38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 205200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 3 | 20250217 | 205100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250217 | 205000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250217 | 204900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250217 | 204800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250217 | 204700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250217 | 204600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250217 | 204500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250217 | 204400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250217 | 204300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250217 | 204200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250217 | 204100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250217 | 204000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250217 | 203900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250217 | 203800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250217 | 203700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250217 | 203600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250217 | 203500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250217 | 203400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250217 | 203300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250217 | 203200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250217 | 203100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250217 | 203000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250217 | 202900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250217 | 202800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250217 | 202700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250217 | 202600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250217 | 202500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250217 | 202400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250217 | 202300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250217 | 202200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 33 | 20250217 | 202100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250217 | 202000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250217 | 201900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250217 | 201800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250217 | 201700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250217 | 201600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250217 | 201500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250217 | 201400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250217 | 201300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250217 | 201200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250217 | 201100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250217 | 201000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250217 | 200900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250217 | 200800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250217 | 200700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250217 | 200600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250217 | 200500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250217 | 200400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250217 | 200300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250217 | 200200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250217 | 200100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250217 | 200000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250217 | 195900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250217 | 195800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250217 | 195700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250217 | 195600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250217 | 195500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250217 | 195400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250217 | 195300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250217 | 195200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 63 | 20250217 | 195100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250217 | 195000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250217 | 194900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250217 | 194800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250217 | 194700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250217 | 194600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250217 | 194500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250217 | 194400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250217 | 194300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250217 | 194200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250217 | 194100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250217 | 194000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250217 | 193900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250217 | 193800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250217 | 193700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250217 | 193600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250217 | 193500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250217 | 193400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250217 | 193300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250217 | 193200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250217 | 193100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250217 | 193000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250217 | 192900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250217 | 192800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250217 | 192700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250217 | 192600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250217 | 192500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250217 | 192400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250217 | 192300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250217 | 192200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 93 | 20250217 | 192100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250217 | 192000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250217 | 191900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250217 | 191800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250217 | 191700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250217 | 191600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250217 | 191500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250217 | 191400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250217 | 191300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250217 | 191200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250217 | 191100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250217 | 191000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250217 | 190900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250217 | 190800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250217 | 190700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250217 | 190600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250217 | 190500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250217 | 190400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250217 | 190300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250217 | 190200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250217 | 190100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250217 | 190000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250217 | 185900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250217 | 185800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250217 | 185700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250217 | 185600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250217 | 185500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250217 | 185400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250217 | 185300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250217 | 185200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 123 | 20250217 | 185100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250217 | 185000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250217 | 184900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250217 | 184800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250217 | 184700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250217 | 184600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250217 | 184500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250217 | 184400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250217 | 184300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250217 | 184200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250217 | 184100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250217 | 184000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250217 | 183900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250217 | 183800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250217 | 183700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250217 | 183600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250217 | 183500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250217 | 183400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250217 | 183300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250217 | 183200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250217 | 183100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250217 | 183000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250217 | 182900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250217 | 182800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250217 | 182700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250217 | 182600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250217 | 182500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250217 | 182400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250217 | 182300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250217 | 182200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 153 | 20250217 | 182100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250217 | 182000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250217 | 181900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250217 | 181800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250217 | 181700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250217 | 181600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250217 | 181500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250217 | 181400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250217 | 181300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250217 | 181200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250217 | 181100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250217 | 181000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250217 | 180900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250217 | 180800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250217 | 180700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250217 | 180600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250217 | 180500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250217 | 180400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250217 | 180300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250217 | 180200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250217 | 180100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250217 | 180000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250217 | 175900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250217 | 175800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250217 | 175700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250217 | 175600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250217 | 175500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250217 | 175400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250217 | 175300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250217 | 175200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 183 | 20250217 | 175100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250217 | 175000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250217 | 174900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20250217 | 174800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20250217 | 174700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20250217 | 174600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20250217 | 174500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20250217 | 174400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20250217 | 174300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20250217 | 174200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20250217 | 174100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20250217 | 174000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20250217 | 173900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20250217 | 