37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 203500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 3 | 20250221 | 203400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250221 | 203300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250221 | 203200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250221 | 203100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250221 | 203000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250221 | 202900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250221 | 202800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250221 | 202700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250221 | 202600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250221 | 202500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250221 | 202400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250221 | 202300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250221 | 202200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250221 | 202100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250221 | 202000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250221 | 201900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250221 | 201800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250221 | 201700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250221 | 201600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250221 | 201500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250221 | 201400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250221 | 201300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250221 | 201200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250221 | 201100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250221 | 201000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250221 | 200900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250221 | 200800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250221 | 200700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250221 | 200600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250221 | 200500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 33 | 20250221 | 200400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250221 | 200300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250221 | 200200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250221 | 200100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250221 | 200000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250221 | 195900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250221 | 195800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250221 | 195700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250221 | 195600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250221 | 195500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250221 | 195400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250221 | 195300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250221 | 195200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250221 | 195100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250221 | 195000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250221 | 194900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250221 | 194800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250221 | 194700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250221 | 194600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250221 | 194500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250221 | 194400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250221 | 194300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250221 | 194200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250221 | 194100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250221 | 194000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250221 | 193900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250221 | 193800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250221 | 193700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250221 | 193600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250221 | 193500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 63 | 20250221 | 193400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250221 | 193300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250221 | 193200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250221 | 193100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250221 | 193000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250221 | 192900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250221 | 192800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250221 | 192700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250221 | 192600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250221 | 192500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250221 | 192400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250221 | 192300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250221 | 192200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250221 | 192100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250221 | 192000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250221 | 191900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250221 | 191800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250221 | 191700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250221 | 191600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250221 | 191500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250221 | 191400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250221 | 191300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250221 | 191200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250221 | 191100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250221 | 191000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250221 | 190900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250221 | 190800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250221 | 190700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250221 | 190600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250221 | 190500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 93 | 20250221 | 190400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250221 | 190300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250221 | 190200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250221 | 190100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250221 | 190000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250221 | 185900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250221 | 185800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250221 | 185700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250221 | 185600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250221 | 185500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250221 | 185400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250221 | 185300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250221 | 185200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250221 | 185100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250221 | 185000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250221 | 184900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250221 | 184800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250221 | 184700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250221 | 184600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250221 | 184500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250221 | 184400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250221 | 184300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250221 | 184200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250221 | 184100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250221 | 184000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250221 | 183900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250221 | 183800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250221 | 183700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250221 | 183600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250221 | 183500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 123 | 20250221 | 183400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250221 | 183300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250221 | 183200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250221 | 183100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250221 | 183000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250221 | 182900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250221 | 182800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250221 | 182700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250221 | 182600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250221 | 182500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250221 | 182400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250221 | 182300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250221 | 182200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250221 | 182100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250221 | 182000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250221 | 181900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250221 | 181800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250221 | 181700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250221 | 181600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250221 | 181500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250221 | 181400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250221 | 181300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250221 | 181200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250221 | 181100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250221 | 181000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250221 | 180900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250221 | 180800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250221 | 180700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250221 | 180600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250221 | 180500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 153 | 20250221 | 180400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250221 | 180300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250221 | 180200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250221 | 180100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250221 | 180000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250221 | 175900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250221 | 175800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250221 | 175700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250221 | 175600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250221 | 175500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250221 | 175400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250221 | 175300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250221 | 175200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250221 | 175100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250221 | 175000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250221 | 174900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250221 | 174800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250221 | 174700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250221 | 174600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250221 | 174500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250221 | 174400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250221 | 174300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250221 | 174200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250221 | 174100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250221 | 174000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250221 | 173900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250221 | 173800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250221 | 173700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250221 | 173600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250221 | 173500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 183 | 20250221 | 173400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250221 | 173300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250221 | 173200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250221 | 173100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250221 | 173000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250221 | 172900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250221 | 172800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250221 | 172700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250221 | 172600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250221 | 172500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250221 | 172400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250221 | 172300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250221 | 172200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250221 | 172100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250221 | 172000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250221 | 171900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250221 | 171800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250221 | 171700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250221 | 171600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250221 | 171500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250221 | 171400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250221 | 171300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250221 | 171200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250221 | 171100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250221 | 171000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250221 | 170900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250221 | 170800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250221 | 170700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20250221 | 170600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20250221 | 170500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 213 | 20250221 | 170400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20250221 | 170300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20250221 | 170200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20250221 | 170100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20250221 | 170000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20250221 | 165900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20250221 | 165800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20250221 | 165700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20250221 | 165600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20250221 | 165500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20250221 | 165400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20250221 | 165300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20250221 | 165200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20250221 | 165100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20250221 | 165000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20250221 | 164900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20250221 | 164800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20250221 | 164700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20250221 | 164600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20250221 | 164500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20250221 | 164400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20250221 | 164300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20250221 | 164200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20250221 | 164100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20250221 | 164000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20250221 | 163900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20250221 | 163800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20250221 | 163700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20250221 | 163600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20250221 | 163500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 243 | 20250221 | 163400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20250221 | 163300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20250221 | 163200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20250221 | 163100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20250221 | 163000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20250221 | 162900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20250221 | 162800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20250221 | 162700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20250221 | 162600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20250221 | 162500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20250221 | 162400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20250221 | 162300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20250221 | 162200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20250221 | 162100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20250221 | 162000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20250221 | 161900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20250221 | 161800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20250221 | 161700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20250221 | 161600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20250221 | 161500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20250221 | 161400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20250221 | 161300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20250221 | 161200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20250221 | 161100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20250221 | 161000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20250221 | 160900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20250221 | 160800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20250221 | 160700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20250221 | 160600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20250221 | 160500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 273 | 20250221 | 160400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20250221 | 160300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20250221 | 160200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20250221 | 160100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20250221 | 160000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20250221 | 155900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20250221 | 155800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20250221 | 155700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20250221 | 155600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20250221 | 155500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20250221 | 155400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20250221 | 155300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20250221 | 155200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20250221 | 155100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20250221 | 155000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20250221 | 154900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20250221 | 154800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20250221 | 154700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20250221 | 154600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20250221 | 154500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20250221 | 154400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20250221 | 154300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20250221 | 154200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20250221 | 154100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20250221 | 154000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20250221 | 153900 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20250221 | 153800 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20250221 | 153700 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20250221 | 153600 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20250221 | 153500 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 303 | 20250221 | 153400 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20250221 | 153300 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20250221 | 153200 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20250221 | 153100 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20250221 | 153000 | 9224142600 | 34000 | 34000 | 34000 | 34000 | 2433 |
