36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 202200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 3 | 20250224 | 202100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250224 | 202000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250224 | 201900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250224 | 201800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250224 | 201700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250224 | 201600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250224 | 201500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250224 | 201400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250224 | 201300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250224 | 201200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250224 | 201100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250224 | 201000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250224 | 200900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250224 | 200800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250224 | 200700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250224 | 200600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250224 | 200500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250224 | 200400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250224 | 200300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250224 | 200200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250224 | 200100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250224 | 200000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250224 | 195900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250224 | 195800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250224 | 195700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250224 | 195600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250224 | 195500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250224 | 195400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250224 | 195300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250224 | 195200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 33 | 20250224 | 195100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250224 | 195000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250224 | 194900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250224 | 194800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250224 | 194700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250224 | 194600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250224 | 194500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250224 | 194400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250224 | 194300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250224 | 194200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250224 | 194100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250224 | 194000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250224 | 193900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250224 | 193800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250224 | 193700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250224 | 193600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250224 | 193500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250224 | 193400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250224 | 193300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250224 | 193200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250224 | 193100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250224 | 193000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250224 | 192900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250224 | 192800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250224 | 192700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250224 | 192600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250224 | 192500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250224 | 192400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250224 | 192300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250224 | 192200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 63 | 20250224 | 192100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250224 | 192000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250224 | 191900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250224 | 191800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250224 | 191700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250224 | 191600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250224 | 191500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250224 | 191400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250224 | 191300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250224 | 191200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250224 | 191100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250224 | 191000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250224 | 190900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250224 | 190800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250224 | 190700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250224 | 190600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250224 | 190500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250224 | 190400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250224 | 190300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250224 | 190200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250224 | 190100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250224 | 190000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250224 | 185900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250224 | 185800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250224 | 185700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250224 | 185600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250224 | 185500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250224 | 185400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250224 | 185300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250224 | 185200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 93 | 20250224 | 185100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250224 | 