173800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20250217 | 173700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20250217 | 173600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20250217 | 173500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20250217 | 173400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20250217 | 173300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20250217 | 173200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20250217 | 173100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20250217 | 173000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20250217 | 172900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20250217 | 172800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20250217 | 172700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20250217 | 172600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20250217 | 172500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20250217 | 172400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20250217 | 172300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20250217 | 172200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 213 | 20250217 | 172100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20250217 | 172000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20250217 | 171900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20250217 | 171800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20250217 | 171700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20250217 | 171600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20250217 | 171500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20250217 | 171400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20250217 | 171300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20250217 | 171200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20250217 | 171100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20250217 | 171000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20250217 | 170900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20250217 | 170800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20250217 | 170700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20250217 | 170600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20250217 | 170500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20250217 | 170400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20250217 | 170300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20250217 | 170200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20250217 | 170100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20250217 | 170000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20250217 | 165900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20250217 | 165800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20250217 | 165700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20250217 | 165600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20250217 | 165500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20250217 | 165400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20250217 | 165300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20250217 | 165200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 243 | 20250217 | 165100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20250217 | 165000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20250217 | 164900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20250217 | 164800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20250217 | 164700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20250217 | 164600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20250217 | 164500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20250217 | 164400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20250217 | 164300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20250217 | 164200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20250217 | 164100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20250217 | 164000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20250217 | 163900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20250217 | 163800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20250217 | 163700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20250217 | 163600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20250217 | 163500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20250217 | 163400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20250217 | 163300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20250217 | 163200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20250217 | 163100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20250217 | 163000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20250217 | 162900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20250217 | 162800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20250217 | 162700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20250217 | 162600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20250217 | 162500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20250217 | 162400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20250217 | 162300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20250217 | 162200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 273 | 20250217 | 162100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20250217 | 162000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20250217 | 161900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20250217 | 161800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20250217 | 161700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20250217 | 161600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20250217 | 161500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20250217 | 161400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20250217 | 161300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20250217 | 161200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20250217 | 161100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20250217 | 161000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20250217 | 160900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20250217 | 160800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20250217 | 160700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20250217 | 160600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20250217 | 160500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20250217 | 160400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20250217 | 