37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 201600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 3 | 20250217 | 201500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20250217 | 201400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20250217 | 201300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20250217 | 201200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20250217 | 201100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20250217 | 201000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20250217 | 200900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20250217 | 200800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20250217 | 200700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20250217 | 200600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20250217 | 200500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20250217 | 200400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20250217 | 200300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20250217 | 200200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20250217 | 200100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20250217 | 200000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20250217 | 195900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20250217 | 195800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20250217 | 195700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20250217 | 195600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20250217 | 195500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20250217 | 195400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20250217 | 195300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20250217 | 195200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20250217 | 195100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20250217 | 195000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20250217 | 194900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20250217 | 194800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20250217 | 194700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20250217 | 194600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 33 | 20250217 | 194500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20250217 | 194400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20250217 | 194300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20250217 | 194200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20250217 | 194100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20250217 | 194000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20250217 | 193900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20250217 | 193800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20250217 | 193700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20250217 | 193600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20250217 | 193500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20250217 | 193400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20250217 | 193300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20250217 | 193200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20250217 | 193100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20250217 | 193000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20250217 | 192900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20250217 | 192800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20250217 | 192700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20250217 | 192600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20250217 | 192500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20250217 | 192400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20250217 | 192300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20250217 | 192200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20250217 | 192100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20250217 | 192000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20250217 | 191900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20250217 | 191800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20250217 | 191700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20250217 | 191600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 63 | 20250217 | 191500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20250217 | 191400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20250217 | 191300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20250217 | 191200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20250217 | 191100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20250217 | 191000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20250217 | 190900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20250217 | 190800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20250217 | 190700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20250217 | 190600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20250217 | 190500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20250217 | 190400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20250217 | 190300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20250217 | 190200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20250217 | 190100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20250217 | 190000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20250217 | 185900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20250217 | 185800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20250217 | 185700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20250217 | 185600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20250217 | 185500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20250217 | 185400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20250217 | 185300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20250217 | 185200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20250217 | 185100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20250217 | 185000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20250217 | 184900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20250217 | 184800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20250217 | 184700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20250217 | 184600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 93 | 