37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 203400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 3 | 20250224 | 203300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20250224 | 203200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20250224 | 203100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20250224 | 203000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20250224 | 202900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20250224 | 202800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20250224 | 202700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20250224 | 202600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20250224 | 202500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20250224 | 202400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20250224 | 202300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20250224 | 202200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20250224 | 202100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20250224 | 202000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20250224 | 201900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20250224 | 201800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20250224 | 201700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20250224 | 201600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20250224 | 201500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20250224 | 201400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20250224 | 201300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20250224 | 201200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20250224 | 201100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20250224 | 201000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20250224 | 200900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20250224 | 200800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20250224 | 200700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20250224 | 200600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20250224 | 200500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20250224 | 200400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 33 | 20250224 | 200300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20250224 | 200200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20250224 | 200100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20250224 | 200000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20250224 | 195900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20250224 | 195800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20250224 | 195700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20250224 | 195600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20250224 | 195500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20250224 | 195400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20250224 | 195300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20250224 | 195200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20250224 | 195100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20250224 | 195000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20250224 | 194900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20250224 | 194800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20250224 | 194700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20250224 | 194600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20250224 | 194500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20250224 | 194400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20250224 | 194300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20250224 | 194200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20250224 | 194100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20250224 | 194000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20250224 | 193900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20250224 | 193800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20250224 | 193700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20250224 | 193600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20250224 | 193500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20250224 | 193400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 63 | 20250224 | 193300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20250224 | 193200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20250224 | 193100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20250224 | 193000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20250224 | 192900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20250224 | 192800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20250224 | 192700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20250224 | 192600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20250224 | 192500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20250224 | 192400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20250224 | 192300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20250224 | 192200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20250224 | 192100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20250224 | 192000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20250224 | 191900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20250224 | 191800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20250224 | 191700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20250224 | 191600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20250224 | 191500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20250224 | 191400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20250224 | 191300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20250224 | 191200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20250224 | 191100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20250224 | 191000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20250224 | 190900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20250224 | 190800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20250224 | 190700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20250224 | 190600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20250224 | 190500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20250224 | 190400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 93 | 20250224 | 190300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20250224 | 