160300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20250217 | 160200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20250217 | 160100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20250217 | 160000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20250217 | 155900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20250217 | 155800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20250217 | 155700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20250217 | 155600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 299 | 20250217 | 155500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 300 | 20250217 | 155400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 301 | 20250217 | 155300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 302 | 20250217 | 155200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 303 | 20250217 | 155100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 304 | 20250217 | 155000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 305 | 20250217 | 154900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 306 | 20250217 | 154800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 307 | 20250217 | 154700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 308 | 20250217 | 154600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 309 | 20250217 | 154500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 310 | 20250217 | 154400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 311 | 20250217 | 154300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 312 | 20250217 | 154200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 313 | 20250217 | 154100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 314 | 20250217 | 154000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 315 | 20250217 | 153900 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 316 | 20250217 | 153800 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 317 | 20250217 | 153700 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 318 | 20250217 | 153600 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 319 | 20250217 | 153500 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 320 | 20250217 | 153400 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 321 | 20250217 | 153300 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 322 | 20250217 | 153200 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20250217 | 153100 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20250217 | 153000 | 5240647300 | 24150 | 24150 | 24150 | 24150 | 2020 |
| 325 | 20250217 | 152900 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 326 | 20250217 | 152800 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 327 | 20250217 | 152700 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 328 | 20250217 | 152600 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 329 | 20250217 | 152500 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 330 | 20250217 | 152400 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 331 | 20250217 | 152300 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 332 | 20250217 | 152200 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 333 | 20250217 | 152100 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 334 | 20250217 | 152000 | 5191864300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 335 | 20250217 | 151900 | 5191864300 | 24200 | 24200 | 24200 | 24050 | 470 |
| 336 | 20250217 | 151800 | 5180490500 | 24050 | 24250 | 24250 | 24050 | 44 |
| 337 | 20250217 | 151700 | 5179424350 | 24050 | 24200 | 24250 | 24050 | 1153 |
| 338 | 20250217 | 151600 | 5151576650 | 24150 | 24150 | 24250 | 24150 | 494 |
| 339 | 20250217 | 151500 | 5139620450 | 24150 | 24300 | 24300 | 24150 | 890 |
| 340 | 20250217 | 151400 | 5118018500 | 24200 | 24250 | 24300 | 24200 | 558 |
| 341 | 20250217 | 151300 | 5104484050 | 24250 | 24250 | 24250 | 24250 | 448 |
| 342 | 20250217 | 151200 | 5093620050 | 24250 | 24250 | 24250 | 24150 | 923 |
| 343 | 20250217 | 151100 | 5071259550 | 24150 | 24300 | 24300 | 24150 | 1365 |
| 344 | 20250217 | 151000 | 5038195250 | 24300 | 24200 | 24300 | 24150 | 490 |
| 345 | 20250217 | 150900 | 5026313200 | 24150 | 24150 | 24250 | 24100 | 731 |
| 346 | 20250217 | 150800 | 5008636650 | 24200 | 24050 | 24200 | 24000 | 1255 |
| 347 | 20250217 | 150700 | 4978424850 | 24200 | 24150 | 24200 | 24100 | 731 |
| 348 | 20250217 | 150600 | 4960779150 | 24150 | 24150 | 24200 | 24050 | 541 |
| 349 | 20250217 | 150500 | 4947714950 | 24100 | 24050 | 24150 | 24000 | 626 |
| 350 | 20250217 | 150400 | 4932639650 | 24050 | 24000 | 24150 | 23950 | 965 |
| 351 | 20250217 | 150300 | 4909409050 | 24000 | 24050 | 24200 | 23950 | 767 |
| 352 | 20250217 | 150200 | 4891001550 | 24150 | 24100 | 24150 | 24000 | 834 |
| 353 | 20250217 | 150100 | 4870913450 | 24050 | 24150 | 24150 | 24050 | 813 |
| 354 | 20250217 | 150000 | 4851332250 | 24050 | 24150 | 24150 | 24050 | 1123 |
| 355 | 20250217 | 145900 | 4824266950 | 24150 | 24200 | 24200 | 24150 | 709 |
| 356 | 20250217 | 145800 | 4807115000 | 24200 | 24150 | 24200 | 24150 | 596 |
| 357 | 20250217 | 145700 | 4792710800 | 24150 | 24250 | 24250 | 24150 | 364 |
| 358 | 20250217 | 145600 | 4783908700 | 24250 | 24200 | 24250 | 24100 | 522 |
| 359 | 20250217 | 145500 | 4771285200 | 24200 | 24200 | 24200 | 24100 | 734 |
| 360 | 20250217 | 145400 | 4753535300 | 24200 | 24200 | 24300 | 24150 | 996 |
| 361 | 20250217 | 145300 | 4729440850 | 24150 | 24150 | 24200 | 24050 | 742 |
| 362 | 20250217 | 145200 | 4711528700 | 24150 | 24150 | 24150 | 24100 | 125 |
| 363 | 20250217 | 145100 | 4708510150 | 24150 | 24150 | 24150 | 24050 | 1387 |
| 364 | 20250217 | 145000 | 4675059900 | 24150 | 24150 | 24200 | 24150 | 592 |
| 365 | 20250217 | 144900 | 4660738250 | 24150 | 24200 | 24300 | 24150 | 603 |
| 366 | 20250217 | 144800 | 4646147450 | 24150 | 24150 | 24250 | 24150 | 1110 |
| 367 | 20250217 | 144700 | 4619287550 | 24200 | 24200 | 24200 | 24150 | 140 |
| 368 | 20250217 | 144600 | 4615900100 | 24200 | 24250 | 24300 | 24200 | 1369 |
| 369 | 20250217 | 144500 | 4582745300 | 24250 | 24250 | 24300 | 24200 | 533 |
| 370 | 20250217 | 144400 | 4569820950 | 24250 | 24200 | 24250 | 24200 | 532 |
| 371 | 20250217 | 144300 | 4556932200 | 24150 | 24150 | 24200 | 24150 | 828 |
| 372 | 20250217 | 144200 | 4536906400 | 24200 | 24200 | 24200 | 24150 | 533 |
| 373 | 20250217 | 144100 | 4524008700 | 24200 | 24250 | 24250 | 24150 | 209 |
| 374 | 20250217 | 144000 | 4518952650 | 24200 | 24200 | 24250 | 24150 | 660 |
| 375 | 20250217 | 143900 | 4502985250 | 24200 | 24150 | 24250 | 24150 | 625 |
| 376 | 20250217 | 143800 | 4487863600 | 24200 | 24200 | 24250 | 24150 | 936 |