185000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250224 | 184900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250224 | 184800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250224 | 184700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250224 | 184600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250224 | 184500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250224 | 184400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250224 | 184300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250224 | 184200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250224 | 184100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250224 | 184000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250224 | 183900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250224 | 183800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250224 | 183700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250224 | 183600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250224 | 183500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250224 | 183400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250224 | 183300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250224 | 183200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250224 | 183100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250224 | 183000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250224 | 182900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250224 | 182800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250224 | 182700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250224 | 182600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250224 | 182500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250224 | 182400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250224 | 182300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250224 | 182200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 123 | 20250224 | 182100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250224 | 182000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250224 | 181900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250224 | 181800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250224 | 181700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250224 | 181600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250224 | 181500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250224 | 181400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250224 | 181300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250224 | 181200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250224 | 181100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250224 | 181000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250224 | 180900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250224 | 180800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250224 | 180700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250224 | 180600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250224 | 180500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250224 | 180400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250224 | 180300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250224 | 180200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250224 | 180100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250224 | 180000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250224 | 175900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250224 | 175800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250224 | 175700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250224 | 175600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250224 | 175500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250224 | 175400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250224 | 175300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250224 | 175200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 153 | 20250224 | 175100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250224 | 175000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250224 | 174900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250224 | 174800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250224 | 174700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250224 | 174600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250224 | 174500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250224 | 174400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250224 | 174300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250224 | 174200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250224 | 174100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250224 | 174000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250224 | 173900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250224 | 173800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250224 | 173700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250224 | 173600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250224 | 173500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250224 | 173400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250224 | 173300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250224 | 173200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250224 | 173100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250224 | 173000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250224 | 172900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250224 | 172800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250224 | 172700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250224 | 172600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250224 | 172500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250224 | 172400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250224 | 172300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250224 | 172200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 183 | 20250224 | 172100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250224 | 172000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250224 | 171900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250224 | 171800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250224 | 