20250217 | 184500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20250217 | 184400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20250217 | 184300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20250217 | 184200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20250217 | 184100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20250217 | 184000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20250217 | 183900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20250217 | 183800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20250217 | 183700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20250217 | 183600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20250217 | 183500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20250217 | 183400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20250217 | 183300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20250217 | 183200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20250217 | 183100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20250217 | 183000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20250217 | 182900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20250217 | 182800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20250217 | 182700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20250217 | 182600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20250217 | 182500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20250217 | 182400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20250217 | 182300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20250217 | 182200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20250217 | 182100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20250217 | 182000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20250217 | 181900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20250217 | 181800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20250217 | 181700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20250217 | 181600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 123 | 20250217 | 181500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20250217 | 181400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20250217 | 181300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20250217 | 181200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20250217 | 181100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20250217 | 181000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20250217 | 180900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20250217 | 180800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20250217 | 180700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20250217 | 180600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20250217 | 180500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20250217 | 180400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20250217 | 180300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20250217 | 180200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20250217 | 180100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20250217 | 180000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20250217 | 175900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20250217 | 175800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20250217 | 175700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20250217 | 175600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20250217 | 175500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20250217 | 175400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20250217 | 175300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20250217 | 175200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20250217 | 175100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20250217 | 175000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20250217 | 174900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20250217 | 174800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20250217 | 174700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20250217 | 174600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 153 | 20250217 | 174500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20250217 | 174400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20250217 | 174300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20250217 | 174200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20250217 | 174100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20250217 | 174000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20250217 | 173900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20250217 | 173800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20250217 | 173700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20250217 | 173600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20250217 | 173500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20250217 | 173400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20250217 | 173300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20250217 | 173200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20250217 | 173100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20250217 | 173000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20250217 | 172900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20250217 | 172800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20250217 | 172700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20250217 | 172600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20250217 | 172500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20250217 | 172400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20250217 | 172300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20250217 | 172200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20250217 | 172100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20250217 | 172000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20250217 | 171900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20250217 | 171800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20250217 | 171700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20250217 | 171600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 183 | 20250217 | 171500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20250217 | 171400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20250217 | 171300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20250217 | 171200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20250217 | 171100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20250217 | 171000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20250217 | 170900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20250217 | 170800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20250217 | 170700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20250217 | 170600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20250217 | 170500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20250217 | 170400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20250217 | 170300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20250217 | 170200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20250217 | 170100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20250217 | 170000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20250217 | 165900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20250217 | 165800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20250217 | 165700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20250217 | 165600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20250217 | 165500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20250217 | 165400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20250217 | 165300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20250217 | 165200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20250217 | 165100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20250217 | 165000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20250217 | 164900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20250217 | 164800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20250217 | 164700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20250217 | 164600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 213 | 20250217 | 164500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20250217 | 164400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20250217 | 164300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20250217 | 164200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20250217 | 164100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20250217 | 164000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20250217 | 163900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20250217 | 163800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20250217 | 163700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20250217 | 163600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20250217 | 163500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20250217 | 163400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20250217 | 163300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20250217 | 163200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20250217 | 163100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20250217 | 163000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20250217 | 162900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20250217 | 162800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20250217 | 162700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20250217 | 162600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20250217 | 162500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20250217 | 162400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20250217 | 162300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20250217 | 162200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20250217 | 162100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20250217 | 162000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20250217 | 161900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20250217 | 161800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20250217 | 161700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20250217 | 161600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 243 | 20250217 | 161500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20250217 | 161400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20250217 | 161300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20250217 | 161200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20250217 | 161100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20250217 | 161000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20250217 | 160900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20250217 | 160800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20250217 | 160700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20250217 | 160600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20250217 | 160500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20250217 | 160400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20250217 | 160300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20250217 | 160200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20250217 | 160100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20250217 | 160000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20250217 | 155900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20250217 | 155800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20250217 | 155700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20250217 | 155600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20250217 | 155500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20250217 | 155400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20250217 | 155300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20250217 | 155200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20250217 | 155100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20250217 | 155000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20250217 | 154900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20250217 | 154800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20250217 | 154700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20250217 | 154600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 273 | 20250217 | 154500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20250217 | 154400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20250217 | 154300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20250217 | 154200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20250217 | 154100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20250217 | 154000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20250217 | 153900 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20250217 | 153800 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20250217 | 153700 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20250217 | 153600 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20250217 | 153500 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 284 | 20250217 | 153400 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 285 | 20250217 | 153300 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 286 | 20250217 | 153200 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 287 | 20250217 | 153100 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 288 | 20250217 | 153000 | 24797135100 | 35050 | 35050 | 35050 | 35050 | 22011 |