190200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20250224 | 190100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20250224 | 190000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20250224 | 185900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20250224 | 185800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20250224 | 185700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20250224 | 185600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20250224 | 185500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20250224 | 185400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20250224 | 185300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20250224 | 185200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20250224 | 185100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20250224 | 185000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20250224 | 184900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20250224 | 184800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20250224 | 184700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20250224 | 184600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20250224 | 184500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20250224 | 184400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20250224 | 184300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20250224 | 184200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20250224 | 184100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20250224 | 184000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20250224 | 183900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20250224 | 183800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20250224 | 183700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20250224 | 183600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20250224 | 183500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20250224 | 183400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 123 | 20250224 | 183300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20250224 | 183200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20250224 | 183100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20250224 | 183000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20250224 | 182900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20250224 | 182800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20250224 | 182700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20250224 | 182600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20250224 | 182500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20250224 | 182400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20250224 | 182300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20250224 | 182200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20250224 | 182100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20250224 | 182000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20250224 | 181900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20250224 | 181800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20250224 | 181700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20250224 | 181600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20250224 | 181500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20250224 | 181400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20250224 | 181300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20250224 | 181200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20250224 | 181100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20250224 | 181000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20250224 | 180900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20250224 | 180800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20250224 | 180700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20250224 | 180600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20250224 | 180500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20250224 | 180400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 153 | 20250224 | 180300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20250224 | 180200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20250224 | 180100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20250224 | 180000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20250224 | 175900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20250224 | 175800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20250224 | 175700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20250224 | 175600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20250224 | 175500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20250224 | 175400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20250224 | 175300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20250224 | 175200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20250224 | 175100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20250224 | 175000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20250224 | 174900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20250224 | 174800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20250224 | 174700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20250224 | 174600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20250224 | 174500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20250224 | 174400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20250224 | 174300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20250224 | 174200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20250224 | 174100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20250224 | 174000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20250224 | 173900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20250224 | 173800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20250224 | 173700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20250224 | 173600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20250224 | 173500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20250224 | 173400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 183 | 20250224 | 173300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20250224 | 173200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20250224 | 173100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20250224 | 173000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20250224 | 