 35050 | 35200 | 35050 | 385 |
| 524 | 20250225 | 111700 | 14508997650 | 35200 | 35250 | 35250 | 35050 | 922 |
| 525 | 20250225 | 111600 | 14476609600 | 35250 | 35200 | 35250 | 35200 | 1458 |
| 526 | 20250225 | 111500 | 14425287700 | 35200 | 35100 | 35200 | 35100 | 1941 |
| 527 | 20250225 | 111400 | 14357010300 | 35100 | 35100 | 35100 | 35050 | 963 |
| 528 | 20250225 | 111300 | 14323216550 | 35100 | 35100 | 35100 | 35100 | 80 |
| 529 | 20250225 | 111200 | 14320408550 | 35050 | 35050 | 35100 | 35050 | 277 |
| 530 | 20250225 | 111100 | 14310695900 | 35050 | 35000 | 35100 | 35000 | 2545 |
| 531 | 20250225 | 111000 | 14221575050 | 34950 | 35000 | 35000 | 34950 | 1084 |
| 532 | 20250225 | 110900 | 14183687450 | 35000 | 34950 | 35000 | 34900 | 565 |
| 533 | 20250225 | 110800 | 14163924000 | 34950 | 34950 | 35000 | 34950 | 329 |
| 534 | 20250225 | 110700 | 14152416350 | 34950 | 34950 | 35000 | 34950 | 653 |
| 535 | 20250225 | 110600 | 14129592400 | 35000 | 34950 | 35000 | 34950 | 261 |
| 536 | 20250225 | 110500 | 14120468250 | 34950 | 34950 | 34950 | 34950 | 1604 |
| 537 | 20250225 | 110400 | 14064408450 | 34950 | 34800 | 35000 | 34800 | 1309 |
| 538 | 20250225 | 110300 | 14018756950 | 34800 | 34750 | 34800 | 34700 | 458 |
| 539 | 20250225 | 110200 | 14002835750 | 34750 | 34800 | 34850 | 34750 | 720 |
| 540 | 20250225 | 110100 | 13977810350 | 34850 | 34700 | 34850 | 34700 | 409 |
| 541 | 20250225 | 110000 | 13963577950 | 34700 | 34850 | 35000 | 34700 | 2639 |
| 542 | 20250225 | 105900 | 13871587500 | 34850 | 34850 | 34850 | 34800 | 378 |
| 543 | 20250225 | 105800 | 13858417450 | 34850 | 34700 | 34850 | 34650 | 4626 |
| 544 | 20250225 | 105700 | 13697702550 | 34700 | 34700 | 34700 | 34650 | 242 |
| 545 | 20250225 | 105600 | 13689306550 | 34700 | 34650 | 34700 | 34650 | 398 |
| 546 | 20250225 | 105500 | 13675504450 | 34650 | 34600 | 34700 | 34600 | 798 |
| 547 | 20250225 | 105400 | 13647861650 | 34600 | 34500 | 34600 | 34500 | 71 |
| 548 | 20250225 | 105300 | 13645409600 | 34450 | 34500 | 34600 | 34450 | 85 |
| 549 | 20250225 | 105200 | 13642477250 | 34500 | 34650 | 34700 | 34500 | 4377 |
| 550 | 20250225 | 105100 | 13490956450 | 34700 | 34700 | 34700 | 34650 | 1001 |
| 551 | 20250225 | 105000 | 13456221850 | 34700 | 34600 | 34700 | 34600 | 850 |
| 552 | 20250225 | 104900 | 13426768600 | 34600 | 34500 | 34600 | 34500 | 239 |
| 553 | 20250225 | 104800 | 13418514550 | 34500 | 34500 | 34500 | 34450 | 309 |
| 554 | 20250225 | 104700 | 13407867950 | 34500 | 34350 | 34550 | 34350 | 1120 |
| 555 | 20250225 | 104600 | 13369304650 | 34350 | 34400 | 34400 | 34300 | 1532 |
| 556 | 20250225 | 104500 | 13316725850 | 34400 | 34450 | 34550 | 34250 | 2927 |
| 557 | 20250225 | 104400 | 13216145700 | 34600 | 34500 | 34650 | 34400 | 1490 |