| 289 | 20250217 | 152900 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 290 | 20250217 | 152800 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 291 | 20250217 | 152700 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 292 | 20250217 | 152600 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 293 | 20250217 | 152500 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 294 | 20250217 | 152400 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 295 | 20250217 | 152300 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 296 | 20250217 | 152200 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 297 | 20250217 | 152100 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 298 | 20250217 | 152000 | 24025649550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 299 | 20250217 | 151900 | 24025649550 | 35000 | 35000 | 35050 | 34950 | 2379 |
| 300 | 20250217 | 151800 | 23942399400 | 35000 | 34900 | 35000 | 34900 | 5099 |
| 301 | 20250217 | 151700 | 23764307850 | 34950 | 35050 | 35050 | 34900 | 5405 |
| 302 | 20250217 | 151600 | 23575367750 | 35000 | 35050 | 35050 | 35000 | 2339 |
| 303 | 20250217 | 151500 | 23493478150 | 35050 | 35100 | 35100 | 35000 | 6601 |
| 304 | 20250217 | 151400 | 23262061250 | 35100 | 35050 | 35100 | 35000 | 6380 |
| 305 | 20250217 | 151300 | 23038515750 | 35050 | 34900 | 35050 | 34900 | 9288 |
| 306 | 20250217 | 151200 | 22713552650 | 34950 | 34900 | 34950 | 34850 | 3583 |
| 307 | 20250217 | 151100 | 22588518950 | 34850 | 34850 | 34900 | 34850 | 1591 |
| 308 | 20250217 | 151000 | 22533054150 | 34850 | 34900 | 34900 | 34850 | 2280 |
| 309 | 20250217 | 150900 | 22453492850 | 34850 | 34900 | 34900 | 34850 | 1425 |
| 310 | 20250217 | 150800 | 22403781300 | 34850 | 34900 | 34900 | 34850 | 1068 |
| 311 | 20250217 | 150700 | 22366541300 | 34900 | 34900 | 34900 | 34850 | 651 |
| 312 | 20250217 | 150600 | 22343838200 | 34850 | 34950 | 34950 | 34850 | 6294 |
| 313 | 20250217 | 150500 | 22124268000 | 34950 | 34950 | 34950 | 34900 | 712 |
| 314 | 20250217 | 150400 | 22099406800 | 34950 | 34900 | 34950 | 34850 | 1978 |
| 315 | 20250217 | 150300 | 22030341600 | 34900 | 34900 | 34900 | 34850 | 977 |
| 316 | 20250217 | 150200 | 21996253200 | 34900 | 34850 | 34900 | 34800 | 2445 |
| 317 | 20250217 | 150100 | 21910984450 | 34850 | 34850 | 34850 | 34800 | 657 |
| 318 | 20250217 | 150000 | 21888099000 | 34850 | 34850 | 34850 | 34800 | 1121 |
| 319 | 20250217 | 145900 | 21849079250 | 34850 | 34850 | 34850 | 34800 | 2168 |
| 320 | 20250217 | 145800 | 21773597150 | 34850 | 34900 | 34900 | 34800 | 1946 |
| 321 | 20250217 | 145700 | 21705779250 | 34900 | 34900 | 34900 | 34850 | 946 |
| 322 | 20250217 | 145600 | 21672786700 | 34900 | 34900 | 34900 | 34800 | 2034 |
| 323 | 20250217 | 145500 | 21601912650 | 34850 | 34850 | 34900 | 34800 | 1139 |
| 324 | 20250217 | 145400 | 21562200550 | 34850 | 34850 | 34900 | 34850 | 1276 |
| 325 | 20250217 | 145300 | 21517704650 | 34900 | 34850 | 34900 | 34850 | 2083 |
| 326 | 20250217 | 145200 | 21445091250 | 34900 | 34950 | 34950 | 34900 | 1652 |
| 327 | 20250217 | 145100 | 21387420200 | 34950 | 34950 | 34950 | 34850 | 1486 |
| 328 | 20250217 | 145000 | 21335558500 | 34950 | 34900 | 34950 | 34900 | 2467 |
| 329 | 20250217 | 144900 | 21249455850 | 34900 | 34900 | 34950 | 34850 | 2702 |
| 330 | 20250217 | 144800 | 21155160150 | 34950 | 35000 | 35000 | 34900 | 5452 |
| 331 | 20250217 | 144700 | 20964714800 | 34950 | 34950 | 35050 | 34950 | 2664 |
| 332 | 20250217 | 144600 | 20871486650 | 34950 | 34950 | 35050 | 34900 | 15420 |
| 333 | 20250217 | 144500 | 20332149750 | 34950 | 34900 | 34950 | 34850 | 9470 |
| 334 | 20250217 | 144400 | 20001655350 | 34850 | 34750 | 34850 | 34750 | 4558 |
| 335 | 20250217 | 144300 | 19842905800 | 34750 | 34750 | 34800 | 34750 | 688 |
| 336 | 20250217 | 144200 | 19818991100 | 34800 | 34750 | 34800 | 34750 | 329 |
| 337 | 20250217 | 144100 | 19807548600 | 34800 | 34750 | 34800 | 34700 | 1169 |
| 338 | 20250217 | 144000 | 19766921200 | 34750 | 34750 | 34750 | 34700 | 510 |
| 339 | 20250217 | 143900 | 19749215500 | 34700 | 34750 | 34750 | 34700 | 1522 |
| 340 | 20250217 | 143800 | 19696383150 | 34750 | 34800 | 34800 | 34700 | 2771 |
| 341 | 20250217 | 143700 | 19600106750 | 34800 | 34850 | 34850 | 34800 | 4525 |
| 342 | 20250217 | 143600 | 19442633850 | 34850 | 34850 | 34850 | 34800 | 918 |
| 343 | 20250217 | 143500 | 19410648450 | 34850 | 34800 | 34850 | 34800 | 1421 |
| 344 | 20250217 | 143400 | 19361160350 | 34800 | 34800 | 34800 | 34750 | 543 |
| 345 | 20250217 | 143300 | 19342273000 | 34800 | 34800 | 34800 | 34750 | 748 |
| 346 | 20250217 | 143200 | 19316247000 | 34800 | 34800 | 34800 | 34800 | 690 |
| 347 | 20250217 | 143100 | 19292235000 | 34800 | 34800 | 34800 | 34750 | 940 |
| 348 | 20250217 | 143000 | 19259528250 | 34800 | 34800 | 34850 | 34800 | 708 |
| 349 | 20250217 | 142900 | 19234886350 | 34800 | 34850 | 34850 | 34750 | 906 |
| 350 | 20250217 | 142800 | 19203359750 | 34850 | 34900 | 34900 | 34800 | 4631 |
| 351 | 20250217 | 142700 | 19042099750 | 34850 | 34900 | 34900 | 34850 | 453 |
| 352 | 20250217 | 142600 | 19026299350 | 34850 | 34850 | 34850 | 34800 | 1045 |
| 353 | 20250217 | 142500 | 18989883600 | 34850 | 34900 | 34900 | 34850 | 1384 |
| 354 | 20250217 | 142400 | 18941640600 | 34850 | 34800 | 34900 | 34800 | 2076 |
| 355 | 20250217 | 142300 | 18869283650 | 34850 | 34900 | 34900 | 34800 | 654 |
| 356 | 20250217 | 142200 | 18846498600 | 34900 | 34800 | 34900 | 34750 | 5041 |