172900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20250224 | 172800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20250224 | 172700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20250224 | 172600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20250224 | 172500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250224 | 172400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250224 | 172300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250224 | 172200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250224 | 172100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250224 | 172000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250224 | 171900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250224 | 171800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250224 | 171700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250224 | 171600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250224 | 171500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20250224 | 171400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20250224 | 171300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20250224 | 171200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20250224 | 171100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20250224 | 171000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20250224 | 170900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20250224 | 170800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20250224 | 170700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20250224 | 170600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20250224 | 170500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20250224 | 170400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 213 | 20250224 | 170300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20250224 | 170200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20250224 | 170100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20250224 | 170000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20250224 | 165900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20250224 | 165800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20250224 | 165700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20250224 | 165600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20250224 | 165500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20250224 | 165400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20250224 | 165300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20250224 | 165200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20250224 | 165100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20250224 | 165000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20250224 | 164900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20250224 | 164800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20250224 | 164700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20250224 | 164600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20250224 | 164500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20250224 | 164400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20250224 | 164300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20250224 | 164200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20250224 | 164100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20250224 | 164000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20250224 | 163900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20250224 | 163800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20250224 | 163700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20250224 | 163600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20250224 | 163500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20250224 | 163400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 243 | 20250224 | 163300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20250224 | 163200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20250224 | 163100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20250224 | 163000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20250224 | 162900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20250224 | 162800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20250224 | 162700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20250224 | 162600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20250224 | 162500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20250224 | 162400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20250224 | 162300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20250224 | 162200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20250224 | 162100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20250224 | 162000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20250224 | 161900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20250224 | 161800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20250224 | 161700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20250224 | 161600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20250224 | 161500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20250224 | 161400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20250224 | 161300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20250224 | 161200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20250224 | 161100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20250224 | 161000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20250224 | 160900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20250224 | 160800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20250224 | 160700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20250224 | 160600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20250224 | 160500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20250224 | 160400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 273 | 20250224 | 160300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20250224 | 160200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20250224 | 160100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20250224 | 160000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20250224 | 155900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20250224 | 155800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20250224 | 155700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20250224 | 155600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20250224 | 155500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20250224 | 155400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20250224 | 155300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20250224 | 155200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20250224 | 155100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20250224 | 155000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20250224 | 154900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20250224 | 154800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20250224 | 154700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20250224 | 154600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20250224 | 154500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20250224 | 154400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 293 | 20250224 | 154300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 294 | 20250224 | 154200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 295 | 20250224 | 154100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 296 | 20250224 | 154000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 297 | 20250224 | 153900 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 298 | 20250224 | 153800 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 299 | 20250224 | 153700 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 300 | 20250224 | 153600 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 301 | 20250224 | 153500 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 302 | 20250224 | 153400 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 303 | 20250224 | 153300 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 304 | 20250224 | 153200 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 305 | 20250224 | 153100 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 306 | 20250224 | 153000 | 8029054000 | 32150 | 32150 | 32150 | 32150 | 6896 |
| 307 | 20250224 | 152900 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 308 | 20250224 | 152800 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20250224 | 152700 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 310 | 20250224 | 152600 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20250224 | 152500 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 312 | 20250224 | 152400 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 313 | 20250224 | 152300 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 314 | 20250224 | 152200 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 315 | 20250224 | 152100 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 316 | 20250224 | 152000 | 7807347600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 317 | 20250224 | 151900 | 7807347600 | 31800 | 31850 | 31850 | 31800 | 199 |
| 318 | 20250224 | 151800 | 7801011500 | 31850 | 31800 | 31850 | 31800 | 754 |
| 319 | 20250224 | 151700 | 7777025400 | 31800 | 31800 | 31850 | 31800 | 158 |
| 320 | 20250224 | 151600 | 7772000700 | 31800 | 31850 | 31850 | 31800 | 215 |
| 321 | 20250224 | 151500 | 7765156300 | 31850 | 31800 | 31850 | 31800 | 1264 |
| 322 | 20250224 | 151400 | 7724952900 | 31800 | 31850 | 31850 | 31800 | 446 |
| 323 | 20250224 | 151300 | 7710769200 | 31850 | 31850 | 31850 | 31800 | 297 |
| 324 | 20250224 | 151200 | 7701317300 | 31850 | 31900 | 31900 | 31850 | 325 |
| 325 | 20250224 | 151100 | 7690963300 | 31850 | 31900 | 31900 | 31850 | 96 |
| 326 | 20250224 | 151000 | 7687902500 | 31900 | 31900 | 31950 | 31850 | 131 |
| 327 | 20250224 | 150900 | 7683718800 | 31850 | 31950 | 31950 | 31800 | 970 |
| 328 | 20250224 | 150800 | 7652806350 | 31950 | 31950 | 31950 | 31850 | 542 |
| 329 | 20250224 | 150700 | 7635507050 | 31950 | 32000 | 32000 | 31950 | 602 |
| 330 | 20250224 | 150600 | 7616270200 | 32000 | 32050 | 32050 | 31950 | 875 |
| 331 | 20250224 | 150500 | 7588263800 | 32050 | 31950 | 32050 | 31950 | 278 |
| 332 | 20250224 | 150400 | 7579369700 | 31950 | 31950 | 31950 | 31900 | 1046 |
| 333 | 20250224 | 150300 | 7545961950 | 31950 | 31850 | 31950 | 31800 | 752 |
| 334 | 20250224 | 150200 | 7522011600 | 31850 | 31850 | 32000 | 31850 | 694 |
| 335 | 20250224 | 150100 | 7499907150 | 31850 | 31900 | 32000 | 31800 | 751 |
| 336 | 20250224 | 150000 | 7475972600 | 31900 | 31900 | 31900 | 31800 | 596 |
| 337 | 20250224 | 145900 | 7456986800 | 31800 | 31950 | 31950 | 31800 | 620 |
| 338 | 20250224 | 145800 | 7437240600 | 31850 | 31950 | 31950 | 31850 | 331 |
| 339 | 20250224 | 145700 | 7426691350 | 31850 | 31950 | 32050 | 31850 | 584 |
| 340 | 20250224 | 145600 | 7408066750 | 31950 | 32050 | 32050 | 31950 | 260 |
| 341 | 20250224 | 145500 | 7399752700 | 31950 | 32000 | 32000 | 31950 | 50 |
| 342 | 20250224 | 145400 | 7398154450 | 31950 | 32050 | 32050 | 31950 | 176 |
| 343 | 20250224 | 145300 | 7392528200 | 32050 | 32000 | 32050 | 32000 | 1177 |
| 344 | 20250224 | 145200 | 7354846250 | 31950 | 31950 | 32000 | 31950 | 636 |
| 345 | 20250224 | 145100 | 7334500900 | 31850 | 31850 | 31900 | 31850 | 99 |
| 346 | 20250224 | 145000 | 7331347400 | 31850 | 31800 | 31850 | 31800 | 94 |
| 347 | 20250224 | 144900 | 7328356350 | 31800 | 31900 | 31900 | 31800 | 1695 |
| 348 | 20250224 | 144800 | 7274347150 | 31900 | 31900 | 31950 | 31850 | 624 |
| 349 | 20250224 | 144700 | 7254466100 | 31900 | 31850 | 31900 | 31850 | 197 |
| 350 | 20250224 | 144600 | 7248189050 | 31850 | 31850 | 31900 | 31800 | 798 |
| 351 | 20250224 | 144500 | 7222772250 | 31850 | 31900 | 31950 | 31850 | 416 |
| 352 | 20250224 | 144400 | 7209517000 | 31900 | 31900 | 31900 | 31850 | 754 |
| 353 | 20250224 | 144300 | 7185479550 | 31900 | 31950 | 31950 | 31900 | 680 |
| 354 | 20250224 | 144200 | 7163755400 | 31950 | 31950 | 32000 | 31950 | 345 |
| 355 | 20250224 | 144100 | 7152729850 | 32000 | 32050 | 32100 | 32000 | 2414 |
| 356 | 20250224 | 144000 | 7075412350 | 32050 | 32100 | 32100 | 32050 | 169 |
| 357 | 20250224 | 143900 | 7069994550 | 32050 | 32050 | 32100 | 32050 | 405 |
| 358 | 20250224 | 143800 | 7057004550 | 32050 | 32050 | 32100 | 32050 | 454 |
| 359 | 20250224 | 143700 | 7042443250 | 32050 | 32100 | 32100 | 32050 | 120 |
| 360 | 20250224 | 143600 | 7038595700 | 32100 | 32100 | 32100 | 32100 | 54 |
| 361 | 20250224 | 143500 | 7036862300 | 32050 | 32050 | 32100 | 32050 | 330 |
| 362 | 20250224 | 143400 | 7026277300 | 32050 | 32050 | 32050 | 32000 | 117 |
| 363 | 20250224 | 143300 | 7022532950 | 32050 | 32050 | 32050 | 32050 | 98 |
| 364 | 20250224 | 143200 | 7019392050 | 32000 | 32050 | 32050 | 32000 | 60 |