171700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250224 | 171600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250224 | 171500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250224 | 171400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250224 | 171300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250224 | 171200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250224 | 171100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250224 | 171000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250224 | 170900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250224 | 170800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250224 | 170700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250224 | 170600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250224 | 170500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250224 | 170400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250224 | 170300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250224 | 170200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250224 | 170100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250224 | 170000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250224 | 165900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250224 | 165800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20250224 | 165700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20250224 | 165600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20250224 | 165500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20250224 | 165400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20250224 | 165300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20250224 | 165200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 213 | 20250224 | 165100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20250224 | 165000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20250224 | 164900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20250224 | 164800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20250224 | 164700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20250224 | 164600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20250224 | 164500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20250224 | 164400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20250224 | 164300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20250224 | 164200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20250224 | 164100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20250224 | 164000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20250224 | 163900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20250224 | 163800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20250224 | 163700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20250224 | 163600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20250224 | 163500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20250224 | 163400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20250224 | 163300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20250224 | 163200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20250224 | 163100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20250224 | 163000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20250224 | 162900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20250224 | 162800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20250224 | 162700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20250224 | 162600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20250224 | 162500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20250224 | 162400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20250224 | 162300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20250224 | 162200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 243 | 20250224 | 162100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20250224 | 162000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20250224 | 161900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20250224 | 161800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20250224 | 161700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20250224 | 161600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20250224 | 161500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20250224 | 161400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20250224 | 161300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20250224 | 161200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20250224 | 161100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20250224 | 161000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20250224 | 160900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20250224 | 160800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20250224 | 160700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20250224 | 160600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20250224 | 160500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20250224 | 160400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20250224 | 160300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20250224 | 160200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20250224 | 160100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20250224 | 160000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20250224 | 155900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20250224 | 155800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20250224 | 155700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20250224 | 155600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20250224 | 155500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20250224 | 155400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20250224 | 155300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20250224 | 155200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 273 | 20250224 | 155100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20250224 | 155000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20250224 | 154900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20250224 | 154800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20250224 | 154700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20250224 | 