| 357 | 20250217 | 142100 | 18670908650 | 34800 | 34750 | 34800 | 34750 | 739 |
| 358 | 20250217 | 142000 | 18645205400 | 34750 | 34700 | 34750 | 34700 | 608 |
| 359 | 20250217 | 141900 | 18624078900 | 34700 | 34650 | 34750 | 34650 | 662 |
| 360 | 20250217 | 141800 | 18601101500 | 34650 | 34750 | 34750 | 34650 | 1926 |
| 361 | 20250217 | 141700 | 18534262500 | 34750 | 34700 | 34750 | 34700 | 502 |
| 362 | 20250217 | 141600 | 18516827800 | 34750 | 34750 | 34750 | 34700 | 686 |
| 363 | 20250217 | 141500 | 18492991350 | 34700 | 34700 | 34750 | 34700 | 614 |
| 364 | 20250217 | 141400 | 18471674750 | 34750 | 34700 | 34750 | 34700 | 272 |
| 365 | 20250217 | 141300 | 18462226000 | 34700 | 34750 | 34750 | 34650 | 594 |
| 366 | 20250217 | 141200 | 18441617750 | 34700 | 34700 | 34750 | 34700 | 240 |
| 367 | 20250217 | 141100 | 18433282700 | 34700 | 34700 | 34750 | 34650 | 1055 |
| 368 | 20250217 | 141000 | 18396676800 | 34650 | 34650 | 34700 | 34650 | 124 |
| 369 | 20250217 | 140900 | 18392379450 | 34700 | 34700 | 34700 | 34650 | 122 |
| 370 | 20250217 | 140800 | 18388146950 | 34700 | 34700 | 34700 | 34650 | 137 |
| 371 | 20250217 | 140700 | 18383395150 | 34700 | 34600 | 34700 | 34600 | 656 |
| 372 | 20250217 | 140600 | 18360650150 | 34600 | 34700 | 34700 | 34600 | 2014 |
| 373 | 20250217 | 140500 | 18290843850 | 34700 | 34700 | 34750 | 34700 | 547 |
| 374 | 20250217 | 140400 | 18271862200 | 34700 | 34700 | 34750 | 34700 | 177 |
| 375 | 20250217 | 140300 | 18265713400 | 34700 | 34700 | 34750 | 34650 | 505 |
| 376 | 20250217 | 140200 | 18248202850 | 34700 | 34750 | 34750 | 34650 | 2618 |
| 377 | 20250217 | 140100 | 18157334550 | 34800 | 34800 | 34850 | 34750 | 381 |
| 378 | 20250217 | 140000 | 18144078450 | 34800 | 34850 | 34850 | 34800 | 1570 |
| 379 | 20250217 | 135900 | 18089411400 | 34800 | 34850 | 34850 | 34800 | 514 |
| 380 | 20250217 | 135800 | 18071503600 | 34800 | 34800 | 34850 | 34800 | 466 |
| 381 | 20250217 | 135700 | 18055282700 | 34800 | 34850 | 34850 | 34800 | 2113 |
| 382 | 20250217 | 135600 | 17981666650 | 34800 | 34800 | 34850 | 34800 | 1193 |
| 383 | 20250217 | 135500 | 17940100800 | 34800 | 34650 | 34850 | 34650 | 1966 |
| 384 | 20250217 | 135400 | 17871715350 | 34750 | 34700 | 34750 | 34650 | 888 |
| 385 | 20250217 | 135300 | 17840895750 | 34700 | 34700 | 34700 | 34650 | 289 |
| 386 | 20250217 | 135200 | 17830868950 | 34700 | 34600 | 34700 | 34600 | 1149 |
| 387 | 20250217 | 135100 | 17791060850 | 34600 | 34650 | 34650 | 34600 | 399 |
| 388 | 20250217 | 135000 | 17777253950 | 34600 | 34650 | 34650 | 34600 | 130 |
| 389 | 20250217 | 134900 | 17772754200 | 34600 | 34650 | 34650 | 34600 | 315 |
| 390 | 20250217 | 134800 | 17761853100 | 34600 | 34650 | 34650 | 34600 | 1743 |
| 391 | 20250217 | 134700 | 17701496950 | 34650 | 34650 | 34700 | 34650 | 310 |
| 392 | 20250217 | 134600 | 17690748750 | 34700 | 34700 | 34700 | 34700 | 855 |
| 393 | 20250217 | 134500 | 17661080250 | 34700 | 34700 | 34700 | 34650 | 131 |
| 394 | 20250217 | 134400 | 17656538200 | 34650 | 34650 | 34700 | 34600 | 399 |
| 395 | 20250217 | 134300 | 17642718400 | 34650 | 34650 | 34650 | 34600 | 488 |
| 396 | 20250217 | 134200 | 17625810600 | 34650 | 34550 | 34650 | 34550 | 163 |
| 397 | 20250217 | 134100 | 17620169850 | 34650 | 34600 | 34650 | 34550 | 1641 |
| 398 | 20250217 | 134000 | 17563405950 | 34550 | 34600 | 34600 | 34550 | 114 |
| 399 | 20250217 | 133900 | 17559463550 | 34550 | 34600 | 34600 | 34550 | 1596 |
| 400 | 20250217 | 133800 | 17504295750 | 34600 | 34600 | 34600 | 34550 | 200 |
| 401 | 20250217 | 133700 | 17497376550 | 34600 | 34550 | 34600 | 34550 | 819 |
| 402 | 20250217 | 133600 | 17469079350 | 34550 | 34500 | 34600 | 34450 | 957 |
| 403 | 20250217 | 133500 | 17436027200 | 34450 | 34500 | 34500 | 34450 | 483 |
| 404 | 20250217 | 133400 | 17419381150 | 34500 | 34450 | 34500 | 34450 | 1006 |
| 405 | 20250217 | 133300 | 17384703650 | 34450 | 34550 | 34550 | 34450 | 1536 |
| 406 | 20250217 | 133200 | 17331710200 | 34550 | 34600 | 34600 | 34500 | 1511 |
| 407 | 20250217 | 133100 | 17279514900 | 34550 | 34600 | 34600 | 34550 | 966 |
| 408 | 20250217 | 133000 | 17246095800 | 34550 | 34550 | 34600 | 34500 | 696 |
| 409 | 20250217 | 132900 | 17222055600 | 34600 | 34600 | 34600 | 34550 | 60 |
| 410 | 20250217 | 132800 | 17219981300 | 34600 | 34550 | 34600 | 34550 | 203 |
| 411 | 20250217 | 132700 | 17212965700 | 34550 | 34550 | 34600 | 34500 | 2291 |
| 412 | 20250217 | 132600 | 17133795600 | 34500 | 34550 | 34550 | 34500 | 238 |
| 413 | 20250217 | 132500 | 17125574100 | 34550 | 34600 | 34600 | 34550 | 788 |
| 414 | 20250217 | 132400 | 17098322700 | 34600 | 34550 | 34600 | 34550 | 359 |
| 415 | 20250217 | 132300 | 17085913700 | 34550 | 34500 | 34550 | 34500 | 776 |
| 416 | 20250217 | 132200 | 17059108750 | 34500 | 34550 | 34550 | 34500 | 78 |
| 417 | 20250217 | 132100 | 17056417150 | 34550 | 34550 | 34550 | 34450 | 1754 |
| 418 | 20250217 | 132000 | 16995947550 | 34550 | 34500 | 34550 | 34500 | 110 |
| 419 | 20250217 | 131900 | 16992149950 | 34450 | 34550 | 34550 | 34450 | 1627 |
| 420 | 20250217 | 131800 | 16936016050 | 34550 | 34550 | 34550 | 34500 | 213 |
| 421 | 20250217 | 131700 | 16928657850 | 34550 | 34550 | 34600 | 34500 | 216 |
| 422 | 20250217 | 131600 | 16921195550 | 34550 | 34650 | 34650 | 34550 | 444 |
| 423 | 20250217 | 131500 | 16905832850 | 34650 | 34600 | 34650 | 34600 | 1044 |
| 424 | 20250217 | 131400 | 16869709600 | 34650 | 34650 | 34650 | 34600 | 52 |
| 425 | 20250217 | 131300 | 16867907900 | 34600 | 34600 | 34600 | 34500 | 1989 |
| 426 | 20250217 | 131200 | 16799205250 | 34600 | 34600 | 34600 | 34550 | 413 |
| 427 | 20250217 | 131100 | 16784933350 | 34600 | 34550 | 34600 | 34550 | 251 |
| 428 | 20250217 | 131000 | 16776248950 | 34550 | 34500 | 34600 | 34500 | 1263 |
| 429 | 20250217 | 130900 | 16732616900 | 34500 | 34550 | 34600 | 34500 | 1637 |
| 430 | 20250217 | 130800 | 16676053750 | 34600 | 34650 | 34650 | 34600 | 791 |
| 431 | 20250217 | 130700 | 16648684150 | 34650 | 34600 | 34650 | 34600 | 160 |
| 432 | 20250217 | 130600 | 16643144850 | 34600 | 34650 | 34650 | 34600 | 739 |
| 433 | 20250217 | 130500 | 16617545550 | 34650 | 34750 | 34750 | 34650 | 1014 |
| 434 | 20250217 | 130400 | 16582371300 | 34750 | 34800 | 34800 | 34750 | 832 |
| 435 | 20250217 | 130300 | 16553445300 | 34800 | 34750 | 34800 | 34700 | 1040 |
| 436 | 20250217 | 130200 | 16517263800 | 34750 | 34800 | 34800 | 34750 | 398 |
| 437 | 20250217 | 130100 | 16503433050 | 34800 | 34700 | 34800 | 34700 | 463 |