| 365 | 20250224 | 143100 | 7017472000 | 32000 | 32100 | 32100 | 32000 | 241 |
| 366 | 20250224 | 143000 | 7009758200 | 32050 | 32000 | 32100 | 32000 | 324 |
| 367 | 20250224 | 142900 | 6999387700 | 32000 | 32100 | 32100 | 32000 | 497 |
| 368 | 20250224 | 142800 | 6983464650 | 32100 | 32150 | 32150 | 32100 | 191 |
| 369 | 20250224 | 142700 | 6977333200 | 32200 | 32100 | 32200 | 32100 | 75 |
| 370 | 20250224 | 142600 | 6974923200 | 32100 | 32050 | 32100 | 32050 | 85 |
| 371 | 20250224 | 142500 | 6972198450 | 32100 | 32250 | 32250 | 32050 | 193 |
| 372 | 20250224 | 142400 | 6966002950 | 32250 | 32100 | 32250 | 32050 | 233 |
| 373 | 20250224 | 142300 | 6958514250 | 32050 | 32200 | 32200 | 32050 | 300 |
| 374 | 20250224 | 142200 | 6948864550 | 32250 | 32250 | 32250 | 32250 | 1 |
| 375 | 20250224 | 142100 | 6948832300 | 32250 | 32050 | 32250 | 32050 | 431 |
| 376 | 20250224 | 142000 | 6935012250 | 32050 | 32300 | 32300 | 32050 | 1962 |
| 377 | 20250224 | 141900 | 6871969300 | 32300 | 32300 | 32300 | 32300 | 147 |
| 378 | 20250224 | 141800 | 6867221200 | 32300 | 32200 | 32300 | 32200 | 42 |
| 379 | 20250224 | 141700 | 6865865700 | 32250 | 32250 | 32250 | 32250 | 3 |
| 380 | 20250224 | 141600 | 6865768950 | 32250 | 32300 | 32300 | 32250 | 88 |
| 381 | 20250224 | 141500 | 6862928000 | 32300 | 32300 | 32300 | 32250 | 31 |
| 382 | 20250224 | 141400 | 6861927450 | 32300 | 32350 | 32350 | 32300 | 132 |
| 383 | 20250224 | 141300 | 6857663750 | 32350 | 32350 | 32350 | 32300 | 301 |
| 384 | 20250224 | 141200 | 6847926450 | 32350 | 32250 | 32350 | 32250 | 148 |
| 385 | 20250224 | 141100 | 6843144850 | 32200 | 32150 | 32200 | 32150 | 544 |
| 386 | 20250224 | 141000 | 6825635050 | 32200 | 32150 | 32200 | 32150 | 63 |
| 387 | 20250224 | 140900 | 6823606700 | 32150 | 32100 | 32150 | 32100 | 174 |
| 388 | 20250224 | 140800 | 6818021150 | 32050 | 32050 | 32050 | 32050 | 8 |
| 389 | 20250224 | 140700 | 6817764750 | 32100 | 32050 | 32100 | 32050 | 144 |
| 390 | 20250224 | 140600 | 6813142700 | 32000 | 32050 | 32100 | 32000 | 239 |
| 391 | 20250224 | 140500 | 6805489200 | 32050 | 32050 | 32050 | 32050 | 310 |
| 392 | 20250224 | 140400 | 6795553700 | 32050 | 32050 | 32050 | 32050 | 30 |
| 393 | 20250224 | 140300 | 6794592200 | 32100 | 32050 | 32100 | 32050 | 291 |
| 394 | 20250224 | 140200 | 6785265050 | 32050 | 32100 | 32100 | 32050 | 97 |
| 395 | 20250224 | 140100 | 6782155250 | 32100 | 32100 | 32150 | 32100 | 128 |
| 396 | 20250224 | 140000 | 6778046400 | 32100 | 32100 | 32100 | 32050 | 67 |
| 397 | 20250224 | 135900 | 6775895900 | 32100 | 32150 | 32150 | 32100 | 146 |
| 398 | 20250224 | 135800 | 6771209150 | 32150 | 32150 | 32150 | 32150 | 6 |
| 399 | 20250224 | 135700 | 6771016250 | 32150 | 32150 | 32150 | 32100 | 147 |
| 400 | 20250224 | 135600 | 6766290650 | 32150 | 31950 | 32150 | 31900 | 403 |
| 401 | 20250224 | 135500 | 6753398100 | 31900 | 32200 | 32300 | 31900 | 3742 |
| 402 | 20250224 | 135400 | 6633330900 | 32300 | 32200 | 32300 | 32200 | 59 |
| 403 | 20250224 | 135300 | 6631427500 | 32300 | 32350 | 32350 | 32300 | 51 |
| 404 | 20250224 | 135200 | 6629777700 | 32200 | 32150 | 32350 | 32150 | 655 |
| 405 | 20250224 | 135100 | 6608689000 | 32150 | 32150 | 32150 | 32150 | 89 |
| 406 | 20250224 | 135000 | 6605827650 | 32150 | 32150 | 32150 | 32150 | 10 |
| 407 | 20250224 | 134900 | 6605506150 | 32150 | 32200 | 32200 | 32150 | 379 |
| 408 | 20250224 | 134800 | 6593310800 | 32250 | 32300 | 32350 | 32250 | 563 |
| 409 | 20250224 | 134700 | 6575114850 | 32300 | 32350 | 32350 | 32250 | 140 |
| 410 | 20250224 | 134600 | 6570598400 | 32350 | 32350 | 32350 | 32350 | 4 |
| 411 | 20250224 | 134500 | 6570469000 | 32350 | 32200 | 32350 | 32150 | 232 |
| 412 | 20250224 | 134400 | 6563003800 | 32200 | 32200 | 32200 | 32200 | 390 |
| 413 | 20250224 | 134300 | 6550445800 | 32200 | 32300 | 32300 | 32200 | 92 |
| 414 | 20250224 | 134200 | 6547481400 | 32200 | 32350 | 32400 | 32200 | 922 |
| 415 | 20250224 | 134100 | 6517688400 | 32350 | 32350 | 32350 | 32300 | 95 |
| 416 | 20250224 | 134000 | 6514616900 | 32300 | 32400 | 32400 | 32300 | 209 |
| 417 | 20250224 | 133900 | 6507856600 | 32350 | 32350 | 32400 | 32300 | 213 |
| 418 | 20250224 | 133800 | 6500961650 | 32400 | 32350 | 32400 | 32350 | 21 |
| 419 | 20250224 | 133700 | 6500281750 | 32400 | 32400 | 32400 | 32350 | 262 |
| 420 | 20250224 | 133600 | 6491794450 | 32400 | 32450 | 32450 | 32350 | 509 |
| 421 | 20250224 | 133500 | 6475300800 | 32450 | 32300 | 32500 | 32300 | 848 |
| 422 | 20250224 | 133400 | 6447801550 | 32300 | 32200 | 32300 | 32200 | 315 |
| 423 | 20250224 | 133300 | 6437630950 | 32200 | 32150 | 32300 | 32150 | 591 |
| 424 | 20250224 | 133200 | 6418583350 | 32150 | 32150 | 32150 | 32150 | 102 |
| 425 | 20250224 | 133100 | 6415304050 | 32200 | 32200 | 32200 | 32100 | 218 |
| 426 | 20250224 | 133000 | 6408300450 | 32200 | 32150 | 32200 | 32150 | 40 |
| 427 | 20250224 | 132900 | 6407012750 | 32150 | 32200 | 32200 | 32100 | 142 |
| 428 | 20250224 | 132800 | 6402446850 | 32200 | 32200 | 32200 | 32100 | 162 |
| 429 | 20250224 | 132700 | 6397242750 | 32200 | 32100 | 32200 | 32100 | 158 |
| 430 | 20250224 | 132600 | 6392158150 | 32200 | 32050 | 32200 | 32050 | 456 |
| 431 | 20250224 | 132500 | 6377533800 | 32050 | 32150 | 32150 | 32050 | 5 |
| 432 | 20250224 | 132400 | 6377373450 | 32150 | 32100 | 32200 | 32100 | 203 |
| 433 | 20250224 | 132300 | 6370854500 | 32200 | 32100 | 32200 | 32100 | 106 |
| 434 | 20250224 | 132200 | 6367446500 | 32100 | 32100 | 32100 | 32050 | 92 |
| 435 | 20250224 | 132100 | 6364497050 | 32200 | 32200 | 32200 | 32200 | 28 |
| 436 | 20250224 | 132000 | 6363595450 | 32050 | 32100 | 32150 | 32050 | 1290 |
| 437 | 20250224 | 131900 | 6322222950 | 32100 | 32200 | 32200 | 32100 | 488 |
| 438 | 20250224 | 131800 | 6306551700 | 32200 | 32150 | 32200 | 32150 | 186 |
| 439 | 20250224 | 131700 | 6300570450 | 32150 | 32150 | 32200 | 32150 | 60 |
| 440 | 20250224 | 131600 | 6298638950 | 32200 | 32200 | 32200 | 32200 | 10 |
| 441 | 20250224 | 131500 | 6298316950 | 32200 | 32150 | 32200 | 32150 | 62 |
| 442 | 20250224 | 131400 | 6296323050 | 32200 | 32200 | 32200 | 32200 | 26 |
| 443 | 20250224 | 131300 | 6295485850 | 32200 | 32250 | 32300 | 32200 | 198 |
| 444 | 20250224 | 131200 | 6289099100 | 32250 | 32200 | 32300 | 32200 | 288 |
| 445 | 20250224 | 131100 | 6279818400 | 32250 | 32250 | 32250 | 32250 | 199 |
| 446 | 20250224 | 131000 | 6273400650 | 32250 | 32100 | 32250 | 32100 | 397 |
| 447 | 20250224 | 130900 | 6260615150 | 32150 | 32100 | 32150 | 32100 | 92 |
| 448 | 20250224 | 130800 | 6257657600 | 32150 | 32200 | 32200 | 32150 | 211 |