| 558 | 20250225 | 104300 | 13164776000 | 34550 | 34400 | 34550 | 34400 | 246 |
| 559 | 20250225 | 104200 | 13156297600 | 34400 | 34450 | 34450 | 34400 | 684 |
| 560 | 20250225 | 104100 | 13132754650 | 34450 | 34500 | 34500 | 34300 | 2313 |
| 561 | 20250225 | 104000 | 13053109450 | 34500 | 34500 | 34500 | 34300 | 3506 |
| 562 | 20250225 | 103900 | 12932539200 | 34500 | 34450 | 34500 | 34400 | 3536 |
| 563 | 20250225 | 103800 | 12810822000 | 34500 | 34500 | 34500 | 34450 | 921 |
| 564 | 20250225 | 103700 | 12779068300 | 34500 | 34450 | 34500 | 34350 | 1717 |
| 565 | 20250225 | 103600 | 12719959750 | 34450 | 34600 | 34600 | 34400 | 6183 |
| 566 | 20250225 | 103500 | 12506615850 | 34600 | 34550 | 34700 | 34550 | 404 |
| 567 | 20250225 | 103400 | 12492640650 | 34550 | 34650 | 34750 | 34550 | 4744 |
| 568 | 20250225 | 103300 | 12328343700 | 34650 | 34650 | 34750 | 34600 | 2280 |
| 569 | 20250225 | 103200 | 12249393700 | 34600 | 34750 | 34750 | 34600 | 2601 |
| 570 | 20250225 | 103100 | 12159145350 | 34750 | 34900 | 34900 | 34750 | 3208 |
| 571 | 20250225 | 103000 | 12047411200 | 35000 | 35200 | 35200 | 34900 | 6217 |
| 572 | 20250225 | 102900 | 11829514850 | 35150 | 35150 | 35200 | 35100 | 1928 |
| 573 | 20250225 | 102800 | 11761791250 | 35150 | 35100 | 35200 | 35050 | 2975 |
| 574 | 20250225 | 102700 | 11657222800 | 35200 | 35450 | 35500 | 35100 | 9797 |
| 575 | 20250225 | 102600 | 11311431400 | 35450 | 35450 | 35450 | 35300 | 2514 |
| 576 | 20250225 | 102500 | 11222355700 | 35450 | 35400 | 35450 | 35150 | 5204 |
| 577 | 20250225 | 102400 | 11038507250 | 35400 | 35350 | 35400 | 35350 | 3160 |
| 578 | 20250225 | 102300 | 10926674850 | 35300 | 35200 | 35400 | 35150 | 7016 |
| 579 | 20250225 | 102200 | 10678796050 | 35200 | 35150 | 35200 | 35100 | 4702 |
| 580 | 20250225 | 102100 | 10513376200 | 35150 | 35100 | 35150 | 35050 | 8253 |
| 581 | 20250225 | 102000 | 10223686700 | 35050 | 35050 | 35100 | 35000 | 4926 |
| 582 | 20250225 | 101900 | 10051044250 | 35000 | 34950 | 35050 | 34850 | 6719 |
| 583 | 20250225 | 101800 | 9815955700 | 35000 | 35000 | 35000 | 34850 | 11838 |
| 584 | 20250225 | 101700 | 9401936600 | 35000 | 34950 | 35000 | 34950 | 9703 |
| 585 | 20250225 | 101600 | 9062427000 | 34900 | 34750 | 35000 | 34750 | 7805 |
| 586 | 20250225 | 101500 | 8790528300 | 34750 | 34650 | 34750 | 34550 | 5251 |
| 587 | 20250225 | 101400 | 8608184150 | 34650 | 34650 | 34700 | 34600 | 3220 |
| 588 | 20250225 | 101300 | 8496515150 | 34650 | 34550 | 34650 | 34450 | 1124 |
| 589 | 20250225 | 101200 | 8457672900 | 34550 | 34600 | 34600 | 34500 | 2697 |
| 590 | 20250225 | 101100 | 8364528750 | 34600 | 34600 | 34600 | 34550 | 576 |
| 591 | 20250225 | 101000 | 8344600550 | 34600 | 34550 | 34650 | 34550 | 1072 |
| 592 | 20250225 | 100900 | 8307519300 | 34550 | 34600 | 34600 | 34450 | 2301 |