154600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20250224 | 154500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20250224 | 154400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20250224 | 154300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20250224 | 154200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20250224 | 154100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20250224 | 154000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20250224 | 153900 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20250224 | 153800 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20250224 | 153700 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20250224 | 153600 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20250224 | 153500 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20250224 | 153400 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20250224 | 153300 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20250224 | 153200 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20250224 | 153100 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20250224 | 153000 | 5654045650 | 34600 | 34600 | 34600 | 34600 | 7174 |
| 295 | 20250224 | 152900 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 296 | 20250224 | 152800 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 297 | 20250224 | 152700 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 298 | 20250224 | 152600 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 299 | 20250224 | 152500 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 300 | 20250224 | 152400 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 301 | 20250224 | 152300 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 302 | 20250224 | 152200 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 303 | 20250224 | 152100 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 304 | 20250224 | 152000 | 5405825250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 305 | 20250224 | 151900 | 5405825250 | 34650 | 34600 | 34700 | 34600 | 758 |
| 306 | 20250224 | 151800 | 5379561950 | 34600 | 34600 | 34650 | 34600 | 258 |
| 307 | 20250224 | 151700 | 5370622450 | 34600 | 34600 | 34650 | 34600 | 133 |
| 308 | 20250224 | 151600 | 5366020150 | 34650 | 34650 | 34650 | 34600 | 33 |
| 309 | 20250224 | 151500 | 5364878250 | 34600 | 34600 | 34600 | 34550 | 612 |
| 310 | 20250224 | 151400 | 5343704850 | 34600 | 34600 | 34650 | 34600 | 27 |
| 311 | 20250224 | 151300 | 5342770600 | 34600 | 34600 | 34650 | 34600 | 62 |
| 312 | 20250224 | 151200 | 5340622650 | 34650 | 34650 | 34650 | 34600 | 8 |
| 313 | 20250224 | 151100 | 5340345500 | 34600 | 34650 | 34650 | 34600 | 29 |
| 314 | 20250224 | 151000 | 5339342050 | 34600 | 34650 | 34650 | 34600 | 30 |
| 315 | 20250224 | 150900 | 5338303600 | 34650 | 34650 | 34650 | 34650 | 2 |
| 316 | 20250224 | 150800 | 5338234300 | 34650 | 34650 | 34650 | 34650 | 41 |
| 317 | 20250224 | 150700 | 5336813650 | 34650 | 34650 | 34650 | 34600 | 22 |
| 318 | 20250224 | 150600 | 5336051600 | 34650 | 34600 | 34650 | 34600 | 432 |
| 319 | 20250224 | 150500 | 5321095950 | 34600 | 34700 | 34700 | 34600 | 1249 |
| 320 | 20250224 | 150400 | 5277845000 | 34700 | 34650 | 34700 | 34650 | 313 |
| 321 | 20250224 | 150300 | 5266991450 | 34600 | 34650 | 34650 | 34600 | 14 |
| 322 | 20250224 | 150200 | 5266506400 | 34650 | 34650 | 34650 | 34650 | 8 |
| 323 | 20250224 | 150100 | 5266229200 | 34650 | 34650 | 34650 | 34650 | 5 |
| 324 | 20250224 | 150000 | 5266055950 | 34650 | 34650 | 34650 | 34550 | 679 |
| 325 | 20250224 | 145900 | 5242543950 | 34700 | 34700 | 34700 | 34700 | 21 |
| 326 | 20250224 | 145800 | 5241815250 | 34650 | 34700 | 34700 | 34650 | 282 |
| 327 | 20250224 | 145700 | 5232043900 | 34700 | 34600 | 34700 | 34600 | 174 |
| 328 | 20250224 | 145600 | 5226014800 | 34650 | 34700 | 34700 | 34500 | 1723 |
| 329 | 20250224 | 145500 | 5166453200 | 34700 | 34700 | 34700 | 34700 | 11 |
| 330 | 20250224 | 145400 | 5166071500 | 34700 | 34700 | 34700 | 34700 | 8 |
| 331 | 20250224 | 145300 | 5165793900 | 34700 | 34700 | 34700 | 34700 | 73 |
| 332 | 20250224 | 145200 | 5163260800 | 34700 | 34700 | 34700 | 34650 | 54 |
| 333 | 20250224 | 145100 | 5161389150 | 34700 | 34650 | 34700 | 34650 | 139 |
| 334 | 20250224 | 145000 | 5156571150 | 34700 | 34700 | 34700 | 34650 | 29 |
| 335 | 20250224 | 144900 | 5155565950 | 34700 | 34700 | 34700 | 34700 | 4 |
| 336 | 20250224 | 144800 | 5155427150 | 34700 | 34750 | 34750 | 34650 | 55 |
| 337 | 20250224 | 144700 | 5153519300 | 34750 | 34750 | 34750 | 34650 | 39 |
| 338 | 20250224 | 144600 | 5152167250 | 34750 | 34750 | 34750 | 34750 | 2 |
| 339 | 20250224 | 144500 | 5152097750 | 34700 | 34700 | 34700 | 34600 | 359 |
| 340 | 20250224 | 144400 | 5139657650 | 34750 | 34750 | 34750 | 34700 | 51 |
| 341 | 20250224 | 144300 | 5137887700 | 34750 | 34700 | 34750 | 34700 | 31 |
| 342 | 20250224 | 144200 | 5136811800 | 34700 | 34700 | 34700 | 34650 | 43 |
| 343 | 20250224 | 144100 | 5135320350 | 34700 | 34650 | 34700 | 34650 | 13 |
| 344 | 20250224 | 144000 | 5134869300 | 34700 | 34700 | 34700 | 34700 | 5 |
| 345 | 20250224 | 143900 | 5134695800 | 34700 | 34700 | 34700 | 34700 | 4 |
| 346 | 20250224 | 143800 | 5134557000 | 34700 | 34700 | 34750 | 34700 | 190 |
| 347 | 20250224 | 143700 | 5127963650 | 34750 | 34750 | 34750 | 34700 | 47 |
| 348 | 20250224 | 143600 | 5126332150 | 34750 | 34750 | 34750 | 34750 | 81 |
| 349 | 20250224 | 143500 | 5123517400 | 34750 | 34750 | 34750 | 34750 | 2 |
| 350 | 20250224 | 143400 | 5123447900 | 34750 | 34750 | 34750 | 34700 | 9 |
| 351 | 20250224 | 143300 | 5123135250 | 34750 | 34700 | 34750 | 34700 | 48 |
| 352 | 20250224 | 143200 | 5121469500 | 34650 | 34750 | 34750 | 34650 | 106 |
| 353 | 20250224 | 143100 | 5117793300 | 34700 | 34700 | 34700 | 34650 | 338 |
| 354 | 20250224 | 143000 | 5106064850 | 34750 | 34800 | 34800 | 34750 | 206 |
| 355 | 20250224 | 142900 | 5098906150 | 34800 | 34750 | 34800 | 34750 | 111 |
| 356 | 20250224 | 142800 | 5095048800 | 34750 | 34750 | 34750 | 34750 | 95 |
| 357 | 20250224 | 142700 | 5091747550 | 34750 | 34750 | 34750 | 34750 | 14 |
| 358 | 20250224 | 142600 | 5091261050 | 34750 | 34750 | 34750 | 34750 | 78 |
| 359 | 20250224 | 142500 | 5088550550 | 34700 | 34750 | 34750 | 34700 | 9 |
| 360 | 20250224 | 142400 | 5088238150 | 34750 | 34750 | 34750 | 34750 | 45 |