| 449 | 20250224 | 130700 | 6250869500 | 32250 | 32200 | 32250 | 32200 | 415 |
| 450 | 20250224 | 130600 | 6237488000 | 32300 | 32400 | 32400 | 32300 | 561 |
| 451 | 20250224 | 130500 | 6219341900 | 32350 | 32300 | 32350 | 32300 | 166 |
| 452 | 20250224 | 130400 | 6213972300 | 32300 | 32100 | 32300 | 32100 | 4048 |
| 453 | 20250224 | 130300 | 6083532600 | 32100 | 32000 | 32100 | 32000 | 229 |
| 454 | 20250224 | 130200 | 6076192850 | 32050 | 32000 | 32050 | 32000 | 21 |
| 455 | 20250224 | 130100 | 6075520050 | 32050 | 31950 | 32050 | 31950 | 297 |
| 456 | 20250224 | 130000 | 6066021200 | 32050 | 31950 | 32100 | 31950 | 274 |
| 457 | 20250224 | 125900 | 6057251000 | 31950 | 32000 | 32000 | 31950 | 190 |
| 458 | 20250224 | 125800 | 6051180150 | 32000 | 32000 | 32000 | 31950 | 92 |
| 459 | 20250224 | 125700 | 6048237150 | 32000 | 31950 | 32000 | 31950 | 108 |
| 460 | 20250224 | 125600 | 6044785150 | 31950 | 32000 | 32000 | 31950 | 110 |
| 461 | 20250224 | 125500 | 6041270550 | 31950 | 31950 | 31950 | 31950 | 19 |
| 462 | 20250224 | 125400 | 6040663500 | 31950 | 31950 | 32000 | 31950 | 46 |
| 463 | 20250224 | 125300 | 6039192450 | 31950 | 31950 | 31950 | 31950 | 2 |
| 464 | 20250224 | 125200 | 6039128550 | 31950 | 31950 | 31950 | 31900 | 78 |
| 465 | 20250224 | 125100 | 6036637350 | 32000 | 31950 | 32000 | 31950 | 228 |
| 466 | 20250224 | 125000 | 6029346550 | 31950 | 31950 | 31950 | 31950 | 63 |
| 467 | 20250224 | 124900 | 6027333700 | 31950 | 31950 | 31950 | 31950 | 23 |
| 468 | 20250224 | 124800 | 6026598850 | 31900 | 31850 | 31900 | 31850 | 60 |
| 469 | 20250224 | 124700 | 6024684950 | 31850 | 31900 | 31900 | 31850 | 273 |
| 470 | 20250224 | 124600 | 6015989750 | 31900 | 31900 | 31900 | 31850 | 83 |
| 471 | 20250224 | 124500 | 6013342100 | 31950 | 31850 | 31950 | 31850 | 125 |
| 472 | 20250224 | 124400 | 6009358850 | 31850 | 31900 | 31900 | 31850 | 191 |
| 473 | 20250224 | 124300 | 6003275450 | 31850 | 31850 | 31850 | 31850 | 86 |
| 474 | 20250224 | 124200 | 6000536350 | 31850 | 31850 | 31850 | 31800 | 665 |
| 475 | 20250224 | 124100 | 5979371150 | 31850 | 31900 | 31900 | 31850 | 268 |
| 476 | 20250224 | 124000 | 5970833800 | 31950 | 32000 | 32000 | 31950 | 21 |
| 477 | 20250224 | 123900 | 5970161850 | 32000 | 32000 | 32000 | 32000 | 41 |
| 478 | 20250224 | 123800 | 5968849850 | 31900 | 32000 | 32000 | 31850 | 156 |
| 479 | 20250224 | 123700 | 5963862050 | 32000 | 31850 | 32000 | 31850 | 2 |
| 480 | 20250224 | 123600 | 5963798200 | 31900 | 31900 | 31950 | 31900 | 1764 |
| 481 | 20250224 | 123500 | 5907524750 | 31900 | 31900 | 31950 | 31900 | 135 |
| 482 | 20250224 | 123400 | 5903217750 | 31900 | 32000 | 32000 | 31900 | 579 |
| 483 | 20250224 | 123300 | 5884733050 | 32000 | 32000 | 32050 | 32000 | 58 |
| 484 | 20250224 | 123200 | 5882875700 | 32000 | 32000 | 32050 | 32000 | 103 |
| 485 | 20250224 | 123100 | 5879579600 | 32000 | 32000 | 32000 | 32000 | 19 |
| 486 | 20250224 | 123000 | 5878971600 | 32000 | 32050 | 32050 | 32000 | 56 |
| 487 | 20250224 | 122900 | 5877178000 | 32000 | 32000 | 32000 | 32000 | 63 |
| 488 | 20250224 | 122800 | 5875162000 | 32000 | 32000 | 32000 | 31950 | 8 |
| 489 | 20250224 | 122700 | 5874906050 | 31950 | 31950 | 32000 | 31950 | 251 |
| 490 | 20250224 | 122600 | 5866879100 | 32000 | 31950 | 32000 | 31950 | 205 |
| 491 | 20250224 | 122500 | 5860324200 | 31950 | 31950 | 31950 | 31950 | 8 |
| 492 | 20250224 | 122400 | 5860068600 | 31950 | 32000 | 32000 | 31950 | 73 |
| 493 | 20250224 | 122300 | 5857732650 | 31950 | 32000 | 32000 | 31950 | 155 |
| 494 | 20250224 | 122200 | 5852772800 | 32000 | 32000 | 32000 | 32000 | 59 |
| 495 | 20250224 | 122100 | 5850884800 | 32100 | 32000 | 32100 | 32000 | 110 |
| 496 | 20250224 | 122000 | 5847361500 | 32000 | 32000 | 32150 | 32000 | 704 |
| 497 | 20250224 | 121900 | 5824832550 | 32000 | 32050 | 32050 | 32000 | 83 |
| 498 | 20250224 | 121800 | 5822176450 | 32000 | 32150 | 32150 | 32000 | 186 |
| 499 | 20250224 | 121700 | 5816218950 | 32150 | 32050 | 32150 | 32000 | 325 |
| 500 | 20250224 | 121600 | 5805796100 | 32050 | 32100 | 32100 | 32000 | 141 |
| 501 | 20250224 | 121500 | 5801275800 | 32100 | 32050 | 32100 | 32050 | 42 |
| 502 | 20250224 | 121400 | 5799928200 | 32050 | 32000 | 32050 | 32000 | 338 |
| 503 | 20250224 | 121300 | 5789112100 | 32000 | 32050 | 32050 | 32000 | 131 |
| 504 | 20250224 | 121200 | 5784919850 | 32050 | 32100 | 32100 | 32050 | 178 |
| 505 | 20250224 | 121100 | 5779213250 | 32100 | 32100 | 32100 | 32100 | 10 |
| 506 | 20250224 | 121000 | 5778892250 | 32150 | 32000 | 32150 | 32000 | 36 |
| 507 | 20250224 | 120900 | 5777737100 | 32100 | 32200 | 32200 | 32100 | 1049 |
| 508 | 20250224 | 120800 | 5744019350 | 32200 | 32200 | 32200 | 32200 | 131 |
| 509 | 20250224 | 120700 | 5739801150 | 32200 | 32150 | 32200 | 32150 | 149 |
| 510 | 20250224 | 120600 | 5735003750 | 32150 | 32200 | 32200 | 32150 | 870 |
| 511 | 20250224 | 120500 | 5706990000 | 32150 | 32150 | 32150 | 32150 | 405 |
| 512 | 20250224 | 120400 | 5693969250 | 32150 | 32200 | 32200 | 32150 | 116 |
| 513 | 20250224 | 120300 | 5690234850 | 32200 | 32150 | 32200 | 32150 | 176 |
| 514 | 20250224 | 120200 | 5684574850 | 32150 | 32150 | 32150 | 32100 | 173 |
| 515 | 20250224 | 120100 | 5679012950 | 32150 | 32100 | 32150 | 32100 | 22 |
| 516 | 20250224 | 120000 | 5678306650 | 32150 | 32150 | 32200 | 32150 | 325 |
| 517 | 20250224 | 115900 | 5667853650 | 32150 | 32150 | 32150 | 32100 | 405 |
| 518 | 20250224 | 115800 | 5654843150 | 32150 | 32100 | 32150 | 32100 | 356 |
| 519 | 20250224 | 115700 | 5643415450 | 32100 | 32000 | 32100 | 32000 | 59 |
| 520 | 20250224 | 115600 | 5641523650 | 32000 | 32000 | 32000 | 32000 | 150 |
| 521 | 20250224 | 115500 | 5636723650 | 32000 | 32050 | 32050 | 32000 | 255 |
| 522 | 20250224 | 115400 | 5628558400 | 32050 | 32050 | 32050 | 32000 | 157 |
| 523 | 20250224 | 115300 | 5623528450 | 32000 | 32050 | 32050 | 32000 | 318 |
| 524 | 20250224 | 115200 | 5613341550 | 32050 | 32050 | 32050 | 32050 | 69 |
| 525 | 20250224 | 115100 | 5611130100 | 32100 | 32100 | 32100 | 32100 | 116 |
| 526 | 20250224 | 115000 | 5607406500 | 32150 | 32150 | 32150 | 32150 | 100 |
| 527 | 20250224 | 114900 | 5604191500 | 32150 | 32200 | 32200 | 32150 | 492 |
| 528 | 20250224 | 114800 | 5588371850 | 32200 | 32150 | 32200 | 32150 | 256 |
| 529 | 20250224 | 114700 | 5580140050 | 32150 | 32050 | 32150 | 32050 | 200 |
| 530 | 20250224 | 114600 | 5573720600 | 32050 | 32100 | 32100 | 32050 | 87 |
| 531 | 20250224 | 114500 | 5570927950 | 32100 | 32050 | 32100 | 32050 | 226 |