| 377 | 20250217 | 143700 | 4465202050 | 24200 | 24150 | 24250 | 24150 | 730 |
| 378 | 20250217 | 143600 | 4447538150 | 24150 | 24150 | 24150 | 24100 | 801 |
| 379 | 20250217 | 143500 | 4428219150 | 24150 | 24150 | 24250 | 24100 | 1877 |
| 380 | 20250217 | 143400 | 4382943000 | 24150 | 24200 | 24250 | 24150 | 1476 |
| 381 | 20250217 | 143300 | 4347261100 | 24200 | 24350 | 24350 | 24200 | 1332 |
| 382 | 20250217 | 143200 | 4314929200 | 24350 | 24350 | 24400 | 24250 | 911 |
| 383 | 20250217 | 143100 | 4292756850 | 24350 | 24400 | 24400 | 24300 | 292 |
| 384 | 20250217 | 143000 | 4285642450 | 24400 | 24450 | 24450 | 24400 | 693 |
| 385 | 20250217 | 142900 | 4268712300 | 24450 | 24500 | 24500 | 24400 | 674 |
| 386 | 20250217 | 142800 | 4252228900 | 24500 | 24400 | 24600 | 24400 | 1454 |
| 387 | 20250217 | 142700 | 4216612450 | 24450 | 24450 | 24500 | 24450 | 614 |
| 388 | 20250217 | 142600 | 4201599500 | 24450 | 24450 | 24550 | 24400 | 1388 |
| 389 | 20250217 | 142500 | 4167656350 | 24450 | 24450 | 24500 | 24400 | 1522 |
| 390 | 20250217 | 142400 | 4130478150 | 24450 | 24450 | 24500 | 24400 | 683 |
| 391 | 20250217 | 142300 | 4113773850 | 24500 | 24350 | 24500 | 24350 | 750 |
| 392 | 20250217 | 142200 | 4095464150 | 24350 | 24300 | 24450 | 24300 | 2012 |
| 393 | 20250217 | 142100 | 4046406650 | 24300 | 24250 | 24400 | 24250 | 792 |
| 394 | 20250217 | 142000 | 4027145500 | 24250 | 24250 | 24300 | 24150 | 161 |
| 395 | 20250217 | 141900 | 4023245650 | 24200 | 24100 | 24250 | 24100 | 2381 |
| 396 | 20250217 | 141800 | 3965634700 | 24150 | 24050 | 24150 | 24000 | 684 |
| 397 | 20250217 | 141700 | 3949157750 | 24050 | 24000 | 24050 | 24000 | 210 |
| 398 | 20250217 | 141600 | 3944111550 | 24050 | 24050 | 24100 | 24000 | 441 |
| 399 | 20250217 | 141500 | 3933505950 | 24050 | 23950 | 24050 | 23950 | 1077 |
| 400 | 20250217 | 141400 | 3907682750 | 23950 | 24000 | 24000 | 23900 | 754 |
| 401 | 20250217 | 141300 | 3889639850 | 23950 | 24000 | 24050 | 23950 | 487 |
| 402 | 20250217 | 141200 | 3877965350 | 24050 | 23750 | 24050 | 23650 | 3632 |
| 403 | 20250217 | 141100 | 3791445250 | 23700 | 23700 | 23700 | 23650 | 966 |
| 404 | 20250217 | 141000 | 3768577600 | 23700 | 23650 | 23700 | 23650 | 417 |
| 405 | 20250217 | 140900 | 3758700800 | 23600 | 23650 | 23650 | 23600 | 23 |
| 406 | 20250217 | 140800 | 3758156950 | 23650 | 23700 | 23700 | 23600 | 103 |
| 407 | 20250217 | 140700 | 3755721000 | 23650 | 23600 | 23650 | 23600 | 254 |
| 408 | 20250217 | 140600 | 3749715350 | 23600 | 23600 | 23600 | 23600 | 216 |
| 409 | 20250217 | 140500 | 3744617750 | 23550 | 23550 | 23550 | 23550 | 83 |
| 410 | 20250217 | 140400 | 3742663100 | 23550 | 23600 | 23600 | 23550 | 303 |
| 411 | 20250217 | 140300 | 3735520350 | 23600 | 23600 | 23600 | 23600 | 277 |
| 412 | 20250217 | 140200 | 3728983150 | 23650 | 23600 | 23700 | 23550 | 564 |
| 413 | 20250217 | 140100 | 3715643700 | 23550 | 23650 | 23700 | 23500 | 678 |
| 414 | 20250217 | 140000 | 3699644850 | 23650 | 23500 | 23650 | 23450 | 1308 |
| 415 | 20250217 | 135900 | 3668807450 | 23500 | 23500 | 23550 | 23450 | 674 |
| 416 | 20250217 | 135800 | 3652987150 | 23500 | 23650 | 23650 | 23500 | 7585 |
| 417 | 20250217 | 135700 | 3474349800 | 23650 | 23850 | 23850 | 23600 | 8121 |
| 418 | 20250217 | 135600 | 3282072300 | 23850 | 23800 | 23850 | 23800 | 288 |
| 419 | 20250217 | 135500 | 3275204450 | 23800 | 23800 | 23800 | 23750 | 94 |
| 420 | 20250217 | 135400 | 3272967550 | 23800 | 23800 | 23850 | 23800 | 150 |
| 421 | 20250217 | 135300 | 3269397450 | 23750 | 23800 | 23800 | 23750 | 201 |
| 422 | 20250217 | 135200 | 3264613900 | 23800 | 23750 | 23800 | 23750 | 561 |
| 423 | 20250217 | 135100 | 3251289600 | 23750 | 23750 | 23750 | 23700 | 393 |
| 424 | 20250217 | 135000 | 3241961700 | 23700 | 23700 | 23750 | 23700 | 361 |
| 425 | 20250217 | 134900 | 3233399250 | 23700 | 23750 | 23750 | 23700 | 205 |
| 426 | 20250217 | 134800 | 3228533250 | 23750 | 23750 | 23800 | 23750 | 892 |
| 427 | 20250217 | 134700 | 3207348200 | 23750 | 23800 | 23800 | 23750 | 1146 |
| 428 | 20250217 | 134600 | 3180087850 | 23850 | 23900 | 23900 | 23800 | 664 |
| 429 | 20250217 | 134500 | 3164252150 | 23900 | 23900 | 23900 | 23900 | 42 |
| 430 | 20250217 | 134400 | 3163248350 | 23950 | 23950 | 23950 | 23900 | 190 |
| 431 | 20250217 | 134300 | 3158698100 | 24000 | 24000 | 24000 | 24000 | 5 |
| 432 | 20250217 | 134200 | 3158578100 | 24000 | 24000 | 24000 | 24000 | 9 |
| 433 | 20250217 | 134100 | 3158362100 | 23950 | 24000 | 24000 | 23950 | 74 |
| 434 | 20250217 | 134000 | 3156588950 | 24000 | 24100 | 24100 | 24000 | 56 |
| 435 | 20250217 | 133900 | 3155241800 | 24200 | 24250 | 24250 | 24200 | 321 |
| 436 | 20250217 | 133800 | 3147463550 | 24250 | 24250 | 24250 | 24250 | 765 |
| 437 | 20250217 | 133700 | 3128912300 | 24250 | 24150 | 24350 | 24150 | 1720 |
| 438 | 20250217 | 133600 | 3087185650 | 23950 | 24000 | 24150 | 23950 | 706 |
| 439 | 20250217 | 133500 | 3070195300 | 23900 | 23800 | 23900 | 23800 | 670 |
| 440 | 20250217 | 133400 | 3054209200 | 23800 | 23750 | 23800 | 23750 | 517 |
| 441 | 20250217 | 133300 | 3041904850 | 23750 | 23800 | 23800 | 23750 | 30 |
| 442 | 20250217 | 133200 | 3041192300 | 23800 | 23800 | 23800 | 23750 | 246 |
| 443 | 20250217 | 133100 | 3035338200 | 23800 | 23750 | 23800 | 23750 | 736 |
| 444 | 20250217 | 133000 | 3017842950 | 23750 | 23750 | 23750 | 23750 | 16 |
| 445 | 20250217 | 132900 | 3017462950 | 23800 | 23800 | 23800 | 23800 | 1959 |
| 446 | 20250217 | 132800 | 2970838750 | 23800 | 23850 | 23900 | 23800 | 1806 |
| 447 | 20250217 | 132700 | 2927767850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 448 | 20250217 | 132600 | 2927767850 | 23850 | 23900 | 23900 | 23850 | 944 |
| 449 | 20250217 | 132500 | 2905242850 | 23900 | 23900 | 23950 | 23900 | 56 |
| 450 | 20250217 | 132400 | 2903904300 | 23900 | 23950 | 23950 | 23900 | 95 |
| 451 | 20250217 | 132300 | 2901633550 | 23900 | 23900 | 23900 | 23900 | 6 |
| 452 | 20250217 | 132200 | 2901490150 | 23900 | 23900 | 23900 | 23900 | 21 |
| 453 | 20250217 | 132100 | 2900988250 | 23900 | 23900 | 23900 | 23850 | 40 |
| 454 | 20250217 | 132000 | 2900033550 | 23850 | 23900 | 23900 | 23850 | 269 |
| 455 | 20250217 | 131900 | 2893615400 | 23900 | 23900 | 23900 | 23900 | 62 |
| 456 | 20250217 | 131800 | 2892133600 | 23850 | 23850 | 23850 | 23850 | 43 |
| 457 | 20250217 | 131700 | 2891108050 | 23850 | 23850 | 23850 | 23850 | 25 |
| 458 | 20250217 | 131600 | 2890511800 | 23850 | 23850 | 23850 | 23850 | 18 |
| 459 | 20250217 | 131500 | 2890082500 | 23850 | 23850 | 23850 | 23850 | 8 |
| 460 | 20250217 | 131400 | 2889891700 | 23850 | 23900 | 23950 | 23850 | 1069 |