| 438 | 20250217 | 130000 | 16487334950 | 34700 | 34750 | 34750 | 34700 | 170 |
| 439 | 20250217 | 125900 | 16481434200 | 34750 | 34700 | 34750 | 34700 | 351 |
| 440 | 20250217 | 125800 | 16469253250 | 34700 | 34750 | 34750 | 34700 | 972 |
| 441 | 20250217 | 125700 | 16435524800 | 34700 | 34700 | 34750 | 34700 | 829 |
| 442 | 20250217 | 125600 | 16406754800 | 34700 | 34750 | 34750 | 34700 | 2857 |
| 443 | 20250217 | 125500 | 16307600700 | 34750 | 34700 | 34750 | 34700 | 223 |
| 444 | 20250217 | 125400 | 16299851500 | 34750 | 34800 | 34800 | 34750 | 929 |
| 445 | 20250217 | 125300 | 16267568700 | 34750 | 34850 | 34900 | 34750 | 2182 |
| 446 | 20250217 | 125200 | 16191641800 | 34900 | 34900 | 34900 | 34800 | 1145 |
| 447 | 20250217 | 125100 | 16151734950 | 34900 | 34900 | 34900 | 34850 | 2390 |
| 448 | 20250217 | 125000 | 16068329500 | 34900 | 34750 | 34900 | 34750 | 4486 |
| 449 | 20250217 | 124900 | 15912003300 | 34800 | 34800 | 34800 | 34750 | 1399 |
| 450 | 20250217 | 124800 | 15863321600 | 34800 | 34650 | 34800 | 34650 | 3960 |
| 451 | 20250217 | 124700 | 15725847400 | 34650 | 34650 | 34650 | 34600 | 167 |
| 452 | 20250217 | 124600 | 15720061200 | 34650 | 34650 | 34700 | 34650 | 180 |
| 453 | 20250217 | 124500 | 15713823900 | 34650 | 34600 | 34650 | 34600 | 420 |
| 454 | 20250217 | 124400 | 15699281500 | 34600 | 34600 | 34600 | 34550 | 174 |
| 455 | 20250217 | 124300 | 15693262200 | 34600 | 34550 | 34600 | 34550 | 154 |
| 456 | 20250217 | 124200 | 15687935600 | 34550 | 34550 | 34550 | 34550 | 150 |
| 457 | 20250217 | 124100 | 15682753100 | 34600 | 34550 | 34600 | 34500 | 432 |
| 458 | 20250217 | 124000 | 15667834600 | 34550 | 34550 | 34600 | 34550 | 141 |
| 459 | 20250217 | 123900 | 15662962800 | 34600 | 34700 | 34700 | 34600 | 189 |
| 460 | 20250217 | 123800 | 15656421700 | 34600 | 34500 | 34700 | 34500 | 2427 |
| 461 | 20250217 | 123700 | 15572345900 | 34500 | 34550 | 34550 | 34500 | 620 |
| 462 | 20250217 | 123600 | 15550934950 | 34550 | 34600 | 34650 | 34550 | 394 |
| 463 | 20250217 | 123500 | 15537286450 | 34600 | 34600 | 34650 | 34600 | 302 |
| 464 | 20250217 | 123400 | 15526826650 | 34600 | 34550 | 34600 | 34550 | 664 |
| 465 | 20250217 | 123300 | 15503852450 | 34550 | 34600 | 34650 | 34550 | 113 |
| 466 | 20250217 | 123200 | 15499941650 | 34650 | 34650 | 34650 | 34650 | 72 |
| 467 | 20250217 | 123100 | 15497446850 | 34650 | 34600 | 34650 | 34500 | 491 |
| 468 | 20250217 | 123000 | 15480475700 | 34550 | 34550 | 34600 | 34550 | 516 |
| 469 | 20250217 | 122900 | 15462647650 | 34600 | 34600 | 34600 | 34600 | 194 |
| 470 | 20250217 | 122800 | 15455935250 | 34600 | 34600 | 34650 | 34600 | 240 |
| 471 | 20250217 | 122700 | 15447627950 | 34550 | 34550 | 34550 | 34550 | 103 |
| 472 | 20250217 | 122600 | 15444069300 | 34550 | 34500 | 34550 | 34500 | 1080 |
| 473 | 20250217 | 122500 | 15406790450 | 34500 | 34500 | 34550 | 34500 | 235 |
| 474 | 20250217 | 122400 | 15398682400 | 34500 | 34500 | 34550 | 34450 | 1825 |
| 475 | 20250217 | 122300 | 15335750650 | 34500 | 34500 | 34500 | 34450 | 225 |
| 476 | 20250217 | 122200 | 15327988500 | 34500 | 34500 | 34500 | 34500 | 1067 |
| 477 | 20250217 | 122100 | 15291177000 | 34500 | 34500 | 34500 | 34450 | 444 |
| 478 | 20250217 | 122000 | 15275873600 | 34450 | 34450 | 34550 | 34450 | 470 |
| 479 | 20250217 | 121900 | 15259672450 | 34500 | 34550 | 34550 | 34500 | 1920 |
| 480 | 20250217 | 121800 | 15193421950 | 34550 | 34550 | 34550 | 34500 | 54 |
| 481 | 20250217 | 121700 | 15191556500 | 34500 | 34550 | 34550 | 34500 | 266 |
| 482 | 20250217 | 121600 | 15182377300 | 34550 | 34550 | 34550 | 34500 | 224 |
| 483 | 20250217 | 121500 | 15174640550 | 34550 | 34550 | 34550 | 34550 | 47 |
| 484 | 20250217 | 121400 | 15173016700 | 34500 | 34550 | 34550 | 34500 | 489 |
| 485 | 20250217 | 121300 | 15156137800 | 34550 | 34650 | 34700 | 34500 | 2463 |
| 486 | 20250217 | 121200 | 15070938500 | 34600 | 34700 | 34700 | 34600 | 1144 |
| 487 | 20250217 | 121100 | 15031310850 | 34700 | 34750 | 34750 | 34650 | 166 |
| 488 | 20250217 | 121000 | 15025548050 | 34750 | 34750 | 34750 | 34700 | 181 |
| 489 | 20250217 | 120900 | 15019264300 | 34750 | 34600 | 34750 | 34550 | 2411 |
| 490 | 20250217 | 120800 | 14935736800 | 34600 | 34650 | 34650 | 34600 | 1400 |
| 491 | 20250217 | 120700 | 14887294250 | 34650 | 34700 | 34700 | 34600 | 832 |
| 492 | 20250217 | 120600 | 14858483100 | 34700 | 34650 | 34700 | 34650 | 393 |
| 493 | 20250217 | 120500 | 14844861050 | 34650 | 34700 | 34700 | 34650 | 388 |
| 494 | 20250217 | 120400 | 14831416700 | 34700 | 34750 | 34750 | 34700 | 747 |
| 495 | 20250217 | 120300 | 14805491750 | 34750 | 34700 | 34750 | 34650 | 1717 |
| 496 | 20250217 | 120200 | 14745868000 | 34650 | 34700 | 34700 | 34650 | 166 |
| 497 | 20250217 | 120100 | 14740113800 | 34650 | 34650 | 34700 | 34650 | 360 |
| 498 | 20250217 | 120000 | 14727638600 | 34650 | 34650 | 34700 | 34600 | 824 |
| 499 | 20250217 | 115900 | 14699084750 | 34700 | 34700 | 34700 | 34650 | 385 |
| 500 | 20250217 | 115800 | 14685743950 | 34650 | 34700 | 34700 | 34650 | 302 |
| 501 | 20250217 | 115700 | 14675278650 | 34700 | 34750 | 34750 | 34650 | 1098 |
| 502 | 20250217 | 115600 | 14637152050 | 34750 | 34700 | 34750 | 34650 | 373 |
| 503 | 20250217 | 115500 | 14624207000 | 34700 | 34650 | 34700 | 34650 | 306 |
| 504 | 20250217 | 115400 | 14613591200 | 34700 | 34700 | 34700 | 34650 | 358 |
| 505 | 20250217 | 115300 | 14601171600 | 34700 | 34700 | 34700 | 34650 | 54 |
| 506 | 20250217 | 115200 | 14599297850 | 34700 | 34700 | 34750 | 34700 | 271 |
| 507 | 20250217 | 115100 | 14589892100 | 34750 | 34700 | 34750 | 34700 | 1114 |
| 508 | 20250217 | 115000 | 14551234250 | 34700 | 34750 | 34750 | 34700 | 278 |
| 509 | 20250217 | 114900 | 14541573800 | 34700 | 34750 | 34800 | 34700 | 265 |
| 510 | 20250217 | 114800 | 14532365500 | 34750 | 34800 | 34850 | 34700 | 616 |
| 511 | 20250217 | 114700 | 14510964750 | 34850 | 34800 | 34850 | 34800 | 985 |
| 512 | 20250217 | 114600 | 14476669800 | 34800 | 34700 | 34800 | 34700 | 6937 |
| 513 | 20250217 | 114500 | 14235943550 | 34700 | 34750 | 34750 | 34650 | 569 |
| 514 | 20250217 | 114400 | 14216202350 | 34750 | 34750 | 34800 | 34700 | 1565 |
| 515 | 20250217 | 114300 | 14161855950 | 34800 | 34800 | 34800 | 34750 | 1588 |
| 516 | 20250217 | 114200 | 14106593600 | 34850 | 34750 | 34850 | 34750 | 2491 |
| 517 | 20250217 | 114100 | 14019952150 | 34700 | 34750 | 34750 | 34700 | 613 |