| 361 | 20250224 | 142300 | 5086674400 | 34750 | 34700 | 34750 | 34700 | 46 |
| 362 | 20250224 | 142200 | 5085078050 | 34750 | 34750 | 34750 | 34750 | 5 |
| 363 | 20250224 | 142100 | 5084904300 | 34700 | 34700 | 34750 | 34700 | 111 |
| 364 | 20250224 | 142000 | 5081052350 | 34750 | 34750 | 34750 | 34750 | 6 |
| 365 | 20250224 | 141900 | 5080843850 | 34750 | 34700 | 34750 | 34700 | 11 |
| 366 | 20250224 | 141800 | 5080462050 | 34700 | 34650 | 34750 | 34650 | 933 |
| 367 | 20250224 | 141700 | 5048076550 | 34700 | 34700 | 34700 | 34650 | 11 |
| 368 | 20250224 | 141600 | 5047695150 | 34700 | 34700 | 34700 | 34700 | 18 |
| 369 | 20250224 | 141500 | 5047070550 | 34700 | 34700 | 34700 | 34700 | 11 |
| 370 | 20250224 | 141400 | 5046688850 | 34700 | 34700 | 34700 | 34650 | 13 |
| 371 | 20250224 | 141300 | 5046238100 | 34700 | 34700 | 34700 | 34700 | 2 |
| 372 | 20250224 | 141200 | 5046168700 | 34700 | 34700 | 34700 | 34700 | 13 |
| 373 | 20250224 | 141100 | 5045717600 | 34700 | 34700 | 34700 | 34700 | 32 |
| 374 | 20250224 | 141000 | 5044607200 | 34700 | 34650 | 34700 | 34650 | 27 |
| 375 | 20250224 | 140900 | 5043671300 | 34650 | 34700 | 34700 | 34650 | 261 |
| 376 | 20250224 | 140800 | 5034627400 | 34700 | 34700 | 34700 | 34700 | 162 |
| 377 | 20250224 | 140700 | 5029006000 | 34700 | 34750 | 34750 | 34700 | 56 |
| 378 | 20250224 | 140600 | 5027061800 | 34750 | 34750 | 34800 | 34750 | 83 |
| 379 | 20250224 | 140500 | 5024177400 | 34750 | 34800 | 34800 | 34750 | 136 |
| 380 | 20250224 | 140400 | 5019449850 | 34800 | 34800 | 34800 | 34800 | 9 |
| 381 | 20250224 | 140300 | 5019136650 | 34750 | 34800 | 34800 | 34750 | 6 |
| 382 | 20250224 | 140200 | 5018928050 | 34800 | 34800 | 34800 | 34800 | 6 |
| 383 | 20250224 | 140100 | 5018719250 | 34800 | 34900 | 34900 | 34750 | 1898 |
| 384 | 20250224 | 140000 | 4952618300 | 34900 | 34900 | 34900 | 34900 | 104 |
| 385 | 20250224 | 135900 | 4948988700 | 34900 | 34900 | 34900 | 34900 | 12 |
| 386 | 20250224 | 135800 | 4948569900 | 34900 | 34900 | 34900 | 34900 | 4 |
| 387 | 20250224 | 135700 | 4948430300 | 34850 | 34900 | 34900 | 34850 | 27 |
| 388 | 20250224 | 135600 | 4947488750 | 34900 | 34900 | 34900 | 34900 | 5 |
| 389 | 20250224 | 135500 | 4947314250 | 34850 | 34900 | 34900 | 34850 | 271 |
| 390 | 20250224 | 135400 | 4937869700 | 34900 | 34900 | 34900 | 34900 | 10 |
| 391 | 20250224 | 135300 | 4937520700 | 34900 | 34900 | 34900 | 34900 | 66 |
| 392 | 20250224 | 135200 | 4935217300 | 34900 | 34850 | 34900 | 34850 | 15 |
| 393 | 20250224 | 135100 | 4934694300 | 34900 | 34950 | 34950 | 34850 | 892 |
| 394 | 20250224 | 135000 | 4903571500 | 34900 | 34900 | 34950 | 34900 | 281 |
| 395 | 20250224 | 134900 | 4893757150 | 34950 | 34950 | 34950 | 34900 | 8 |
| 396 | 20250224 | 134800 | 4893477700 | 34900 | 34900 | 34950 | 34900 | 182 |
| 397 | 20250224 | 134700 | 4887123600 | 34900 | 34950 | 34950 | 34900 | 22 |
| 398 | 20250224 | 134600 | 4886355000 | 34950 | 34950 | 34950 | 34950 | 73 |
| 399 | 20250224 | 134500 | 4883803650 | 34900 | 34950 | 34950 | 34900 | 7 |
| 400 | 20250224 | 134400 | 4883559250 | 34950 | 34950 | 34950 | 34950 | 6 |
| 401 | 20250224 | 134300 | 4883349550 | 34900 | 34950 | 34950 | 34900 | 4 |
| 402 | 20250224 | 134200 | 4883209800 | 34950 | 34900 | 34950 | 34900 | 467 |
| 403 | 20250224 | 134100 | 4866911350 | 34900 | 34900 | 34900 | 34900 | 15 |
| 404 | 20250224 | 134000 | 4866387850 | 34900 | 34900 | 34900 | 34900 | 59 |
| 405 | 20250224 | 133900 | 4864328750 | 34900 | 34900 | 34900 | 34900 | 101 |
| 406 | 20250224 | 133800 | 4860803850 | 34900 | 34900 | 34900 | 34900 | 14 |
| 407 | 20250224 | 133700 | 4860315250 | 34900 | 34850 | 34900 | 34850 | 106 |
| 408 | 20250224 | 133600 | 4856615900 | 34900 | 34900 | 34900 | 34900 | 49 |
| 409 | 20250224 | 133500 | 4854905800 | 34850 | 34900 | 34900 | 34850 | 132 |
| 410 | 20250224 | 133400 | 4850305450 | 34900 | 34900 | 34900 | 34850 | 56 |
| 411 | 20250224 | 133300 | 4848351100 | 34900 | 34900 | 34900 | 34850 | 27 |
| 412 | 20250224 | 133200 | 4847408850 | 34900 | 34850 | 34900 | 34850 | 15 |
| 413 | 20250224 | 133100 | 4846885800 | 34900 | 34900 | 34900 | 34900 | 28 |
| 414 | 20250224 | 133000 | 4845908600 | 34900 | 34900 | 34900 | 34850 | 63 |
| 415 | 20250224 | 132900 | 4843710400 | 34900 | 34900 | 34900 | 34900 | 3 |
| 416 | 20250224 | 132800 | 4843605700 | 34900 | 34900 | 34900 | 34900 | 11 |
| 417 | 20250224 | 132700 | 4843221800 | 34900 | 34900 | 34950 | 34850 | 611 |
| 418 | 20250224 | 132600 | 4821908050 | 34900 | 34850 | 34900 | 34850 | 397 |
| 419 | 20250224 | 132500 | 4808064400 | 34850 | 34850 | 34850 | 34850 | 164 |
| 420 | 20250224 | 132400 | 4802349000 | 34850 | 34850 | 34850 | 34850 | 295 |
| 421 | 20250224 | 132300 | 4792068250 | 34850 | 34850 | 34850 | 34850 | 28 |
| 422 | 20250224 | 132200 | 4791092450 | 34850 | 34850 | 34850 | 34850 | 57 |
| 423 | 20250224 | 132100 | 4789106000 | 34850 | 34800 | 34850 | 34750 | 178 |
| 424 | 20250224 | 132000 | 4782911250 | 34800 | 34800 | 34800 | 34800 | 88 |
| 425 | 20250224 | 131900 | 4779848850 | 34800 | 34800 | 34800 | 34750 | 486 |
| 426 | 20250224 | 131800 | 4762936100 | 34800 | 34800 | 34800 | 34750 | 11 |
| 427 | 20250224 | 131700 | 4762553550 | 34750 | 34800 | 34800 | 34750 | 217 |
| 428 | 20250224 | 131600 | 4755011950 | 34800 | 34800 | 34800 | 34750 | 62 |
| 429 | 20250224 | 131500 | 4752854700 | 34800 | 34750 | 34800 | 34750 | 94 |
| 430 | 20250224 | 131400 | 4749588100 | 34700 | 34700 | 34700 | 34700 | 111 |
| 431 | 20250224 | 131300 | 4745736400 | 34700 | 34700 | 34700 | 34700 | 5 |
| 432 | 20250224 | 131200 | 4745562900 | 34700 | 34700 | 34700 | 34700 | 9 |
| 433 | 20250224 | 131100 | 4745250600 | 34700 | 34650 | 34700 | 34650 | 130 |
| 434 | 20250224 | 131000 | 4740739750 | 34700 | 34650 | 34700 | 34500 | 710 |
| 435 | 20250224 | 130900 | 4716184100 | 34700 | 34600 | 34700 | 34600 | 133 |
| 436 | 20250224 | 130800 | 4711575800 | 34650 | 34650 | 34650 | 34600 | 18 |
| 437 | 20250224 | 130700 | 4710952150 | 34650 | 34650 | 34650 | 34650 | 3 |
| 438 | 20250224 | 130600 | 4710848200 | 34650 | 34700 | 34700 | 34650 | 12 |
| 439 | 20250224 | 130500 | 4710432200 | 34650 | 34650 | 34650 | 34650 | 166 |
| 440 | 20250224 | 130400 | 4704680300 | 34650 | 34650 | 34650 | 34650 | 8 |
| 441 | 20250224 | 130300 | 4704403100 | 34600 | 34600 | 34600 | 34550 | 55 |
| 442 | 20250224 | 130200 | 4702500150 | 34600 | 34500 | 34600 | 34500 | 1991 |