| 461 | 20250217 | 131300 | 2864380850 | 23900 | 23900 | 23900 | 23900 | 29 |
| 462 | 20250217 | 131200 | 2863687750 | 23900 | 23900 | 23900 | 23900 | 180 |
| 463 | 20250217 | 131100 | 2859385750 | 23900 | 23900 | 23900 | 23900 | 579 |
| 464 | 20250217 | 131000 | 2845547650 | 23900 | 23950 | 23950 | 23900 | 9 |
| 465 | 20250217 | 130900 | 2845332500 | 23900 | 23900 | 23900 | 23900 | 36 |
| 466 | 20250217 | 130800 | 2844472100 | 23900 | 23900 | 23900 | 23900 | 26 |
| 467 | 20250217 | 130700 | 2843850700 | 23900 | 23900 | 23900 | 23900 | 59 |
| 468 | 20250217 | 130600 | 2842440600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 469 | 20250217 | 130500 | 2842440600 | 23900 | 23900 | 23900 | 23900 | 45 |
| 470 | 20250217 | 130400 | 2841365100 | 23900 | 23900 | 23900 | 23900 | 28 |
| 471 | 20250217 | 130300 | 2840695900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 472 | 20250217 | 130200 | 2840695900 | 23950 | 23950 | 23950 | 23950 | 10 |
| 473 | 20250217 | 130100 | 2840456400 | 23900 | 23900 | 23900 | 23900 | 70 |
| 474 | 20250217 | 130000 | 2838783400 | 23950 | 23950 | 23950 | 23950 | 11 |
| 475 | 20250217 | 125900 | 2838519950 | 23900 | 23950 | 23950 | 23900 | 185 |
| 476 | 20250217 | 125800 | 2834089600 | 23950 | 23950 | 23950 | 23950 | 30 |
| 477 | 20250217 | 125700 | 2833371100 | 23950 | 23950 | 23950 | 23950 | 30 |
| 478 | 20250217 | 125600 | 2832652600 | 23950 | 23950 | 23950 | 23950 | 30 |
| 479 | 20250217 | 125500 | 2831934100 | 23900 | 23950 | 23950 | 23900 | 157 |
| 480 | 20250217 | 125400 | 2828174100 | 23950 | 23950 | 23950 | 23950 | 135 |
| 481 | 20250217 | 125300 | 2824940850 | 23950 | 23950 | 23950 | 23950 | 37 |
| 482 | 20250217 | 125200 | 2824054700 | 23950 | 23950 | 23950 | 23950 | 4 |
| 483 | 20250217 | 125100 | 2823958900 | 23950 | 24000 | 24000 | 23950 | 68 |
| 484 | 20250217 | 125000 | 2822329750 | 24000 | 24000 | 24000 | 24000 | 27 |
| 485 | 20250217 | 124900 | 2821681750 | 24000 | 23950 | 24000 | 23950 | 180 |
| 486 | 20250217 | 124800 | 2817363750 | 23950 | 23950 | 23950 | 23900 | 40 |
| 487 | 20250217 | 124700 | 2816406200 | 23950 | 23950 | 23950 | 23950 | 32 |
| 488 | 20250217 | 124600 | 2815639800 | 24000 | 23950 | 24000 | 23950 | 68 |
| 489 | 20250217 | 124500 | 2814009550 | 23900 | 23900 | 23900 | 23900 | 72 |
| 490 | 20250217 | 124400 | 2812288750 | 23900 | 23900 | 23900 | 23900 | 162 |
| 491 | 20250217 | 124300 | 2808416950 | 24000 | 23900 | 24000 | 23900 | 87 |
| 492 | 20250217 | 124200 | 2806332450 | 23950 | 23950 | 23950 | 23950 | 15 |
| 493 | 20250217 | 124100 | 2805973200 | 23950 | 24000 | 24000 | 23950 | 46 |
| 494 | 20250217 | 124000 | 2804870500 | 23950 | 23950 | 24000 | 23950 | 181 |
| 495 | 20250217 | 123900 | 2800533350 | 24000 | 24000 | 24000 | 24000 | 242 |
| 496 | 20250217 | 123800 | 2794725350 | 24000 | 24000 | 24000 | 24000 | 40 |
| 497 | 20250217 | 123700 | 2793765350 | 24000 | 24050 | 24100 | 24000 | 83 |
| 498 | 20250217 | 123600 | 2791769950 | 24000 | 24000 | 24000 | 24000 | 17 |
| 499 | 20250217 | 123500 | 2791361950 | 24000 | 24000 | 24000 | 24000 | 31 |
| 500 | 20250217 | 123400 | 2790617950 | 24100 | 24100 | 24100 | 24000 | 105 |
| 501 | 20250217 | 123300 | 2788087550 | 24100 | 24100 | 24100 | 24100 | 1 |
| 502 | 20250217 | 123200 | 2788063450 | 24000 | 24000 | 24000 | 24000 | 83 |
| 503 | 20250217 | 123100 | 2786071450 | 23950 | 23950 | 24000 | 23950 | 145 |
| 504 | 20250217 | 123000 | 2782594750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 505 | 20250217 | 122900 | 2782594750 | 23900 | 23900 | 23900 | 23900 | 59 |
| 506 | 20250217 | 122800 | 2781184650 | 23950 | 23950 | 23950 | 23950 | 56 |
| 507 | 20250217 | 122700 | 2779843450 | 23900 | 23950 | 24000 | 23900 | 175 |
| 508 | 20250217 | 122600 | 2775652900 | 24000 | 23950 | 24000 | 23950 | 86 |
| 509 | 20250217 | 122500 | 2773588950 | 23950 | 23950 | 24000 | 23950 | 118 |
| 510 | 20250217 | 122400 | 2770760100 | 23950 | 23950 | 24000 | 23950 | 27 |
| 511 | 20250217 | 122300 | 2770113300 | 24000 | 24000 | 24000 | 23950 | 26 |
| 512 | 20250217 | 122200 | 2769489950 | 24000 | 23950 | 24000 | 23950 | 80 |
| 513 | 20250217 | 122100 | 2767571250 | 23950 | 23950 | 24000 | 23950 | 93 |
| 514 | 20250217 | 122000 | 2765343400 | 24000 | 24000 | 24000 | 24000 | 1 |
| 515 | 20250217 | 121900 | 2765319400 | 24000 | 23950 | 24000 | 23950 | 95 |
| 516 | 20250217 | 121800 | 2763041300 | 23950 | 23950 | 23950 | 23950 | 151 |
| 517 | 20250217 | 121700 | 2759424850 | 23950 | 24000 | 24050 | 23950 | 323 |
| 518 | 20250217 | 121600 | 2751683900 | 24000 | 24000 | 24050 | 24000 | 139 |
| 519 | 20250217 | 121500 | 2748345200 | 24000 | 24050 | 24050 | 24000 | 101 |
| 520 | 20250217 | 121400 | 2745921150 | 24100 | 24100 | 24100 | 24100 | 1 |
| 521 | 20250217 | 121300 | 2745897050 | 24150 | 24050 | 24150 | 24050 | 74 |
| 522 | 20250217 | 121200 | 2744112450 | 24100 | 24050 | 24200 | 24050 | 123 |
| 523 | 20250217 | 121100 | 2741144950 | 24100 | 24100 | 24100 | 24050 | 99 |
| 524 | 20250217 | 121000 | 2738763550 | 24200 | 24100 | 24200 | 24100 | 81 |
| 525 | 20250217 | 120900 | 2736805200 | 24100 | 24200 | 24250 | 24100 | 508 |
| 526 | 20250217 | 120800 | 2724561850 | 24250 | 24050 | 24250 | 24050 | 476 |
| 527 | 20250217 | 120700 | 2713051950 | 24150 | 24100 | 24150 | 24100 | 56 |
| 528 | 20250217 | 120600 | 2711701200 | 24050 | 24050 | 24050 | 24050 | 23 |
| 529 | 20250217 | 120500 | 2711148050 | 24050 | 24050 | 24050 | 24050 | 24 |
| 530 | 20250217 | 120400 | 2710570850 | 24150 | 24100 | 24150 | 24100 | 54 |
| 531 | 20250217 | 120300 | 2709268050 | 24050 | 24100 | 24100 | 24050 | 128 |
| 532 | 20250217 | 120200 | 2706183650 | 24150 | 24150 | 24150 | 24150 | 62 |
| 533 | 20250217 | 120100 | 2704686350 | 24200 | 24150 | 24200 | 24150 | 133 |
| 534 | 20250217 | 120000 | 2701469150 | 24100 | 24100 | 24200 | 24100 | 609 |
| 535 | 20250217 | 115900 | 2686757550 | 24100 | 24000 | 24100 | 24000 | 548 |
| 536 | 20250217 | 115800 | 2673571650 | 23950 | 23950 | 24050 | 23950 | 127 |
| 537 | 20250217 | 115700 | 2670525100 | 23950 | 23950 | 23950 | 23950 | 4 |
| 538 | 20250217 | 115600 | 2670429300 | 24050 | 24050 | 24050 | 24050 | 4 |
| 539 | 20250217 | 115500 | 2670333100 | 24050 | 24050 | 24050 | 24000 | 236 |
| 540 | 20250217 | 115400 | 2664665900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 541 | 20250217 | 115300 | 2664617800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 542 | 20250217 | 115200 | 2664617800 | 24050 | 24000 | 24050 | 24000 | 208 |
| 543 | 20250217 | 115100 | 2659619700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 544 | 20250217 | 115000 | 2659595700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 545 | 20250217 | 114900 | 2659595700 | 24000 | 24050 | 24050 | 24000 | 167 |