| 518 | 20250217 | 114000 | 13998666700 | 34750 | 34750 | 34800 | 34700 | 2064 |
| 519 | 20250217 | 113900 | 13926938000 | 34750 | 34650 | 34750 | 34650 | 3064 |
| 520 | 20250217 | 113800 | 13820638250 | 34600 | 34600 | 34650 | 34600 | 138 |
| 521 | 20250217 | 113700 | 13815862950 | 34600 | 34700 | 34700 | 34600 | 650 |
| 522 | 20250217 | 113600 | 13793327350 | 34700 | 34550 | 34700 | 34550 | 2874 |
| 523 | 20250217 | 113500 | 13693739900 | 34550 | 34600 | 34600 | 34550 | 69 |
| 524 | 20250217 | 113400 | 13691352850 | 34550 | 34550 | 34600 | 34500 | 621 |
| 525 | 20250217 | 113300 | 13669897650 | 34550 | 34600 | 34600 | 34550 | 106 |
| 526 | 20250217 | 113200 | 13666232250 | 34600 | 34550 | 34600 | 34550 | 1917 |
| 527 | 20250217 | 113100 | 13599958050 | 34550 | 34450 | 34550 | 34450 | 904 |
| 528 | 20250217 | 113000 | 13568780150 | 34450 | 34400 | 34450 | 34400 | 383 |
| 529 | 20250217 | 112900 | 13555596900 | 34450 | 34400 | 34450 | 34400 | 1192 |
| 530 | 20250217 | 112800 | 13514565000 | 34400 | 34350 | 34400 | 34350 | 1173 |
| 531 | 20250217 | 112700 | 13474270950 | 34350 | 34350 | 34400 | 34350 | 571 |
| 532 | 20250217 | 112600 | 13454655800 | 34400 | 34400 | 34450 | 34350 | 2293 |
| 533 | 20250217 | 112500 | 13375776750 | 34400 | 34500 | 34500 | 34400 | 2422 |
| 534 | 20250217 | 112400 | 13292315550 | 34550 | 34550 | 34550 | 34500 | 353 |
| 535 | 20250217 | 112300 | 13280136050 | 34500 | 34500 | 34500 | 34450 | 464 |
| 536 | 20250217 | 112200 | 13264130100 | 34500 | 34550 | 34550 | 34500 | 773 |
| 537 | 20250217 | 112100 | 13237454850 | 34550 | 34500 | 34600 | 34500 | 874 |
| 538 | 20250217 | 112000 | 13207277750 | 34500 | 34500 | 34500 | 34450 | 901 |
| 539 | 20250217 | 111900 | 13176194650 | 34550 | 34550 | 34550 | 34500 | 370 |
| 540 | 20250217 | 111800 | 13163415900 | 34550 | 34500 | 34550 | 34500 | 394 |
| 541 | 20250217 | 111700 | 13149821250 | 34500 | 34500 | 34550 | 34500 | 600 |
| 542 | 20250217 | 111600 | 13129120450 | 34550 | 34550 | 34600 | 34450 | 4353 |
| 543 | 20250217 | 111500 | 12978848150 | 34550 | 34550 | 34600 | 34550 | 871 |
| 544 | 20250217 | 111400 | 12948754400 | 34550 | 34700 | 34700 | 34500 | 2218 |
| 545 | 20250217 | 111300 | 12872035350 | 34650 | 34700 | 34750 | 34650 | 351 |
| 546 | 20250217 | 111200 | 12859854500 | 34750 | 34700 | 34750 | 34650 | 446 |
| 547 | 20250217 | 111100 | 12844368200 | 34700 | 34700 | 34750 | 34650 | 793 |
| 548 | 20250217 | 111000 | 12816860900 | 34700 | 34650 | 34800 | 34600 | 1460 |
| 549 | 20250217 | 110900 | 12766182900 | 34650 | 34700 | 34700 | 34650 | 572 |
| 550 | 20250217 | 110800 | 12746338700 | 34700 | 34700 | 34700 | 34650 | 487 |
| 551 | 20250217 | 110700 | 12729439950 | 34700 | 34550 | 34700 | 34550 | 844 |
| 552 | 20250217 | 110600 | 12700225800 | 34550 | 34600 | 34600 | 34500 | 964 |
| 553 | 20250217 | 110500 | 12666895950 | 34600 | 34600 | 34650 | 34600 | 315 |
| 554 | 20250217 | 110400 | 12655996700 | 34600 | 34700 | 34700 | 34500 | 1864 |
| 555 | 20250217 | 110300 | 12591532700 | 34650 | 34700 | 34700 | 34650 | 425 |
| 556 | 20250217 | 110200 | 12576791400 | 34700 | 34700 | 34750 | 34650 | 862 |
| 557 | 20250217 | 110100 | 12546871300 | 34700 | 34650 | 34700 | 34650 | 927 |
| 558 | 20250217 | 110000 | 12514709800 | 34650 | 34550 | 34700 | 34550 | 1520 |
| 559 | 20250217 | 105900 | 12462086600 | 34600 | 34500 | 34600 | 34500 | 740 |
| 560 | 20250217 | 105800 | 12436524150 | 34500 | 34500 | 34550 | 34450 | 2470 |
| 561 | 20250217 | 105700 | 12351377800 | 34500 | 34550 | 34600 | 34450 | 2077 |
| 562 | 20250217 | 105600 | 12279681650 | 34550 | 34600 | 34600 | 34550 | 975 |
| 563 | 20250217 | 105500 | 12245965900 | 34550 | 34550 | 34600 | 34500 | 1090 |
| 564 | 20250217 | 105400 | 12208310850 | 34550 | 34600 | 34600 | 34500 | 4333 |
| 565 | 20250217 | 105300 | 12058538450 | 34600 | 34800 | 34800 | 34600 | 5993 |
| 566 | 20250217 | 105200 | 11850585850 | 34800 | 34800 | 34850 | 34750 | 1241 |
| 567 | 20250217 | 105100 | 11807408750 | 34800 | 34750 | 34850 | 34700 | 3138 |
| 568 | 20250217 | 105000 | 11698224450 | 34800 | 34800 | 34900 | 34750 | 6816 |
| 569 | 20250217 | 104900 | 11460879850 | 34800 | 34900 | 34950 | 34800 | 8302 |
| 570 | 20250217 | 104800 | 11171320150 | 34850 | 35200 | 35200 | 34800 | 14541 |
| 571 | 20250217 | 104700 | 10662402850 | 35150 | 34400 | 35300 | 34400 | 42746 |
| 572 | 20250217 | 104600 | 9172468750 | 34400 | 34400 | 34450 | 34350 | 1486 |
| 573 | 20250217 | 104500 | 9121356000 | 34400 | 34450 | 34450 | 34400 | 641 |
| 574 | 20250217 | 104400 | 9099298150 | 34400 | 34400 | 34450 | 34400 | 832 |
| 575 | 20250217 | 104300 | 9070676850 | 34400 | 34350 | 34400 | 34350 | 545 |
| 576 | 20250217 | 104200 | 9051936600 | 34350 | 34350 | 34400 | 34300 | 1058 |
| 577 | 20250217 | 104100 | 9015595050 | 34350 | 34350 | 34400 | 34350 | 261 |
| 578 | 20250217 | 104000 | 9006628700 | 34350 | 34350 | 34400 | 34300 | 595 |
| 579 | 20250217 | 103900 | 8986196350 | 34300 | 34400 | 34400 | 34300 | 901 |
| 580 | 20250217 | 103800 | 8955253400 | 34400 | 34350 | 34400 | 34300 | 444 |
| 581 | 20250217 | 103700 | 8940000200 | 34350 | 34350 | 34350 | 34300 | 527 |
| 582 | 20250217 | 103600 | 8921899150 | 34350 | 34350 | 34400 | 34300 | 1130 |
| 583 | 20250217 | 103500 | 8883082450 | 34350 | 34450 | 34450 | 34300 | 3592 |
| 584 | 20250217 | 103400 | 8759678300 | 34450 | 34400 | 34500 | 34350 | 1881 |
| 585 | 20250217 | 103300 | 8694873650 | 34400 | 34400 | 34500 | 34350 | 4631 |
| 586 | 20250217 | 103200 | 8535278550 | 34400 | 34400 | 34450 | 34350 | 4340 |
| 587 | 20250217 | 103100 | 8386004450 | 34400 | 34500 | 34550 | 34400 | 6486 |
| 588 | 20250217 | 103000 | 8162317050 | 34500 | 34450 | 34500 | 34350 | 4144 |
| 589 | 20250217 | 102900 | 8019607700 | 34450 | 34300 | 34450 | 34200 | 9168 |
| 590 | 20250217 | 102800 | 7704653250 | 34250 | 34100 | 34250 | 34050 | 7322 |
| 591 | 20250217 | 102700 | 7454310750 | 34050 | 34000 | 34100 | 33950 | 1632 |
| 592 | 20250217 | 102600 | 7398808250 | 33950 | 34000 | 34000 | 33950 | 205 |
| 593 | 20250217 | 102500 | 7391844550 | 34000 | 33950 | 34000 | 33950 | 952 |
| 594 | 20250217 | 102400 | 7359491700 | 33950 | 33950 | 33950 | 33900 | 689 |
| 595 | 20250217 | 102300 | 7336100900 | 33950 | 33950 | 33950 | 33900 | 312 |
| 596 | 20250217 | 102200 | 7325513550 | 33900 | 33850 | 33950 | 33850 | 804 |
| 597 | 20250217 | 102100 | 7298274950 | 33850 | 33850 | 33900 | 33850 | 547 |