| 593 | 20250225 | 100800 | 8228127650 | 34600 | 34600 | 34600 | 34450 | 976 |
| 594 | 20250225 | 100700 | 8194448200 | 34600 | 34500 | 34600 | 34450 | 2736 |
| 595 | 20250225 | 100600 | 8099987850 | 34550 | 34550 | 34650 | 34500 | 3562 |
| 596 | 20250225 | 100500 | 7976794050 | 34550 | 34450 | 34600 | 34450 | 2417 |
| 597 | 20250225 | 100400 | 7893263300 | 34550 | 34450 | 34550 | 34400 | 877 |
| 598 | 20250225 | 100300 | 7863044050 | 34450 | 34500 | 34550 | 34350 | 3066 |
| 599 | 20250225 | 100200 | 7757519450 | 34500 | 34400 | 34550 | 34350 | 3013 |
| 600 | 20250225 | 100100 | 7653667750 | 34450 | 34500 | 34500 | 34400 | 675 |
| 601 | 20250225 | 100000 | 7630408000 | 34500 | 34400 | 34500 | 34300 | 1401 |
| 602 | 20250225 | 095900 | 7582184200 | 34450 | 34450 | 34450 | 34400 | 880 |
| 603 | 20250225 | 095800 | 7551890400 | 34450 | 34500 | 34500 | 34400 | 624 |
| 604 | 20250225 | 095700 | 7530395000 | 34500 | 34450 | 34500 | 34450 | 1111 |
| 605 | 20250225 | 095600 | 7492119350 | 34350 | 34350 | 34500 | 34300 | 1329 |
| 606 | 20250225 | 095500 | 7446371100 | 34350 | 34350 | 34350 | 34300 | 1248 |
| 607 | 20250225 | 095400 | 7403527700 | 34400 | 34500 | 34550 | 34400 | 8668 |
| 608 | 20250225 | 095300 | 7104695050 | 34500 | 34450 | 34500 | 34400 | 3316 |
| 609 | 20250225 | 095200 | 6990487600 | 34450 | 34400 | 34450 | 34400 | 648 |
| 610 | 20250225 | 095100 | 6968175600 | 34400 | 34350 | 34450 | 34300 | 1516 |
| 611 | 20250225 | 095000 | 6916112900 | 34400 | 34300 | 34450 | 34200 | 3307 |
| 612 | 20250225 | 094900 | 6802454400 | 34300 | 34200 | 34300 | 34200 | 525 |
| 613 | 20250225 | 094800 | 6784471600 | 34200 | 34300 | 34300 | 34100 | 1905 |
| 614 | 20250225 | 094700 | 6719338350 | 34300 | 34250 | 34300 | 34200 | 1058 |
| 615 | 20250225 | 094600 | 6683095450 | 34250 | 34200 | 34300 | 34200 | 1210 |
| 616 | 20250225 | 094500 | 6641673300 | 34200 | 34200 | 34250 | 34200 | 1028 |
| 617 | 20250225 | 094400 | 6606507350 | 34200 | 34300 | 34350 | 34100 | 2093 |
| 618 | 20250225 | 094300 | 6534910000 | 34250 | 34200 | 34300 | 34150 | 993 |
| 619 | 20250225 | 094200 | 6500906500 | 34250 | 34400 | 34450 | 34200 | 4346 |
| 620 | 20250225 | 094100 | 6351701400 | 34400 | 34400 | 34400 | 34250 | 1617 |
| 621 | 20250225 | 094000 | 6296165300 | 34400 | 34050 | 34450 | 34000 | 12197 |
| 622 | 20250225 | 093900 | 5878025950 | 34000 | 34000 | 34000 | 33950 | 523 |
| 623 | 20250225 | 093800 | 5860250550 | 34000 | 33900 | 34050 | 33900 | 727 |
| 624 | 20250225 | 093700 | 5835541750 | 33900 | 33850 | 34050 | 33800 | 2294 |
| 625 | 20250225 | 093600 | 5757779900 | 33800 | 33850 | 33850 | 33750 | 2620 |
| 626 | 20250225 | 093500 | 5669211200 | 33850 | 33800 | 34000 | 33800 | 1221 |