| 532 | 20250224 | 114400 | 5563673850 | 32050 | 32000 | 32050 | 32000 | 219 |
| 533 | 20250224 | 114300 | 5556655250 | 31950 | 31950 | 32000 | 31950 | 666 |
| 534 | 20250224 | 114200 | 5535357050 | 31900 | 31950 | 31950 | 31900 | 420 |
| 535 | 20250224 | 114100 | 5521939100 | 31950 | 31950 | 31950 | 31950 | 248 |
| 536 | 20250224 | 114000 | 5514015500 | 31950 | 31950 | 31950 | 31950 | 105 |
| 537 | 20250224 | 113900 | 5510660750 | 32000 | 32000 | 32000 | 31850 | 409 |
| 538 | 20250224 | 113800 | 5497604900 | 32000 | 32000 | 32000 | 32000 | 23 |
| 539 | 20250224 | 113700 | 5496868900 | 32000 | 32000 | 32000 | 32000 | 15 |
| 540 | 20250224 | 113600 | 5496388900 | 32000 | 32000 | 32100 | 32000 | 722 |
| 541 | 20250224 | 113500 | 5473280000 | 32000 | 32100 | 32100 | 32000 | 599 |
| 542 | 20250224 | 113400 | 5454099050 | 32050 | 32150 | 32150 | 32050 | 259 |
| 543 | 20250224 | 113300 | 5445794450 | 32150 | 32000 | 32200 | 32000 | 246 |
| 544 | 20250224 | 113200 | 5437896200 | 32000 | 31950 | 32050 | 31950 | 121 |
| 545 | 20250224 | 113100 | 5434025250 | 31950 | 31950 | 32000 | 31950 | 79 |
| 546 | 20250224 | 113000 | 5431498550 | 31950 | 31900 | 32000 | 31900 | 600 |
| 547 | 20250224 | 112900 | 5412345550 | 31900 | 31950 | 31950 | 31900 | 21 |
| 548 | 20250224 | 112800 | 5411675150 | 31950 | 31950 | 31950 | 31950 | 7 |
| 549 | 20250224 | 112700 | 5411451500 | 31950 | 31900 | 31950 | 31850 | 239 |
| 550 | 20250224 | 112600 | 5403831600 | 31850 | 31900 | 31900 | 31850 | 125 |
| 551 | 20250224 | 112500 | 5399845050 | 31900 | 31950 | 31950 | 31900 | 159 |
| 552 | 20250224 | 112400 | 5394768100 | 31950 | 31900 | 31950 | 31900 | 386 |
| 553 | 20250224 | 112300 | 5382437400 | 31850 | 31900 | 31900 | 31850 | 39 |
| 554 | 20250224 | 112200 | 5381193500 | 31900 | 31950 | 31950 | 31800 | 248 |
| 555 | 20250224 | 112100 | 5373277400 | 31950 | 31950 | 31950 | 31950 | 85 |
| 556 | 20250224 | 112000 | 5370561650 | 31900 | 31900 | 31950 | 31900 | 16 |
| 557 | 20250224 | 111900 | 5370051200 | 31800 | 31750 | 31800 | 31750 | 68 |
| 558 | 20250224 | 111800 | 5367889300 | 31750 | 31750 | 31750 | 31700 | 184 |
| 559 | 20250224 | 111700 | 5362049800 | 31750 | 31750 | 31750 | 31700 | 84 |
| 560 | 20250224 | 111600 | 5359386350 | 31750 | 31650 | 31750 | 31650 | 99 |
| 561 | 20250224 | 111500 | 5356247650 | 31700 | 31750 | 31750 | 31700 | 277 |
| 562 | 20250224 | 111400 | 5347455050 | 31750 | 31950 | 31950 | 31750 | 467 |
| 563 | 20250224 | 111300 | 5332587550 | 31950 | 32000 | 32000 | 31900 | 975 |
| 564 | 20250224 | 111200 | 5301428800 | 32000 | 32000 | 32000 | 31950 | 49 |
| 565 | 20250224 | 111100 | 5299860950 | 32000 | 32150 | 32150 | 31950 | 513 |
| 566 | 20250224 | 111000 | 5283452650 | 32150 | 32200 | 32200 | 32050 | 953 |
| 567 | 20250224 | 110900 | 5252863100 | 32200 | 32200 | 32250 | 32200 | 365 |
| 568 | 20250224 | 110800 | 5241104250 | 32250 | 32200 | 32250 | 32100 | 1559 |
| 569 | 20250224 | 110700 | 5190969900 | 32150 | 32150 | 32200 | 32100 | 1642 |
| 570 | 20250224 | 110600 | 5138133050 | 32150 | 32100 | 32150 | 32050 | 994 |
| 571 | 20250224 | 110500 | 5106203850 | 32100 | 32000 | 32100 | 32000 | 1015 |
| 572 | 20250224 | 110400 | 5073662000 | 32000 | 32000 | 32000 | 31950 | 427 |
| 573 | 20250224 | 110300 | 5060000750 | 32000 | 31900 | 32000 | 31850 | 301 |
| 574 | 20250224 | 110200 | 5050388550 | 31850 | 31950 | 31950 | 31850 | 270 |
| 575 | 20250224 | 110100 | 5041774900 | 31950 | 31900 | 32000 | 31900 | 146 |
| 576 | 20250224 | 110000 | 5037110750 | 31900 | 31800 | 31900 | 31800 | 300 |
| 577 | 20250224 | 105900 | 5027544600 | 31850 | 31800 | 31850 | 31800 | 181 |
| 578 | 20250224 | 105800 | 5021784800 | 31800 | 31700 | 31800 | 31700 | 159 |
| 579 | 20250224 | 105700 | 5016743700 | 31850 | 31850 | 31850 | 31750 | 370 |
| 580 | 20250224 | 105600 | 5004979100 | 31850 | 31700 | 31850 | 31700 | 634 |
| 581 | 20250224 | 105500 | 4984822400 | 31750 | 31800 | 31800 | 31700 | 124 |
| 582 | 20250224 | 105400 | 4980885300 | 31800 | 31850 | 31900 | 31750 | 518 |
| 583 | 20250224 | 105300 | 4964425800 | 31850 | 31700 | 31850 | 31700 | 647 |
| 584 | 20250224 | 105200 | 4943850400 | 31700 | 31750 | 31750 | 31700 | 18 |
| 585 | 20250224 | 105100 | 4943279150 | 31750 | 31700 | 31800 | 31700 | 298 |
| 586 | 20250224 | 105000 | 4933821550 | 31700 | 31750 | 31750 | 31700 | 666 |
| 587 | 20250224 | 104900 | 4912708900 | 31750 | 31750 | 31750 | 31700 | 277 |
| 588 | 20250224 | 104800 | 4903914300 | 31650 | 31650 | 31750 | 31550 | 695 |
| 589 | 20250224 | 104700 | 4881906750 | 31650 | 31500 | 31650 | 31500 | 294 |
| 590 | 20250224 | 104600 | 4872616350 | 31500 | 31600 | 31600 | 31500 | 53 |
| 591 | 20250224 | 104500 | 4870942550 | 31600 | 31400 | 31600 | 31400 | 790 |
| 592 | 20250224 | 104400 | 4846065300 | 31350 | 31400 | 31450 | 31350 | 170 |
| 593 | 20250224 | 104300 | 4840727600 | 31400 | 31450 | 31450 | 31400 | 648 |
| 594 | 20250224 | 104200 | 4820373550 | 31450 | 31350 | 31450 | 31350 | 103 |
| 595 | 20250224 | 104100 | 4817134950 | 31350 | 31400 | 31400 | 31350 | 343 |
| 596 | 20250224 | 104000 | 4806369950 | 31400 | 31450 | 31450 | 31350 | 561 |
| 597 | 20250224 | 103900 | 4788762900 | 31500 | 31450 | 31500 | 31350 | 465 |
| 598 | 20250224 | 103800 | 4774147450 | 31400 | 31450 | 31450 | 31400 | 114 |
| 599 | 20250224 | 103700 | 4770566300 | 31450 | 31350 | 31450 | 31300 | 127 |
| 600 | 20250224 | 103600 | 4766587100 | 31350 | 31500 | 31500 | 31300 | 216 |
| 601 | 20250224 | 103500 | 4759809450 | 31500 | 31500 | 31500 | 31350 | 567 |
| 602 | 20250224 | 103400 | 4742032500 | 31400 | 31550 | 31600 | 31350 | 314 |
| 603 | 20250224 | 103300 | 4732171600 | 31550 | 31350 | 31600 | 31350 | 774 |
| 604 | 20250224 | 103200 | 4707870050 | 31400 | 31300 | 31400 | 31300 | 689 |
| 605 | 20250224 | 103100 | 4686292100 | 31300 | 31350 | 31350 | 31300 | 424 |
| 606 | 20250224 | 103000 | 4673015100 | 31350 | 31350 | 31400 | 31300 | 378 |
| 607 | 20250224 | 102900 | 4661164600 | 31350 | 31300 | 31350 | 31300 | 476 |
| 608 | 20250224 | 102800 | 4646250200 | 31350 | 31400 | 31400 | 31350 | 825 |
| 609 | 20250224 | 102700 | 4620384450 | 31350 | 31400 | 31400 | 31350 | 429 |
| 610 | 20250224 | 102600 | 4606928200 | 31400 | 31400 | 31400 | 31350 | 250 |
| 611 | 20250224 | 102500 | 4599089600 | 31400 | 31400 | 31400 | 31300 | 1823 |
| 612 | 20250224 | 102400 | 4541936550 | 31400 | 31600 | 31600 | 31400 | 152 |
| 613 | 20250224 | 102300 | 4537153850 | 31600 | 31500 | 31600 | 31450 | 395 |
| 614 | 20250224 | 102200 | 4524716500 | 31500 | 31500 | 31600 | 31500 | 407 |