| 546 | 20250217 | 114800 | 2655584000 | 24000 | 24050 | 24050 | 24000 | 31 |
| 547 | 20250217 | 114700 | 2654839750 | 24000 | 24050 | 24050 | 24000 | 175 |
| 548 | 20250217 | 114600 | 2650632200 | 24100 | 24000 | 24100 | 24000 | 873 |
| 549 | 20250217 | 114500 | 2629601200 | 23950 | 23950 | 23950 | 23950 | 93 |
| 550 | 20250217 | 114400 | 2627373850 | 23950 | 24000 | 24100 | 23950 | 397 |
| 551 | 20250217 | 114300 | 2617845500 | 23950 | 24000 | 24050 | 23950 | 78 |
| 552 | 20250217 | 114200 | 2615973800 | 24000 | 24000 | 24000 | 24000 | 78 |
| 553 | 20250217 | 114100 | 2614101800 | 24000 | 24050 | 24100 | 24000 | 52 |
| 554 | 20250217 | 114000 | 2612853150 | 24100 | 23950 | 24100 | 23950 | 205 |
| 555 | 20250217 | 113900 | 2607932550 | 23950 | 24000 | 24000 | 23950 | 136 |
| 556 | 20250217 | 113800 | 2604675300 | 23950 | 23950 | 23950 | 23950 | 53 |
| 557 | 20250217 | 113700 | 2603405950 | 24000 | 23900 | 24000 | 23900 | 249 |
| 558 | 20250217 | 113600 | 2597441100 | 23900 | 23900 | 23900 | 23900 | 53 |
| 559 | 20250217 | 113500 | 2596174400 | 23900 | 23950 | 23950 | 23900 | 149 |
| 560 | 20250217 | 113400 | 2592607150 | 23900 | 23900 | 23950 | 23900 | 86 |
| 561 | 20250217 | 113300 | 2590550100 | 23900 | 23900 | 23950 | 23900 | 224 |
| 562 | 20250217 | 113200 | 2585196450 | 23900 | 23850 | 24000 | 23850 | 1324 |
| 563 | 20250217 | 113100 | 2553445000 | 23900 | 23850 | 23900 | 23850 | 260 |
| 564 | 20250217 | 113000 | 2547233100 | 23850 | 23850 | 23900 | 23850 | 62 |
| 565 | 20250217 | 112900 | 2545754300 | 23900 | 23850 | 23900 | 23850 | 29 |
| 566 | 20250217 | 112800 | 2545061500 | 23850 | 23900 | 23950 | 23850 | 118 |
| 567 | 20250217 | 112700 | 2542241950 | 23900 | 23800 | 23950 | 23800 | 306 |
| 568 | 20250217 | 112600 | 2534942400 | 23800 | 23800 | 23850 | 23800 | 119 |
| 569 | 20250217 | 112500 | 2532109800 | 23750 | 23750 | 23850 | 23700 | 190 |
| 570 | 20250217 | 112400 | 2527594700 | 23750 | 23700 | 23800 | 23700 | 215 |
| 571 | 20250217 | 112300 | 2522496450 | 23700 | 23800 | 23800 | 23650 | 2082 |
| 572 | 20250217 | 112200 | 2473064950 | 23850 | 23800 | 23850 | 23800 | 279 |
| 573 | 20250217 | 112100 | 2466420900 | 23850 | 23800 | 23850 | 23800 | 407 |
| 574 | 20250217 | 112000 | 2456728550 | 23800 | 23850 | 23850 | 23800 | 1128 |
| 575 | 20250217 | 111900 | 2429880500 | 23850 | 23950 | 23950 | 23850 | 344 |
| 576 | 20250217 | 111800 | 2421657200 | 24000 | 23850 | 24000 | 23850 | 732 |
| 577 | 20250217 | 111700 | 2404198600 | 23850 | 23950 | 24000 | 23850 | 2063 |
| 578 | 20250217 | 111600 | 2354896150 | 24000 | 24000 | 24000 | 23900 | 252 |
| 579 | 20250217 | 111500 | 2348852750 | 24000 | 24100 | 24100 | 23950 | 420 |
| 580 | 20250217 | 111400 | 2338786950 | 23900 | 23950 | 24100 | 23900 | 75 |
| 581 | 20250217 | 111300 | 2336988600 | 24100 | 24050 | 24100 | 23900 | 196 |
| 582 | 20250217 | 111200 | 2332284050 | 24100 | 24200 | 24400 | 23900 | 4881 |
| 583 | 20250217 | 111100 | 2215248700 | 24200 | 24100 | 24200 | 24050 | 756 |
| 584 | 20250217 | 111000 | 2197025800 | 24200 | 24100 | 24200 | 24000 | 3593 |
| 585 | 20250217 | 110900 | 2110695300 | 24100 | 24100 | 24200 | 24050 | 2161 |
| 586 | 20250217 | 110800 | 2058658100 | 24100 | 24350 | 24350 | 24050 | 4065 |
| 587 | 20250217 | 110700 | 1960396900 | 24450 | 24350 | 24450 | 24300 | 103 |
| 588 | 20250217 | 110600 | 1957884650 | 24450 | 24300 | 24450 | 24300 | 1020 |
| 589 | 20250217 | 110500 | 1932953900 | 24300 | 24300 | 24300 | 24300 | 38 |
| 590 | 20250217 | 110400 | 1932030500 | 24300 | 24350 | 24400 | 24300 | 101 |
| 591 | 20250217 | 110300 | 1929571550 | 24300 | 24350 | 24350 | 24250 | 116 |
| 592 | 20250217 | 110200 | 1926752750 | 24350 | 24350 | 24350 | 24300 | 107 |
| 593 | 20250217 | 110100 | 1924149800 | 24400 | 24300 | 24500 | 24300 | 604 |
| 594 | 20250217 | 110000 | 1909388850 | 24350 | 24350 | 24350 | 24350 | 31 |
| 595 | 20250217 | 105900 | 1908634000 | 24500 | 24300 | 24500 | 24300 | 1330 |
| 596 | 20250217 | 105800 | 1876118000 | 24450 | 24400 | 24450 | 24250 | 654 |
| 597 | 20250217 | 105700 | 1860139250 | 24500 | 24450 | 24500 | 24300 | 1761 |
| 598 | 20250217 | 105600 | 1817123700 | 24400 | 24200 | 24500 | 24150 | 4016 |
| 599 | 20250217 | 105500 | 1719325900 | 24200 | 24200 | 24400 | 24200 | 1660 |
| 600 | 20250217 | 105400 | 1679059600 | 24200 | 24200 | 24200 | 24200 | 15 |
| 601 | 20250217 | 105300 | 1678696600 | 24200 | 24300 | 24300 | 24200 | 528 |
| 602 | 20250217 | 105200 | 1665901850 | 24300 | 24200 | 24300 | 24150 | 307 |
| 603 | 20250217 | 105100 | 1658459900 | 24200 | 24250 | 24250 | 24150 | 278 |
| 604 | 20250217 | 105000 | 1651724400 | 24250 | 24200 | 24250 | 24150 | 981 |
| 605 | 20250217 | 104900 | 1628011550 | 24200 | 24100 | 24400 | 24100 | 166 |
| 606 | 20250217 | 104800 | 1623988850 | 24100 | 24150 | 24200 | 24100 | 400 |
| 607 | 20250217 | 104700 | 1614324350 | 24150 | 24350 | 24350 | 24150 | 239 |
| 608 | 20250217 | 104600 | 1608544400 | 24200 | 24200 | 24400 | 24100 | 4108 |
| 609 | 20250217 | 104500 | 1509167750 | 24200 | 24500 | 24500 | 24200 | 3478 |
| 610 | 20250217 | 104400 | 1424666300 | 24450 | 24500 | 24500 | 24450 | 71 |
| 611 | 20250217 | 104300 | 1422927800 | 24500 | 24450 | 24500 | 24450 | 89 |
| 612 | 20250217 | 104200 | 1420748250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 613 | 20250217 | 104100 | 1420748250 | 24400 | 24400 | 24450 | 24400 | 117 |
| 614 | 20250217 | 104000 | 1417889950 | 24400 | 24450 | 24500 | 24400 | 168 |
| 615 | 20250217 | 103900 | 1413784450 | 24450 | 24450 | 24450 | 24450 | 120 |
| 616 | 20250217 | 103800 | 1410850450 | 24450 | 24400 | 24450 | 24400 | 36 |
| 617 | 20250217 | 103700 | 1409970950 | 24400 | 24550 | 24600 | 24350 | 4517 |
| 618 | 20250217 | 103600 | 1299902600 | 24600 | 24550 | 24600 | 24550 | 54 |
| 619 | 20250217 | 103500 | 1298575850 | 24600 | 24650 | 24650 | 24600 | 52 |
| 620 | 20250217 | 103400 | 1297295300 | 24700 | 24500 | 24700 | 24350 | 2122 |
| 621 | 20250217 | 103300 | 1245468900 | 24550 | 24550 | 24550 | 24550 | 39 |
| 622 | 20250217 | 103200 | 1244511450 | 24550 | 24500 | 24600 | 24500 | 101 |
| 623 | 20250217 | 103100 | 1242036800 | 24500 | 24400 | 24500 | 24400 | 303 |
| 624 | 20250217 | 103000 | 1234624050 | 24450 | 24450 | 24450 | 24450 | 636 |
| 625 | 20250217 | 102900 | 1219073850 | 24450 | 24450 | 24450 | 24450 | 3 |
| 626 | 20250217 | 102800 | 1219000500 | 24450 | 24400 | 24500 | 24400 | 1496 |
| 627 | 20250217 | 102700 | 1182490650 | 24450 | 24450 | 24450 | 24450 | 268 |
| 628 | 20250217 | 102600 | 1175938050 | 24450 | 24450 | 24500 | 24450 | 130 |
| 629 | 20250217 | 102500 | 1172757050 | 24450 | 24450 | 24500 | 24450 | 128 |