| 627 | 20250225 | 093400 | 5627789800 | 33800 | 34000 | 34050 | 33800 | 6926 |
| 628 | 20250225 | 093300 | 5393128050 | 34000 | 34000 | 34050 | 33950 | 2076 |
| 629 | 20250225 | 093200 | 5322549400 | 34000 | 34100 | 34100 | 34000 | 4548 |
| 630 | 20250225 | 093100 | 5167758900 | 34100 | 34100 | 34200 | 34050 | 3446 |
| 631 | 20250225 | 093000 | 5050151750 | 34150 | 34150 | 34150 | 34050 | 802 |
| 632 | 20250225 | 092900 | 5022800800 | 34150 | 34000 | 34150 | 34000 | 2348 |
| 633 | 20250225 | 092800 | 4942684900 | 34050 | 34050 | 34050 | 34000 | 583 |
| 634 | 20250225 | 092700 | 4922841700 | 34050 | 33950 | 34050 | 33950 | 221 |
| 635 | 20250225 | 092600 | 4915329900 | 33950 | 33950 | 33950 | 33900 | 202 |
| 636 | 20250225 | 092500 | 4908475050 | 33900 | 34100 | 34100 | 33800 | 6279 |
| 637 | 20250225 | 092400 | 4695069800 | 34050 | 34000 | 34100 | 33950 | 5177 |
| 638 | 20250225 | 092300 | 4518712000 | 34000 | 33950 | 34000 | 33900 | 3395 |
| 639 | 20250225 | 092200 | 4403448150 | 33950 | 33800 | 33950 | 33750 | 7412 |
| 640 | 20250225 | 092100 | 4152662300 | 33800 | 33850 | 33850 | 33800 | 1604 |
| 641 | 20250225 | 092000 | 4098442100 | 33850 | 33900 | 33900 | 33850 | 891 |
| 642 | 20250225 | 091900 | 4068251050 | 33850 | 33850 | 33900 | 33800 | 4714 |
| 643 | 20250225 | 091800 | 3908852750 | 33900 | 33900 | 33950 | 33850 | 3551 |
| 644 | 20250225 | 091700 | 3788510350 | 33900 | 33850 | 33900 | 33800 | 1041 |
| 645 | 20250225 | 091600 | 3753257150 | 33850 | 33900 | 33900 | 33800 | 843 |
| 646 | 20250225 | 091500 | 3724729650 | 33900 | 33950 | 34000 | 33850 | 3778 |
| 647 | 20250225 | 091400 | 3596646400 | 33950 | 33950 | 34050 | 33850 | 2769 |
| 648 | 20250225 | 091300 | 3502699200 | 33950 | 34250 | 34300 | 33950 | 5145 |
| 649 | 20250225 | 091200 | 3327115350 | 34300 | 34300 | 34300 | 34200 | 3662 |
| 650 | 20250225 | 091100 | 3201708850 | 34200 | 34050 | 34300 | 34050 | 4718 |
| 651 | 20250225 | 091000 | 3040242950 | 34000 | 33700 | 34050 | 33700 | 4652 |
| 652 | 20250225 | 090900 | 2882930800 | 33700 | 34050 | 34050 | 33650 | 11214 |
| 653 | 20250225 | 090800 | 2504047400 | 34000 | 33900 | 34000 | 33900 | 4322 |
| 654 | 20250225 | 090700 | 2357213850 | 33900 | 33850 | 33900 | 33750 | 7330 |
| 655 | 20250225 | 090600 | 2108846000 | 33900 | 33700 | 33900 | 33650 | 4311 |
| 656 | 20250225 | 090500 | 1963448450 | 33650 | 33700 | 33700 | 33600 | 3734 |
| 657 | 20250225 | 090400 | 1837779350 | 33650 | 33850 | 33850 | 33600 | 10406 |
| 658 | 20250225 | 090300 | 1487054650 | 33850 | 33900 | 34150 | 33800 | 10638 |
| 659 | 20250225 | 090200 | 1126185550 | 33900 | 33900 | 34000 | 33700 | 5132 |
| 660 | 20250225 | 090100 | 952409350 | 34000 | 34150 | 34300 | 33700 | 13214 |
| 661 | 20250225 | 090000 | 504218350 | 34200 | 34000 | 34450 | 33700 | 14522 |