| 615 | 20250224 | 102100 | 4511866000 | 31600 | 31600 | 31600 | 31500 | 86 |
| 616 | 20250224 | 102000 | 4509149700 | 31500 | 31550 | 31600 | 31500 | 694 |
| 617 | 20250224 | 101900 | 4487280350 | 31550 | 31500 | 31650 | 31450 | 207 |
| 618 | 20250224 | 101800 | 4480755850 | 31500 | 31400 | 31500 | 31400 | 414 |
| 619 | 20250224 | 101700 | 4467743600 | 31400 | 31650 | 31650 | 31400 | 1551 |
| 620 | 20250224 | 101600 | 4418932650 | 31650 | 31700 | 31700 | 31500 | 1348 |
| 621 | 20250224 | 101500 | 4376372000 | 31700 | 31700 | 31750 | 31650 | 314 |
| 622 | 20250224 | 101400 | 4366422550 | 31700 | 31750 | 31750 | 31600 | 210 |
| 623 | 20250224 | 101300 | 4359776550 | 31700 | 31600 | 31750 | 31550 | 854 |
| 624 | 20250224 | 101200 | 4332777000 | 31600 | 31600 | 31600 | 31550 | 411 |
| 625 | 20250224 | 101100 | 4319806500 | 31600 | 31600 | 31600 | 31550 | 134 |
| 626 | 20250224 | 101000 | 4315573600 | 31650 | 31500 | 31650 | 31450 | 377 |
| 627 | 20250224 | 100900 | 4303659700 | 31650 | 31450 | 31650 | 31350 | 1542 |
| 628 | 20250224 | 100800 | 4255185950 | 31450 | 31550 | 31550 | 31450 | 2906 |
| 629 | 20250224 | 100700 | 4163646850 | 31500 | 31650 | 31650 | 31450 | 281 |
| 630 | 20250224 | 100600 | 4154798650 | 31550 | 31600 | 31650 | 31450 | 597 |
| 631 | 20250224 | 100500 | 4135984650 | 31550 | 31550 | 31550 | 31500 | 713 |
| 632 | 20250224 | 100400 | 4113512750 | 31550 | 31600 | 31600 | 31550 | 407 |
| 633 | 20250224 | 100300 | 4100669750 | 31550 | 31500 | 31550 | 31500 | 739 |
| 634 | 20250224 | 100200 | 4077370850 | 31500 | 31600 | 31600 | 31500 | 1148 |
| 635 | 20250224 | 100100 | 4041181150 | 31600 | 31650 | 31650 | 31600 | 399 |
| 636 | 20250224 | 100000 | 4028558900 | 31650 | 31800 | 31800 | 31650 | 314 |
| 637 | 20250224 | 095900 | 4018606550 | 31700 | 31800 | 31800 | 31700 | 628 |
| 638 | 20250224 | 095800 | 3998673150 | 31800 | 31900 | 31900 | 31800 | 546 |
| 639 | 20250224 | 095700 | 3981273750 | 31950 | 32000 | 32000 | 31950 | 151 |
| 640 | 20250224 | 095600 | 3976444300 | 32000 | 32000 | 32100 | 31950 | 404 |
| 641 | 20250224 | 095500 | 3963532400 | 32000 | 32150 | 32150 | 32000 | 608 |
| 642 | 20250224 | 095400 | 3944020050 | 32150 | 31900 | 32150 | 31900 | 372 |
| 643 | 20250224 | 095300 | 3932103400 | 32000 | 31800 | 32000 | 31800 | 703 |
| 644 | 20250224 | 095200 | 3909651750 | 31850 | 31700 | 31850 | 31700 | 1578 |
| 645 | 20250224 | 095100 | 3859516650 | 31700 | 31450 | 31700 | 31450 | 942 |
| 646 | 20250224 | 095000 | 3829718200 | 31500 | 31550 | 31600 | 31500 | 6153 |
| 647 | 20250224 | 094900 | 3635854450 | 31600 | 31650 | 31650 | 31550 | 680 |
| 648 | 20250224 | 094800 | 3614381650 | 31600 | 31750 | 31750 | 31600 | 602 |
| 649 | 20250224 | 094700 | 3595311050 | 31700 | 31750 | 31750 | 31700 | 174 |
| 650 | 20250224 | 094600 | 3589793000 | 31750 | 31750 | 31750 | 31650 | 584 |
| 651 | 20250224 | 094500 | 3571275000 | 31750 | 31700 | 31850 | 31650 | 656 |
| 652 | 20250224 | 094400 | 3550471600 | 31700 | 31800 | 31850 | 31700 | 1724 |
| 653 | 20250224 | 094300 | 3495748100 | 31750 | 31700 | 31850 | 31700 | 506 |
| 654 | 20250224 | 094200 | 3479673500 | 31700 | 31850 | 31850 | 31700 | 1086 |
| 655 | 20250224 | 094100 | 3445224050 | 31750 | 31850 | 31900 | 31700 | 624 |
| 656 | 20250224 | 094000 | 3425417850 | 31850 | 31700 | 31950 | 31700 | 2795 |
| 657 | 20250224 | 093900 | 3336619500 | 31700 | 31750 | 31900 | 31600 | 1492 |
| 658 | 20250224 | 093800 | 3289341900 | 31650 | 31850 | 31850 | 31650 | 1476 |
| 659 | 20250224 | 093700 | 3242432050 | 31850 | 32000 | 32000 | 31800 | 624 |
| 660 | 20250224 | 093600 | 3222548750 | 32000 | 31900 | 32000 | 31900 | 400 |
| 661 | 20250224 | 093500 | 3209774300 | 31900 | 32000 | 32000 | 31900 | 639 |
| 662 | 20250224 | 093400 | 3189367550 | 32000 | 32100 | 32100 | 32000 | 278 |
| 663 | 20250224 | 093300 | 3180469000 | 32150 | 32100 | 32150 | 32100 | 203 |
| 664 | 20250224 | 093200 | 3173944750 | 32150 | 32150 | 32150 | 32000 | 106 |
| 665 | 20250224 | 093100 | 3170543650 | 32200 | 31850 | 32200 | 31800 | 832 |
| 666 | 20250224 | 093000 | 3143919650 | 31850 | 31700 | 31850 | 31600 | 899 |
| 667 | 20250224 | 092900 | 3115406000 | 31650 | 31900 | 31900 | 31600 | 585 |
| 668 | 20250224 | 092800 | 3096856800 | 31800 | 32100 | 32100 | 31800 | 2091 |
| 669 | 20250224 | 092700 | 3030058150 | 32100 | 32200 | 32200 | 32100 | 864 |
| 670 | 20250224 | 092600 | 3002292200 | 32200 | 32250 | 32300 | 32200 | 521 |
| 671 | 20250224 | 092500 | 2985511900 | 32250 | 32300 | 32350 | 32200 | 154 |
| 672 | 20250224 | 092400 | 2980540650 | 32300 | 32150 | 32350 | 32100 | 1639 |
| 673 | 20250224 | 092300 | 2927791250 | 32150 | 32450 | 32450 | 32050 | 1495 |
| 674 | 20250224 | 092200 | 2879492850 | 32400 | 32300 | 32550 | 32300 | 2858 |
| 675 | 20250224 | 092100 | 2786727500 | 32350 | 32350 | 32400 | 32250 | 1345 |
| 676 | 20250224 | 092000 | 2743198250 | 32400 | 32350 | 32450 | 32250 | 654 |
| 677 | 20250224 | 091900 | 2722044350 | 32350 | 32050 | 32350 | 32000 | 2159 |
| 678 | 20250224 | 091800 | 2652536500 | 32000 | 31950 | 32100 | 31950 | 1015 |
| 679 | 20250224 | 091700 | 2620047850 | 31950 | 32200 | 32200 | 31950 | 3764 |
| 680 | 20250224 | 091600 | 2499483900 | 32200 | 32150 | 32300 | 32100 | 2143 |
| 681 | 20250224 | 091500 | 2430508850 | 32250 | 31950 | 32250 | 31950 | 2662 |
| 682 | 20250224 | 091400 | 2345076500 | 31950 | 31900 | 32000 | 31900 | 2885 |
| 683 | 20250224 | 091300 | 2252857750 | 31950 | 31850 | 31950 | 31750 | 1372 |
| 684 | 20250224 | 091200 | 2209172950 | 31850 | 31800 | 32000 | 31700 | 1969 |
| 685 | 20250224 | 091100 | 2146451100 | 31900 | 31500 | 31900 | 31450 | 3537 |
| 686 | 20250224 | 091000 | 2034398650 | 31500 | 31250 | 31500 | 31050 | 10273 |
| 687 | 20250224 | 090900 | 1713511000 | 31250 | 31400 | 31400 | 31200 | 4179 |
| 688 | 20250224 | 090800 | 1582515000 | 31400 | 31700 | 31700 | 31400 | 3662 |
| 689 | 20250224 | 090700 | 1467113700 | 31700 | 31450 | 31700 | 31400 | 5637 |
| 690 | 20250224 | 090600 | 1288974700 | 31500 | 31550 | 31550 | 31400 | 4336 |
| 691 | 20250224 | 090500 | 1152496550 | 31550 | 31700 | 31700 | 31500 | 4679 |
| 692 | 20250224 | 090400 | 1004857950 | 31700 | 31550 | 31700 | 31500 | 4793 |
| 693 | 20250224 | 090300 | 853403100 | 31650 | 31700 | 31750 | 31500 | 5849 |
| 694 | 20250224 | 090200 | 668446350 | 31700 | 31800 | 31900 | 31550 | 8408 |
| 695 | 20250224 | 090100 | 402101950 | 31900 | 32400 | 32400 | 31750 | 6568 |
| 696 | 20250224 | 090000 | 191228950 | 32400 | 32500 | 32550 | 32300 | 5784 |