| 443 | 20250224 | 130100 | 4633781500 | 34500 | 34500 | 34500 | 34500 | 23 |
| 444 | 20250224 | 130000 | 4632988000 | 34500 | 34450 | 34500 | 34450 | 221 |
| 445 | 20250224 | 125900 | 4625374400 | 34500 | 34500 | 34500 | 34450 | 65 |
| 446 | 20250224 | 125800 | 4623132600 | 34450 | 34500 | 34500 | 34450 | 34 |
| 447 | 20250224 | 125700 | 4621960500 | 34450 | 34450 | 34500 | 34450 | 566 |
| 448 | 20250224 | 125600 | 4602460700 | 34450 | 34500 | 34500 | 34450 | 480 |
| 449 | 20250224 | 125500 | 4585924400 | 34450 | 34500 | 34500 | 34450 | 365 |
| 450 | 20250224 | 125400 | 4573343000 | 34450 | 34450 | 34500 | 34450 | 393 |
| 451 | 20250224 | 125300 | 4559803900 | 34450 | 34500 | 34550 | 34400 | 2501 |
| 452 | 20250224 | 125200 | 4473589700 | 34500 | 34550 | 34550 | 34500 | 523 |
| 453 | 20250224 | 125100 | 4455545900 | 34550 | 34500 | 34550 | 34500 | 28 |
| 454 | 20250224 | 125000 | 4454579650 | 34550 | 34500 | 34550 | 34500 | 158 |
| 455 | 20250224 | 124900 | 4449126700 | 34550 | 34500 | 34550 | 34500 | 1395 |
| 456 | 20250224 | 124800 | 4400998600 | 34500 | 34600 | 34600 | 34500 | 276 |
| 457 | 20250224 | 124700 | 4391464300 | 34500 | 34550 | 34600 | 34500 | 1530 |
| 458 | 20250224 | 124600 | 4338607250 | 34550 | 34600 | 34600 | 34550 | 103 |
| 459 | 20250224 | 124500 | 4335044350 | 34650 | 34650 | 34700 | 34600 | 669 |
| 460 | 20250224 | 124400 | 4311875350 | 34600 | 34600 | 34650 | 34550 | 52 |
| 461 | 20250224 | 124300 | 4310076800 | 34600 | 34650 | 34650 | 34550 | 210 |
| 462 | 20250224 | 124200 | 4302811550 | 34650 | 34650 | 34650 | 34600 | 29 |
| 463 | 20250224 | 124100 | 4301807650 | 34650 | 34650 | 34650 | 34600 | 32 |
| 464 | 20250224 | 124000 | 4300699750 | 34650 | 34550 | 34650 | 34550 | 36 |
| 465 | 20250224 | 123900 | 4299454300 | 34550 | 34550 | 34600 | 34550 | 24 |
| 466 | 20250224 | 123800 | 4298624950 | 34600 | 34550 | 34650 | 34550 | 26 |
| 467 | 20250224 | 123700 | 4297726050 | 34650 | 34650 | 34650 | 34550 | 802 |
| 468 | 20250224 | 123600 | 4270016000 | 34550 | 34650 | 34700 | 34550 | 2468 |
| 469 | 20250224 | 123500 | 4184560000 | 34700 | 34650 | 34700 | 34650 | 155 |
| 470 | 20250224 | 123400 | 4179187350 | 34700 | 34700 | 34700 | 34650 | 122 |
| 471 | 20250224 | 123300 | 4174954850 | 34700 | 34700 | 34700 | 34650 | 67 |
| 472 | 20250224 | 123200 | 4172631950 | 34700 | 34700 | 34700 | 34650 | 22 |
| 473 | 20250224 | 123100 | 4171869400 | 34700 | 34700 | 34700 | 34650 | 34 |
| 474 | 20250224 | 123000 | 4170690500 | 34650 | 34700 | 34700 | 34650 | 82 |
| 475 | 20250224 | 122900 | 4167847250 | 34700 | 34650 | 34700 | 34650 | 20 |
| 476 | 20250224 | 122800 | 4167154150 | 34700 | 34700 | 34700 | 34650 | 25 |
| 477 | 20250224 | 122700 | 4166287500 | 34700 | 34650 | 34700 | 34650 | 22 |
| 478 | 20250224 | 122600 | 4165525050 | 34700 | 34700 | 34700 | 34700 | 11 |
| 479 | 20250224 | 122500 | 4165143350 | 34650 | 34700 | 34700 | 34650 | 76 |
| 480 | 20250224 | 122400 | 4162507750 | 34700 | 34700 | 34700 | 34650 | 22 |
| 481 | 20250224 | 122300 | 4161745250 | 34700 | 34700 | 34700 | 34650 | 28 |
| 482 | 20250224 | 122200 | 4160774500 | 34700 | 34700 | 34700 | 34650 | 48 |
| 483 | 20250224 | 122100 | 4159110550 | 34700 | 34700 | 34750 | 34700 | 526 |
| 484 | 20250224 | 122000 | 4140858250 | 34750 | 34750 | 34750 | 34700 | 76 |
| 485 | 20250224 | 121900 | 4138218100 | 34750 | 34850 | 34850 | 34750 | 270 |
| 486 | 20250224 | 121800 | 4128834500 | 34850 | 34800 | 34850 | 34800 | 21 |
| 487 | 20250224 | 121700 | 4128103500 | 34800 | 34750 | 34800 | 34750 | 1107 |
| 488 | 20250224 | 121600 | 4089580800 | 34800 | 34750 | 34800 | 34750 | 29 |
| 489 | 20250224 | 121500 | 4088572800 | 34800 | 34750 | 34800 | 34750 | 42 |
| 490 | 20250224 | 121400 | 4087111600 | 34750 | 34750 | 34750 | 34750 | 113 |
| 491 | 20250224 | 121300 | 4083184850 | 34700 | 34750 | 34750 | 34700 | 20 |
| 492 | 20250224 | 121200 | 4082490700 | 34750 | 34750 | 34750 | 34700 | 67 |
| 493 | 20250224 | 121100 | 4080163300 | 34800 | 34750 | 34800 | 34700 | 55 |
| 494 | 20250224 | 121000 | 4078252850 | 34750 | 34750 | 34750 | 34700 | 90 |
| 495 | 20250224 | 120900 | 4075126250 | 34750 | 34750 | 34750 | 34700 | 90 |
| 496 | 20250224 | 120800 | 4071999650 | 34750 | 34700 | 34750 | 34700 | 29 |
| 497 | 20250224 | 120700 | 4070993000 | 34750 | 34750 | 34750 | 34700 | 25 |
| 498 | 20250224 | 120600 | 4070125150 | 34750 | 34750 | 34750 | 34700 | 84 |
| 499 | 20250224 | 120500 | 4067208600 | 34750 | 34700 | 34750 | 34700 | 69 |
| 500 | 20250224 | 120400 | 4064811750 | 34750 | 34750 | 34750 | 34750 | 31 |
| 501 | 20250224 | 120300 | 4063734500 | 34700 | 34750 | 34750 | 34700 | 21 |
| 502 | 20250224 | 120200 | 4063005650 | 34750 | 34750 | 34750 | 34700 | 43 |
| 503 | 20250224 | 120100 | 4061513300 | 34700 | 34750 | 34750 | 34700 | 54 |
| 504 | 20250224 | 120000 | 4059637700 | 34750 | 34800 | 34800 | 34700 | 32 |
| 505 | 20250224 | 115900 | 4058526400 | 34800 | 34800 | 34800 | 34750 | 38 |
| 506 | 20250224 | 115800 | 4057205000 | 34800 | 34750 | 34800 | 34750 | 66 |
| 507 | 20250224 | 115700 | 4054910400 | 34750 | 34750 | 34750 | 34700 | 138 |
| 508 | 20250224 | 115600 | 4050118950 | 34750 | 34700 | 34750 | 34700 | 56 |
| 509 | 20250224 | 115500 | 4048173800 | 34750 | 34750 | 34750 | 34700 | 729 |
| 510 | 20250224 | 115400 | 4022846450 | 34750 | 34700 | 34750 | 34700 | 20 |
| 511 | 20250224 | 115300 | 4022152300 | 34750 | 34750 | 34750 | 34750 | 86 |
| 512 | 20250224 | 115200 | 4019163800 | 34700 | 34750 | 34750 | 34700 | 34 |
| 513 | 20250224 | 115100 | 4017983150 | 34750 | 34750 | 34750 | 34700 | 130 |
| 514 | 20250224 | 115000 | 4013468400 | 34750 | 34750 | 34750 | 34700 | 37 |
| 515 | 20250224 | 114900 | 4012183500 | 34750 | 34750 | 34750 | 34700 | 128 |
| 516 | 20250224 | 114800 | 4007736400 | 34750 | 34700 | 34750 | 34700 | 144 |
| 517 | 20250224 | 114700 | 4002733700 | 34750 | 34700 | 34750 | 34700 | 74 |
| 518 | 20250224 | 114600 | 4000163250 | 34700 | 34750 | 34750 | 34700 | 62 |
| 519 | 20250224 | 114500 | 3998009750 | 34750 | 34750 | 34750 | 34700 | 73 |
| 520 | 20250224 | 114400 | 3995475550 | 34700 | 34700 | 34750 | 34700 | 43 |
| 521 | 20250224 | 114300 | 3993983350 | 34750 | 34700 | 34750 | 34700 | 37 |
| 522 | 20250224 | 114200 | 3992698450 | 34750 | 34800 | 34800 | 34700 | 308 |
| 523 | 20250224 | 114100 | 3982009100 | 34700 | 34700 | 34750 | 34700 | 114 |