| 598 | 20250217 | 102000 | 7279756150 | 33850 | 33850 | 33900 | 33850 | 813 |
| 599 | 20250217 | 101900 | 7252231300 | 33900 | 33950 | 34000 | 33850 | 3794 |
| 600 | 20250217 | 101800 | 7123548250 | 33950 | 33950 | 33950 | 33950 | 312 |
| 601 | 20250217 | 101700 | 7112955850 | 33950 | 33900 | 33950 | 33900 | 276 |
| 602 | 20250217 | 101600 | 7103599050 | 33900 | 33950 | 34000 | 33900 | 316 |
| 603 | 20250217 | 101500 | 7092872750 | 33900 | 33900 | 33950 | 33900 | 876 |
| 604 | 20250217 | 101400 | 7063161050 | 33900 | 34050 | 34050 | 33900 | 2695 |
| 605 | 20250217 | 101300 | 6971511150 | 34050 | 34050 | 34100 | 34050 | 763 |
| 606 | 20250217 | 101200 | 6945530900 | 34050 | 34050 | 34050 | 34000 | 765 |
| 607 | 20250217 | 101100 | 6919491650 | 34050 | 34100 | 34100 | 34050 | 912 |
| 608 | 20250217 | 101000 | 6888424900 | 34100 | 34100 | 34100 | 34100 | 925 |
| 609 | 20250217 | 100900 | 6856882400 | 34100 | 34150 | 34150 | 34100 | 425 |
| 610 | 20250217 | 100800 | 6842379850 | 34100 | 34150 | 34150 | 34100 | 756 |
| 611 | 20250217 | 100700 | 6816596750 | 34150 | 34100 | 34150 | 34100 | 428 |
| 612 | 20250217 | 100600 | 6801996400 | 34150 | 34150 | 34200 | 34150 | 917 |
| 613 | 20250217 | 100500 | 6770679750 | 34200 | 34200 | 34200 | 34150 | 285 |
| 614 | 20250217 | 100400 | 6760935100 | 34200 | 34150 | 34200 | 34150 | 1056 |
| 615 | 20250217 | 100300 | 6724831450 | 34100 | 34200 | 34250 | 34100 | 7424 |
| 616 | 20250217 | 100200 | 6471082500 | 34200 | 34150 | 34200 | 34150 | 609 |
| 617 | 20250217 | 100100 | 6450281800 | 34150 | 34150 | 34150 | 34100 | 1460 |
| 618 | 20250217 | 100000 | 6400425000 | 34150 | 34100 | 34150 | 34100 | 1445 |
| 619 | 20250217 | 095900 | 6351121700 | 34100 | 34100 | 34100 | 34050 | 465 |
| 620 | 20250217 | 095800 | 6335265600 | 34100 | 34100 | 34100 | 34050 | 1669 |
| 621 | 20250217 | 095700 | 6278368700 | 34050 | 34000 | 34050 | 34000 | 891 |
| 622 | 20250217 | 095600 | 6248033200 | 34000 | 33950 | 34000 | 33950 | 709 |
| 623 | 20250217 | 095500 | 6223940700 | 34000 | 34000 | 34000 | 33950 | 817 |
| 624 | 20250217 | 095400 | 6196171200 | 34000 | 33950 | 34000 | 33950 | 361 |
| 625 | 20250217 | 095300 | 6183909900 | 33950 | 34100 | 34100 | 33950 | 1664 |
| 626 | 20250217 | 095200 | 6127319050 | 34100 | 34100 | 34100 | 34000 | 555 |
| 627 | 20250217 | 095100 | 6108426050 | 34100 | 34050 | 34100 | 34050 | 684 |
| 628 | 20250217 | 095000 | 6085112350 | 34100 | 34050 | 34100 | 34050 | 182 |
| 629 | 20250217 | 094900 | 6078913300 | 34050 | 34100 | 34100 | 34050 | 331 |
| 630 | 20250217 | 094800 | 6067642250 | 34050 | 34150 | 34150 | 33900 | 5471 |
| 631 | 20250217 | 094700 | 5881460750 | 34100 | 34150 | 34150 | 34100 | 894 |
| 632 | 20250217 | 094600 | 5850951900 | 34150 | 34200 | 34200 | 34100 | 1075 |
| 633 | 20250217 | 094500 | 5814213950 | 34250 | 34050 | 34250 | 34050 | 3393 |
| 634 | 20250217 | 094400 | 5698151750 | 34150 | 33900 | 34150 | 33900 | 5373 |
| 635 | 20250217 | 094300 | 5515138350 | 33850 | 33850 | 33950 | 33800 | 2297 |
| 636 | 20250217 | 094200 | 5437299900 | 33850 | 33800 | 33850 | 33800 | 962 |
| 637 | 20250217 | 094100 | 5404783750 | 33800 | 33850 | 33850 | 33800 | 2103 |
| 638 | 20250217 | 094000 | 5333672100 | 33850 | 33850 | 33850 | 33850 | 1244 |
| 639 | 20250217 | 093900 | 5291562700 | 33850 | 33850 | 33900 | 33850 | 720 |
| 640 | 20250217 | 093800 | 5267188650 | 33850 | 33950 | 33950 | 33850 | 844 |
| 641 | 20250217 | 093700 | 5238569000 | 33950 | 33950 | 34000 | 33900 | 1048 |
| 642 | 20250217 | 093600 | 5203009350 | 34000 | 34100 | 34150 | 34000 | 1689 |
| 643 | 20250217 | 093500 | 5145466100 | 34100 | 34100 | 34100 | 34050 | 2232 |
| 644 | 20250217 | 093400 | 5069355550 | 34150 | 34100 | 34150 | 34100 | 2270 |
| 645 | 20250217 | 093300 | 4991906200 | 34100 | 34000 | 34100 | 33950 | 3376 |
| 646 | 20250217 | 093200 | 4876984200 | 34000 | 33950 | 34000 | 33850 | 1112 |
| 647 | 20250217 | 093100 | 4839263950 | 33850 | 33800 | 34000 | 33750 | 4805 |
| 648 | 20250217 | 093000 | 4676590200 | 33800 | 33900 | 33900 | 33800 | 881 |
| 649 | 20250217 | 092900 | 4646771850 | 33900 | 33950 | 33950 | 33850 | 437 |
| 650 | 20250217 | 092800 | 4631958200 | 33950 | 33900 | 33950 | 33900 | 1224 |
| 651 | 20250217 | 092700 | 4590446350 | 33900 | 33850 | 33950 | 33850 | 525 |
| 652 | 20250217 | 092600 | 4572664950 | 33850 | 33850 | 33900 | 33800 | 372 |
| 653 | 20250217 | 092500 | 4560074750 | 33850 | 33950 | 33950 | 33800 | 1945 |
| 654 | 20250217 | 092400 | 4494280000 | 33950 | 33950 | 34000 | 33850 | 1787 |
| 655 | 20250217 | 092300 | 4433656450 | 33950 | 33800 | 34000 | 33800 | 2947 |
| 656 | 20250217 | 092200 | 4333814500 | 33750 | 33750 | 33750 | 33600 | 2077 |
| 657 | 20250217 | 092100 | 4263894950 | 33650 | 33600 | 33750 | 33550 | 3255 |
| 658 | 20250217 | 092000 | 4154438100 | 33650 | 33650 | 33750 | 33600 | 1508 |
| 659 | 20250217 | 091900 | 4103710700 | 33650 | 33700 | 33800 | 33650 | 1290 |
| 660 | 20250217 | 091800 | 4060273750 | 33700 | 33650 | 33750 | 33650 | 1439 |
| 661 | 20250217 | 091700 | 4011808350 | 33650 | 33700 | 33750 | 33650 | 1380 |
| 662 | 20250217 | 091600 | 3965334600 | 33700 | 33600 | 33700 | 33600 | 2156 |
| 663 | 20250217 | 091500 | 3892784250 | 33600 | 33650 | 33650 | 33500 | 5336 |
| 664 | 20250217 | 091400 | 3713710100 | 33650 | 33800 | 33800 | 33600 | 1651 |
| 665 | 20250217 | 091300 | 3658121250 | 33750 | 34000 | 34000 | 33750 | 2799 |
| 666 | 20250217 | 091200 | 3563338500 | 33900 | 34200 | 34200 | 33900 | 7852 |
| 667 | 20250217 | 091100 | 3295402950 | 34200 | 34150 | 34200 | 34100 | 2894 |
| 668 | 20250217 | 091000 | 3196552900 | 34150 | 34250 | 34300 | 34050 | 3510 |
| 669 | 20250217 | 090900 | 3076696100 | 34050 | 34150 | 34350 | 33850 | 12634 |
| 670 | 20250217 | 090800 | 2645131950 | 34100 | 33850 | 34200 | 33750 | 6066 |
| 671 | 20250217 | 090700 | 2438681550 | 33900 | 33650 | 33900 | 33600 | 2724 |
| 672 | 20250217 | 090600 | 2346748900 | 33700 | 33700 | 33800 | 33600 | 4025 |
| 673 | 20250217 | 090500 | 2210928600 | 33650 | 33550 | 33800 | 33450 | 6486 |
| 674 | 20250217 | 090400 | 1993356550 | 33550 | 33500 | 33750 | 33500 | 8940 |
| 675 | 20250217 | 090300 | 1693173100 | 33500 | 33350 | 33650 | 33350 | 3242 |
| 676 | 20250217 | 090200 | 1584617800 | 33350 | 33250 | 33500 | 33200 | 12636 |
| 677 | 20250217 | 090100 | 1163868300 | 33300 | 33850 | 33850 | 33300 | 8439 |
| 678 | 20250217 | 090000 | 881095250 | 33850 | 34100 | 34200 | 33800 | 25138 |