| 630 | 20250217 | 102400 | 1169624050 | 24450 | 24450 | 24450 | 24450 | 192 |
| 631 | 20250217 | 102300 | 1164929650 | 24500 | 24600 | 24600 | 24500 | 173 |
| 632 | 20250217 | 102200 | 1160687450 | 24600 | 24550 | 24700 | 24550 | 99 |
| 633 | 20250217 | 102100 | 1158254050 | 24500 | 24500 | 24500 | 24500 | 507 |
| 634 | 20250217 | 102000 | 1145832550 | 24550 | 24600 | 24600 | 24550 | 350 |
| 635 | 20250217 | 101900 | 1137236900 | 24650 | 24650 | 24700 | 24600 | 581 |
| 636 | 20250217 | 101800 | 1122922150 | 24700 | 24700 | 24700 | 24700 | 10 |
| 637 | 20250217 | 101700 | 1122675150 | 24700 | 24700 | 24700 | 24700 | 13 |
| 638 | 20250217 | 101600 | 1122354050 | 24700 | 24700 | 24750 | 24700 | 356 |
| 639 | 20250217 | 101500 | 1113553950 | 24650 | 24650 | 24650 | 24650 | 40 |
| 640 | 20250217 | 101400 | 1112567950 | 24700 | 24700 | 24700 | 24700 | 10 |
| 641 | 20250217 | 101300 | 1112320950 | 24700 | 24700 | 24700 | 24650 | 67 |
| 642 | 20250217 | 101200 | 1110667550 | 24600 | 24600 | 24600 | 24600 | 504 |
| 643 | 20250217 | 101100 | 1098269150 | 24600 | 24650 | 24650 | 24600 | 254 |
| 644 | 20250217 | 101000 | 1092018650 | 24600 | 24600 | 24700 | 24600 | 81 |
| 645 | 20250217 | 100900 | 1090019250 | 24650 | 24650 | 24650 | 24600 | 33 |
| 646 | 20250217 | 100800 | 1089206050 | 24650 | 24650 | 24650 | 24650 | 34 |
| 647 | 20250217 | 100700 | 1088367950 | 24650 | 24600 | 24700 | 24600 | 170 |
| 648 | 20250217 | 100600 | 1084182950 | 24650 | 24550 | 24700 | 24550 | 141 |
| 649 | 20250217 | 100500 | 1080717350 | 24550 | 24750 | 24750 | 24500 | 328 |
| 650 | 20250217 | 100400 | 1072653050 | 24800 | 24650 | 24850 | 24400 | 2176 |
| 651 | 20250217 | 100300 | 1019217550 | 24650 | 24700 | 24700 | 24650 | 101 |
| 652 | 20250217 | 100200 | 1016723000 | 24750 | 24800 | 24900 | 24700 | 272 |
| 653 | 20250217 | 100100 | 1010000600 | 24850 | 24700 | 24900 | 24700 | 836 |
| 654 | 20250217 | 100000 | 989334700 | 24750 | 24900 | 24900 | 24750 | 1766 |
| 655 | 20250217 | 095900 | 945468950 | 24900 | 24950 | 24950 | 24900 | 202 |
| 656 | 20250217 | 095800 | 940437550 | 24900 | 24900 | 24900 | 24900 | 329 |
| 657 | 20250217 | 095700 | 932245450 | 24800 | 24800 | 24800 | 24800 | 1610 |
| 658 | 20250217 | 095600 | 892317450 | 24850 | 24800 | 24850 | 24750 | 1344 |
| 659 | 20250217 | 095500 | 858932800 | 24750 | 24750 | 24850 | 24750 | 1021 |
| 660 | 20250217 | 095400 | 833613000 | 24750 | 24800 | 24800 | 24750 | 46 |
| 661 | 20250217 | 095300 | 832473200 | 24800 | 24700 | 24800 | 24700 | 101 |
| 662 | 20250217 | 095200 | 829978400 | 24750 | 24700 | 24750 | 24700 | 449 |
| 663 | 20250217 | 095100 | 818867650 | 24750 | 24750 | 24750 | 24700 | 152 |
| 664 | 20250217 | 095000 | 815110650 | 24750 | 24750 | 24750 | 24750 | 70 |
| 665 | 20250217 | 094900 | 813378150 | 24750 | 24700 | 24750 | 24700 | 545 |
| 666 | 20250217 | 094800 | 799898300 | 24600 | 24600 | 24700 | 24600 | 56 |
| 667 | 20250217 | 094700 | 798520600 | 24650 | 24500 | 24650 | 24500 | 652 |
| 668 | 20250217 | 094600 | 782498250 | 24550 | 24450 | 24550 | 24400 | 394 |
| 669 | 20250217 | 094500 | 772867650 | 24450 | 24450 | 24450 | 24450 | 231 |
| 670 | 20250217 | 094400 | 767219700 | 24450 | 24650 | 24650 | 24400 | 532 |
| 671 | 20250217 | 094300 | 754185250 | 24700 | 24600 | 24700 | 24600 | 579 |
| 672 | 20250217 | 094200 | 739927500 | 24600 | 24650 | 24650 | 24600 | 578 |
| 673 | 20250217 | 094100 | 725708200 | 24600 | 24650 | 24650 | 24600 | 107 |
| 674 | 20250217 | 094000 | 723074650 | 24700 | 24750 | 24750 | 24700 | 98 |
| 675 | 20250217 | 093900 | 720650500 | 24600 | 24750 | 24800 | 24600 | 1316 |
| 676 | 20250217 | 093800 | 688176700 | 24750 | 24750 | 24750 | 24750 | 199 |
| 677 | 20250217 | 093700 | 683251450 | 24750 | 24700 | 24750 | 24700 | 193 |
| 678 | 20250217 | 093600 | 678479750 | 24700 | 24700 | 24750 | 24700 | 172 |
| 679 | 20250217 | 093500 | 674229100 | 24700 | 24600 | 24700 | 24600 | 286 |
| 680 | 20250217 | 093400 | 667174900 | 24750 | 24500 | 24750 | 24500 | 578 |
| 681 | 20250217 | 093300 | 652939000 | 24450 | 24300 | 24450 | 24250 | 724 |
| 682 | 20250217 | 093200 | 635269400 | 24200 | 24300 | 24300 | 24200 | 144 |
| 683 | 20250217 | 093100 | 631780150 | 24300 | 24250 | 24350 | 24200 | 623 |
| 684 | 20250217 | 093000 | 616669100 | 24200 | 24300 | 24350 | 24200 | 1376 |
| 685 | 20250217 | 092900 | 583246000 | 24300 | 24350 | 24350 | 24200 | 1220 |
| 686 | 20250217 | 092800 | 553605900 | 24350 | 24500 | 24500 | 24350 | 1911 |
| 687 | 20250217 | 092700 | 506831900 | 24550 | 24600 | 24600 | 24550 | 1182 |
| 688 | 20250217 | 092600 | 477808650 | 24550 | 24600 | 24650 | 24550 | 1186 |
| 689 | 20250217 | 092500 | 448638200 | 24650 | 24700 | 24700 | 24650 | 1112 |
| 690 | 20250217 | 092400 | 421217250 | 24700 | 24650 | 24700 | 24650 | 1057 |
| 691 | 20250217 | 092300 | 395159700 | 24650 | 24750 | 24750 | 24650 | 107 |
| 692 | 20250217 | 092200 | 392517000 | 24700 | 24700 | 24750 | 24650 | 1833 |
| 693 | 20250217 | 092100 | 347285600 | 24700 | 24750 | 24750 | 24700 | 863 |
| 694 | 20250217 | 092000 | 325947800 | 24750 | 24850 | 24850 | 24750 | 806 |
| 695 | 20250217 | 091900 | 305968700 | 24900 | 25000 | 25000 | 24900 | 521 |
| 696 | 20250217 | 091800 | 292966500 | 25000 | 25000 | 25000 | 24950 | 29 |
| 697 | 20250217 | 091700 | 292242200 | 25100 | 25050 | 25100 | 24950 | 945 |
| 698 | 20250217 | 091600 | 268629850 | 25000 | 25000 | 25100 | 25000 | 3905 |
| 699 | 20250217 | 091500 | 170815650 | 25000 | 25050 | 25050 | 25000 | 126 |
| 700 | 20250217 | 091400 | 167665450 | 25000 | 25000 | 25000 | 25000 | 114 |
| 701 | 20250217 | 091300 | 164815450 | 25000 | 25000 | 25050 | 24950 | 258 |
| 702 | 20250217 | 091200 | 158369800 | 25000 | 25050 | 25050 | 25000 | 530 |
| 703 | 20250217 | 091100 | 145118500 | 25050 | 25000 | 25050 | 25000 | 199 |
| 704 | 20250217 | 091000 | 140141450 | 25200 | 25100 | 25200 | 25100 | 107 |
| 705 | 20250217 | 090900 | 137454500 | 25100 | 25100 | 25100 | 25050 | 385 |
| 706 | 20250217 | 090800 | 127796500 | 25200 | 25150 | 25200 | 25150 | 631 |
| 707 | 20250217 | 090700 | 111918300 | 25150 | 25150 | 25200 | 25150 | 491 |
| 708 | 20250217 | 090600 | 99566850 | 25150 | 25150 | 25150 | 25150 | 99 |
| 709 | 20250217 | 090500 | 97077000 | 25150 | 25200 | 25200 | 25100 | 519 |
| 710 | 20250217 | 090400 | 84042350 | 25100 | 24950 | 25150 | 24950 | 1083 |
| 711 | 20250217 | 090300 | 56963900 | 25000 | 24900 | 25100 | 24900 | 123 |
| 712 | 20250217 | 090200 | 53895000 | 24900 | 25150 | 25150 | 24900 | 237 |
| 713 | 20250217 | 090100 | 47984900 | 25200 | 24950 | 25300 | 24950 | 400 |
| 714 | 20250217 | 090000 | 37901350 | 24750 | 25150 | 25150 | 24700 | 1501 |