| 524 | 20250224 | 114000 | 3978050250 | 34700 | 34800 | 34800 | 34700 | 109 |
| 525 | 20250224 | 113900 | 3974263250 | 34750 | 34750 | 34750 | 34700 | 31 |
| 526 | 20250224 | 113800 | 3973186950 | 34750 | 34800 | 34800 | 34750 | 332 |
| 527 | 20250224 | 113700 | 3961649200 | 34800 | 34800 | 34800 | 34750 | 34 |
| 528 | 20250224 | 113600 | 3960466900 | 34800 | 34750 | 34800 | 34750 | 74 |
| 529 | 20250224 | 113500 | 3957892550 | 34800 | 34800 | 34800 | 34750 | 37 |
| 530 | 20250224 | 113400 | 3956605850 | 34800 | 34800 | 34800 | 34750 | 897 |
| 531 | 20250224 | 113300 | 3925432250 | 34800 | 34800 | 34800 | 34750 | 36 |
| 532 | 20250224 | 113200 | 3924180350 | 34800 | 34800 | 34800 | 34750 | 27 |
| 533 | 20250224 | 113100 | 3923241600 | 34800 | 34750 | 34800 | 34750 | 54 |
| 534 | 20250224 | 113000 | 3921362450 | 34750 | 34800 | 34800 | 34750 | 40 |
| 535 | 20250224 | 112900 | 3919971300 | 34800 | 34750 | 34800 | 34750 | 54 |
| 536 | 20250224 | 112800 | 3918094600 | 34750 | 34800 | 34800 | 34750 | 261 |
| 537 | 20250224 | 112700 | 3909024050 | 34800 | 34750 | 34800 | 34750 | 88 |
| 538 | 20250224 | 112600 | 3905964000 | 34750 | 34750 | 34800 | 34750 | 89 |
| 539 | 20250224 | 112500 | 3902868650 | 34750 | 34750 | 34800 | 34750 | 91 |
| 540 | 20250224 | 112400 | 3899705350 | 34800 | 34800 | 34800 | 34750 | 30 |
| 541 | 20250224 | 112300 | 3898662500 | 34750 | 34750 | 34800 | 34750 | 56 |
| 542 | 20250224 | 112200 | 3896715600 | 34800 | 34800 | 34800 | 34750 | 99 |
| 543 | 20250224 | 112100 | 3893274950 | 34800 | 34800 | 34800 | 34800 | 225 |
| 544 | 20250224 | 112000 | 3885444950 | 34850 | 34850 | 34850 | 34850 | 201 |
| 545 | 20250224 | 111900 | 3878440100 | 34850 | 34800 | 34850 | 34750 | 122 |
| 546 | 20250224 | 111800 | 3874194850 | 34750 | 34800 | 34800 | 34750 | 133 |
| 547 | 20250224 | 111700 | 3869567300 | 34800 | 34800 | 34800 | 34750 | 325 |
| 548 | 20250224 | 111600 | 3858258200 | 34850 | 34800 | 34850 | 34800 | 159 |
| 549 | 20250224 | 111500 | 3852721150 | 34800 | 34850 | 34850 | 34800 | 186 |
| 550 | 20250224 | 111400 | 3846241500 | 34850 | 34850 | 34850 | 34800 | 46 |
| 551 | 20250224 | 111300 | 3844639300 | 34800 | 34750 | 34850 | 34700 | 401 |
| 552 | 20250224 | 111200 | 3830697800 | 34750 | 34750 | 34800 | 34700 | 112 |
| 553 | 20250224 | 111100 | 3826806950 | 34750 | 34700 | 34750 | 34700 | 238 |
| 554 | 20250224 | 111000 | 3818547000 | 34750 | 34750 | 34800 | 34750 | 238 |
| 555 | 20250224 | 110900 | 3810276400 | 34800 | 34800 | 34800 | 34800 | 25 |
| 556 | 20250224 | 110800 | 3809406400 | 34750 | 34800 | 34850 | 34750 | 241 |
| 557 | 20250224 | 110700 | 3801020100 | 34800 | 34800 | 34850 | 34800 | 77 |
| 558 | 20250224 | 110600 | 3798338850 | 34750 | 34800 | 34900 | 34750 | 33 |
| 559 | 20250224 | 110500 | 3797190300 | 34750 | 34800 | 34900 | 34750 | 38 |
| 560 | 20250224 | 110400 | 3795866600 | 34850 | 34800 | 34900 | 34750 | 54 |
| 561 | 20250224 | 110300 | 3793986950 | 34800 | 34750 | 34800 | 34750 | 119 |
| 562 | 20250224 | 110200 | 3789850750 | 34750 | 34700 | 34750 | 34650 | 67 |
| 563 | 20250224 | 110100 | 3787526000 | 34700 | 34700 | 34700 | 34650 | 220 |
| 564 | 20250224 | 110000 | 3779892900 | 34700 | 34800 | 34800 | 34700 | 304 |
| 565 | 20250224 | 105900 | 3769343650 | 34750 | 34700 | 34800 | 34700 | 39 |
| 566 | 20250224 | 105800 | 3767988400 | 34750 | 34700 | 34750 | 34700 | 106 |
| 567 | 20250224 | 105700 | 3764309550 | 34650 | 34650 | 34700 | 34650 | 556 |
| 568 | 20250224 | 105600 | 3745032300 | 34650 | 34750 | 34750 | 34600 | 1197 |
| 569 | 20250224 | 105500 | 3703568700 | 34750 | 34700 | 34750 | 34650 | 62 |
| 570 | 20250224 | 105400 | 3701418000 | 34700 | 34750 | 34750 | 34700 | 161 |
| 571 | 20250224 | 105300 | 3695830000 | 34750 | 34700 | 34750 | 34650 | 95 |
| 572 | 20250224 | 105200 | 3692537350 | 34700 | 34700 | 34700 | 34650 | 175 |
| 573 | 20250224 | 105100 | 3686468200 | 34750 | 34750 | 34750 | 34700 | 530 |
| 574 | 20250224 | 105000 | 3668072050 | 34750 | 34750 | 34750 | 34700 | 246 |
| 575 | 20250224 | 104900 | 3659527500 | 34800 | 34850 | 34850 | 34800 | 40 |
| 576 | 20250224 | 104800 | 3658135000 | 34850 | 34750 | 34850 | 34750 | 380 |
| 577 | 20250224 | 104700 | 3644920650 | 34800 | 34800 | 34800 | 34800 | 60 |
| 578 | 20250224 | 104600 | 3642832650 | 34800 | 34850 | 34850 | 34700 | 377 |
| 579 | 20250224 | 104500 | 3629735950 | 34850 | 34850 | 34850 | 34800 | 120 |
| 580 | 20250224 | 104400 | 3625557000 | 34800 | 34900 | 34900 | 34800 | 155 |
| 581 | 20250224 | 104300 | 3620156350 | 34900 | 34850 | 34950 | 34850 | 381 |
| 582 | 20250224 | 104200 | 3606860150 | 34800 | 34900 | 34900 | 34750 | 621 |
| 583 | 20250224 | 104100 | 3585241000 | 34900 | 34900 | 34900 | 34850 | 47 |
| 584 | 20250224 | 104000 | 3583601600 | 34900 | 34900 | 34900 | 34850 | 39 |
| 585 | 20250224 | 103900 | 3582241450 | 34900 | 34850 | 34900 | 34850 | 122 |
| 586 | 20250224 | 103800 | 3577986100 | 34850 | 34850 | 34900 | 34800 | 126 |
| 587 | 20250224 | 103700 | 3573595150 | 34850 | 34750 | 34850 | 34750 | 263 |
| 588 | 20250224 | 103600 | 3564442250 | 34800 | 34750 | 34800 | 34750 | 166 |
| 589 | 20250224 | 103500 | 3558670450 | 34750 | 34800 | 34850 | 34750 | 437 |
| 590 | 20250224 | 103400 | 3543468650 | 34800 | 34800 | 34800 | 34750 | 38 |
| 591 | 20250224 | 103300 | 3542147100 | 34800 | 34850 | 34850 | 34750 | 446 |
| 592 | 20250224 | 103200 | 3526623000 | 34850 | 34850 | 34850 | 34800 | 81 |
| 593 | 20250224 | 103100 | 3523801150 | 34850 | 34850 | 34850 | 34800 | 29 |
| 594 | 20250224 | 103000 | 3522791650 | 34800 | 34850 | 34850 | 34800 | 141 |
| 595 | 20250224 | 102900 | 3517883350 | 34850 | 34950 | 34950 | 34850 | 259 |
| 596 | 20250224 | 102800 | 3508848900 | 34950 | 34950 | 34950 | 34900 | 117 |
| 597 | 20250224 | 102700 | 3504764700 | 34900 | 34950 | 35000 | 34850 | 222 |
| 598 | 20250224 | 102600 | 3497015300 | 34950 | 34900 | 35000 | 34850 | 629 |
| 599 | 20250224 | 102500 | 3475054800 | 34950 | 34900 | 34950 | 34900 | 27 |
| 600 | 20250224 | 102400 | 3474111950 | 34900 | 34900 | 34950 | 34900 | 167 |
| 601 | 20250224 | 102300 | 3468283600 | 34950 | 34850 | 34950 | 34800 | 196 |
| 602 | 20250224 | 102200 | 3461452200 | 34850 | 34900 | 34900 | 34850 | 32 |
| 603 | 20250224 | 102100 | 3460336000 | 34900 | 34900 | 34900 | 34850 | 36 |
| 604 | 20250224 | 102000 | 3459081000 | 34900 | 34900 | 34950 | 34850 | 210 |
| 605 | 20250224 | 101900 | 3451756800 | 34950 | 35000 | 35050 | 34950 | 714 |
| 606 | 20250224 | 101800 | 3426783750 | 35000 | 34950 | 35050 | 34950 | 154 |
| 607 | 20250224 | 101700 | 3421392950 | 35050 | 35050 | 35050 | 34950 | 97 |
| 608 | 20250224 | 101600 | 3417995900 | 35000 | 35000 | 35050 | 35000 | 144 |
| 609 | 20250224 | 101500 | 3412955750 | 34950 | 35050 | 35050 | 34950 | 91 |
| 610 | 20250224 | 101400 | 3409772350 | 35050 | 35000 | 35050 | 34950 | 344 |
| 611 | 20250224 | 101300 | 3397730950 | 35000 | 34950 | 35000 | 34900 | 178 |
| 612 | 20250224 | 101200 | 3391509700 | 34950 | 34900 | 34950 | 34900 | 198 |
| 613 | 20250224 | 101100 | 3384598200 | 34900 | 34900 | 34950 | 34850 | 198 |
| 614 | 20250224 | 101000 | 3377689100 | 34800 | 34850 | 34900 | 34800 | 98 |
| 615 | 20250224 | 100900 | 3374274600 | 34850 | 34800 | 34850 | 34800 | 549 |
| 616 | 20250224 | 100800 | 3355147050 | 34850 | 34800 | 34850 | 34700 | 886 |
| 617 | 20250224 | 100700 | 3324355700 | 34800 | 34750 | 34800 | 34700 | 179 |
| 618 | 20250224 | 100600 | 3318134250 | 34750 | 34750 | 34800 | 34700 | 367 |
| 619 | 20250224 | 100500 | 3305381750 | 34750 | 34700 | 34750 | 34650 | 80 |
| 620 | 20250224 | 100400 | 3302606600 | 34700 | 34750 | 34750 | 34650 | 109 |
| 621 | 20250224 | 100300 | 3298825400 | 34750 | 34900 | 34900 | 34700 | 1066 |
| 622 | 20250224 | 100200 | 3261769800 | 34900 | 34850 | 34900 | 34800 | 46 |
| 623 | 20250224 | 100100 | 3260167550 | 34850 | 34800 | 34850 | 34700 | 895 |
| 624 | 20250224 | 100000 | 3228980400 | 34800 | 34750 | 34800 | 34700 | 101 |
| 625 | 20250224 | 095900 | 3225469000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 626 | 20250224 | 095800 | 3225469000 | 34700 | 34750 | 34800 | 34650 | 433 |
| 627 | 20250224 | 095700 | 3210413200 | 34650 | 34700 | 34750 | 34600 | 650 |
| 628 | 20250224 | 095600 | 3187868700 | 34700 | 34650 | 34700 | 34600 | 716 |
| 629 | 20250224 | 095500 | 3163059550 | 34650 | 34700 | 34750 | 34650 | 127 |
| 630 | 20250224 | 095400 | 3158652850 | 34700 | 34650 | 34700 | 34600 | 373 |
| 631 | 20250224 | 095300 | 3145729600 | 34700 | 34600 | 34700 | 34600 | 106 |
| 632 | 20250224 | 095200 | 3142055850 | 34650 | 34700 | 34700 | 34600 | 807 |
| 633 | 20250224 | 095100 | 3114093300 | 34650 | 34700 | 34750 | 34650 | 1323 |
| 634 | 20250224 | 095000 | 3068234250 | 34700 | 34650 | 34700 | 34650 | 195 |
| 635 | 20250224 | 094900 | 3061472950 | 34650 | 34700 | 34750 | 34650 | 1067 |
| 636 | 20250224 | 094800 | 3024467200 | 34800 | 34700 | 34800 | 34700 | 589 |
| 637 | 20250224 | 094700 | 3004018750 | 34700 | 34800 | 34800 | 34700 | 957 |
| 638 | 20250224 | 094600 | 2970773800 | 34850 | 34850 | 34850 | 34850 | 321 |
| 639 | 20250224 | 094500 | 2959586950 | 34850 | 34950 | 35000 | 34850 | 610 |
| 640 | 20250224 | 094400 | 2938282600 | 35000 | 34950 | 35000 | 34900 | 606 |
| 641 | 20250224 | 094300 | 2917120400 | 34900 | 34750 | 35000 | 34750 | 692 |
| 642 | 20250224 | 094200 | 2893006350 | 34750 | 34750 | 34800 | 34700 | 500 |
| 643 | 20250224 | 094100 | 2875631850 | 34750 | 34750 | 34800 | 34700 | 556 |
| 644 | 20250224 | 094000 | 2856312100 | 34750 | 34750 | 34750 | 34700 | 625 |
| 645 | 20250224 | 093900 | 2834619650 | 34750 | 34800 | 34900 | 34700 | 2229 |
| 646 | 20250224 | 093800 | 2757095650 | 34850 | 34800 | 34850 | 34800 | 285 |
| 647 | 20250224 | 093700 | 2747177200 | 34800 | 34800 | 34800 | 34750 | 863 |
| 648 | 20250224 | 093600 | 2717163500 | 34750 | 34900 | 34900 | 34750 | 3052 |
| 649 | 20250224 | 093500 | 2610969550 | 34900 | 34800 | 34950 | 34800 | 920 |
| 650 | 20250224 | 093400 | 2578885250 | 34800 | 35000 | 35000 | 34700 | 5526 |
| 651 | 20250224 | 093300 | 2386334750 | 35050 | 35050 | 35100 | 35000 | 1150 |
| 652 | 20250224 | 093200 | 2346078550 | 35050 | 35050 | 35100 | 35000 | 1882 |
| 653 | 20250224 | 093100 | 2280141150 | 35100 | 35050 | 35100 | 35000 | 703 |
| 654 | 20250224 | 093000 | 2255470600 | 35050 | 35050 | 35100 | 35050 | 220 |
| 655 | 20250224 | 092900 | 2247756050 | 35050 | 35050 | 35100 | 35000 | 666 |
| 656 | 20250224 | 092800 | 2224411150 | 35050 | 35000 | 35150 | 35000 | 799 |
| 657 | 20250224 | 092700 | 2196370000 | 35000 | 34900 | 35000 | 34900 | 1231 |
| 658 | 20250224 | 092600 | 2153355500 | 34900 | 34800 | 35000 | 34800 | 744 |
| 659 | 20250224 | 092500 | 2127401000 | 34800 | 35000 | 35050 | 34800 | 1291 |
| 660 | 20250224 | 092400 | 2082289150 | 35000 | 34950 | 35000 | 34900 | 443 |
| 661 | 20250224 | 092300 | 2066800900 | 34950 | 35000 | 35000 | 34900 | 1348 |
| 662 | 20250224 | 092200 | 2019722600 | 34950 | 35000 | 35050 | 34900 | 1905 |
| 663 | 20250224 | 092100 | 1953097050 | 35000 | 34950 | 35000 | 34800 | 1702 |
| 664 | 20250224 | 092000 | 1893721200 | 34950 | 35050 | 35100 | 34900 | 3388 |
| 665 | 20250224 | 091900 | 1775208400 | 35100 | 35100 | 35200 | 35000 | 1942 |
| 666 | 20250224 | 091800 | 1707045800 | 35050 | 35300 | 35350 | 35050 | 3039 |
| 667 | 20250224 | 091700 | 1600167900 | 35350 | 35450 | 35450 | 35250 | 719 |
| 668 | 20250224 | 091600 | 1574757600 | 35400 | 35400 | 35500 | 35400 | 575 |
| 669 | 20250224 | 091500 | 1554388900 | 35400 | 35350 | 35400 | 35300 | 1007 |
| 670 | 20250224 | 091400 | 1518797950 | 35400 | 35500 | 35500 | 35300 | 2608 |
| 671 | 20250224 | 091300 | 1426521650 | 35500 | 35550 | 35600 | 35450 | 916 |
| 672 | 20250224 | 091200 | 1394022950 | 35550 | 35650 | 35650 | 35500 | 1954 |
| 673 | 20250224 | 091100 | 1324543750 | 35600 | 35650 | 35750 | 35600 | 743 |
| 674 | 20250224 | 091000 | 1298039400 | 35650 | 35850 | 35900 | 35600 | 4409 |
| 675 | 20250224 | 090900 | 1140335300 | 35850 | 35500 | 35900 | 35500 | 3172 |
| 676 | 20250224 | 090800 | 1026937700 | 35500 | 35350 | 35600 | 35350 | 2441 |
| 677 | 20250224 | 090700 | 940214800 | 35400 | 35400 | 35450 | 35350 | 604 |
| 678 | 20250224 | 090600 | 918841350 | 35350 | 35500 | 35500 | 35300 | 3343 |
| 679 | 20250224 | 090500 | 800499000 | 35500 | 35550 | 35650 | 35450 | 1745 |
| 680 | 20250224 | 090400 | 738483900 | 35600 | 35450 | 35750 | 35400 | 4985 |
| 681 | 20250224 | 090300 | 561184750 | 35450 | 35300 | 35450 | 35300 | 2624 |
| 682 | 20250224 | 090200 | 468387650 | 35300 | 35200 | 35350 | 35200 | 3519 |
| 683 | 20250224 | 090100 | 344205400 | 35250 | 35200 | 35250 | 35000 | 1639 |
| 684 | 20250224 | 090000 | 286580900 | 35250 | 34850 | 35300 | 34750 | 7722 |