| 308 | 20250221 | 152900 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20250221 | 152800 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20250221 | 152700 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20250221 | 152600 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20250221 | 152500 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 313 | 20250221 | 152400 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20250221 | 152300 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20250221 | 152200 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20250221 | 152100 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 317 | 20250221 | 152000 | 9141420600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 318 | 20250221 | 151900 | 9141420600 | 34200 | 34200 | 34200 | 34100 | 261 |
| 319 | 20250221 | 151800 | 9132512350 | 34150 | 34100 | 34200 | 34100 | 686 |
| 320 | 20250221 | 151700 | 9109056050 | 34150 | 34000 | 34150 | 34000 | 377 |
| 321 | 20250221 | 151600 | 9096219950 | 33900 | 34300 | 34300 | 33900 | 2109 |
| 322 | 20250221 | 151500 | 9024376150 | 34150 | 34300 | 34400 | 34150 | 1280 |
| 323 | 20250221 | 151400 | 8980499150 | 34350 | 34350 | 34400 | 34200 | 950 |
| 324 | 20250221 | 151300 | 8947919250 | 34300 | 34350 | 34350 | 34200 | 601 |
| 325 | 20250221 | 151200 | 8927300200 | 34350 | 34350 | 34350 | 34200 | 671 |
| 326 | 20250221 | 151100 | 8904296850 | 34350 | 34250 | 34350 | 34150 | 633 |
| 327 | 20250221 | 151000 | 8882620450 | 34250 | 34300 | 34300 | 34100 | 679 |
| 328 | 20250221 | 150900 | 8859358350 | 34300 | 34200 | 34300 | 34100 | 1474 |
| 329 | 20250221 | 150800 | 8808976200 | 34200 | 34250 | 34250 | 34100 | 1279 |
| 330 | 20250221 | 150700 | 8765212150 | 34250 | 34300 | 34350 | 34150 | 1254 |
| 331 | 20250221 | 150600 | 8722253350 | 34300 | 34300 | 34350 | 34200 | 1612 |
| 332 | 20250221 | 150500 | 8666971750 | 34300 | 34250 | 34300 | 34200 | 1046 |
| 333 | 20250221 | 150400 | 8631116450 | 34250 | 34250 | 34250 | 34150 | 958 |
| 334 | 20250221 | 150300 | 8598309000 | 34250 | 34250 | 34300 | 34200 | 955 |
| 335 | 20250221 | 150200 | 8565592600 | 34250 | 34250 | 34250 | 34150 | 989 |
| 336 | 20250221 | 150100 | 8531748200 | 34200 | 34200 | 34250 | 34100 | 1472 |
| 337 | 20250221 | 150000 | 8481432700 | 34200 | 34250 | 34350 | 34150 | 1689 |
| 338 | 20250221 | 145900 | 8423607050 | 34250 | 34350 | 34350 | 34200 | 1346 |
| 339 | 20250221 | 145800 | 8377465850 | 34350 | 34300 | 34400 | 34250 | 1540 |
| 340 | 20250221 | 145700 | 8324609050 | 34300 | 34400 | 34400 | 34150 | 2181 |
| 341 | 20250221 | 145600 | 8249846700 | 34400 | 34400 | 34450 | 34350 | 1346 |
| 342 | 20250221 | 145500 | 8203532200 | 34400 | 34300 | 34400 | 34300 | 2052 |
| 343 | 20250221 | 145400 | 8133044800 | 34400 | 34250 | 34500 | 34250 | 6460 |
| 344 | 20250221 | 145300 | 7911074550 | 34200 | 34150 | 34250 | 34100 | 2185 |
| 345 | 20250221 | 145200 | 7836344850 | 34150 | 34150 | 34200 | 34100 | 1253 |
| 346 | 20250221 | 145100 | 7793515400 | 34150 | 34200 | 34250 | 34100 | 1774 |
| 347 | 20250221 | 145000 | 7732894000 | 34200 | 34350 | 34350 | 34100 | 2319 |
| 348 | 20250221 | 144900 | 7653555600 | 34350 | 34300 | 34450 | 34100 | 6985 |
| 349 | 20250221 | 144800 | 7413968300 | 34300 | 34100 | 34300 | 34000 | 5873 |
| 350 | 20250221 | 144700 | 7213298700 | 34100 | 33800 | 34100 | 33800 | 4353 |
| 351 | 20250221 | 144600 | 7065380200 | 33800 | 33700 | 33800 | 33600 | 3388 |
| 352 | 20250221 | 144500 | 6951203650 | 33600 | 33800 | 33800 | 33550 | 2821 |
| 353 | 20250221 | 144400 | 6856279100 | 33800 | 33700 | 33800 | 33600 | 1526 |
| 354 | 20250221 | 144300 | 6804878000 | 33700 | 33850 | 33900 | 33700 | 934 |
| 355 | 20250221 | 144200 | 6773305650 | 33850 | 33900 | 33900 | 33650 | 656 |
| 356 | 20250221 | 144100 | 6751127250 | 33900 | 33750 | 33900 | 33650 | 1411 |
| 357 | 20250221 | 144000 | 6703481550 | 33700 | 33800 | 33850 | 33700 | 1265 |
| 358 | 20250221 | 143900 | 6660722950 | 33800 | 33950 | 33950 | 33750 | 1131 |
| 359 | 20250221 | 143800 | 6622437750 | 33950 | 34000 | 34000 | 33900 | 1809 |
| 360 | 20250221 | 143700 | 6561023850 | 33950 | 34000 | 34100 | 33900 | 3071 |
| 361 | 20250221 | 143600 | 6456580050 | 34000 | 33900 | 34000 | 33850 | 1039 |
| 362 | 20250221 | 143500 | 6421305350 | 33900 | 33900 | 33950 | 33800 | 1281 |
| 363 | 20250221 | 143400 | 6377918450 | 33900 | 33800 | 33950 | 33750 | 1691 |
| 364 | 20250221 | 143300 | 6320649800 | 33800 | 33800 | 33850 | 33750 | 1706 |
| 365 | 20250221 | 143200 | 6262975450 | 33800 | 33750 | 33800 | 33650 | 1638 |
| 366 | 20250221 | 143100 | 6207751250 | 33700 | 33650 | 33750 | 33600 | 1308 |
| 367 | 20250221 | 143000 | 6163693250 | 33650 | 33650 | 33700 | 33600 | 1067 |
| 368 | 20250221 | 142900 | 6127773600 | 33650 | 33600 | 33900 | 33550 | 6845 |
| 369 | 20250221 | 142800 | 5896651750 | 33600 | 33500 | 33600 | 33400 | 2651 |
| 370 | 20250221 | 142700 | 5807850850 | 33500 | 33500 | 33550 | 33450 | 674 |
| 371 | 20250221 | 142600 | 5785253300 | 33500 | 33500 | 33500 | 33450 | 621 |
| 372 | 20250221 | 142500 | 5764458100 | 33500 | 33450 | 33500 | 33450 | 764 |
| 373 | 20250221 | 142400 | 5738869950 | 33450 | 33500 | 33500 | 33400 | 796 |
| 374 | 20250221 | 142300 | 5712237300 | 33500 | 33500 | 33500 | 33400 | 595 |
| 375 | 20250221 | 142200 | 5692318350 | 33500 | 33450 | 33500 | 33400 | 1064 |
| 376 | 20250221 | 142100 | 5656733500 | 33450 | 33450 | 33450 | 33400 | 688 |
| 377 | 20250221 | 142000 | 5633723300 | 33450 | 33450 | 33450 | 33350 | 850 |
| 378 | 20250221 | 141900 | 5605318000 | 33450 | 33350 | 33450 | 33350 | 1024 |
| 379 | 20250221 | 141800 | 5571140800 | 33350 | 33400 | 33400 | 33250 | 599 |
| 380 | 20250221 | 141700 | 5551172150 | 33400 | 33250 | 33400 | 33250 | 681 |
| 381 | 20250221 | 141600 | 5528464550 | 33300 | 33300 | 33350 | 33200 | 787 |
| 382 | 20250221 | 141500 | 5502277600 | 33250 | 33300 | 33350 | 33200 | 670 |
| 383 | 20250221 | 141400 | 5479971600 | 33300 | 33250 | 33350 | 33250 | 679 |
| 384 | 20250221 | 141300 | 5457349750 | 33250 | 33300 | 33300 | 33100 | 927 |
| 385 | 20250221 | 141200 | 5426564450 | 33300 | 33250 | 33300 | 33200 | 595 |
| 386 | 20250221 | 141100 | 5406764750 | 33250 | 33250 | 33300 | 33200 | 484 |
| 387 | 20250221 | 141000 | 5390660050 | 33250 | 33200 | 33300 | 33200 | 776 |
| 388 | 20250221 | 140900 | 5364864250 | 33200 | 33200 | 33300 | 33150 | 517 |
| 389 | 20250221 | 140800 | 5347684600 | 33200 | 33150 | 33300 | 33100 | 790 |
| 390 | 20250221 | 140700 | 5321450700 | 33200 | 33200 | 33250 | 33150 | 813 |
| 391 | 20250221 | 140600 | 5294446250 | 33200 | 33200 | 33200 | 33100 | 552 |
| 392 | 20250221 | 140500 | 5276127500 | 33150 | 33150 | 33200 | 33050 | 985 |
| 393 | 20250221 | 140400 | 5243483100 | 33100 | 33100 | 33150 | 33050 | 733 |
| 394 | 20250221 | 140300 | 5219213600 | 33150 | 33050 | 33150 | 33000 | 694 |
| 395 | 20250221 | 140200 | 5196251050 | 33050 | 33050 | 33050 | 33000 | 444 |
| 396 | 20250221 | 140100 | 5181578100 | 33050 | 32950 | 33050 | 32950 | 426 |
| 397 | 20250221 | 140000 | 5167518650 | 32950 | 32900 | 33000 | 32900 | 496 |
| 398 | 20250221 | 135900 | 5151161750 | 32900 | 33000 | 33000 | 32850 | 500 |
| 399 | 20250221 | 135800 | 5134684150 | 33000 | 33000 | 33100 | 32950 | 675 |
| 400 | 20250221 | 135700 | 5112413600 | 33050 | 33100 | 33100 | 33000 | 970 |
| 401 | 20250221 | 135600 | 5080349100 | 33100 | 33100 | 33150 | 33000 | 422 |
| 402 | 20250221 | 135500 | 5066390050 | 33100 | 33150 | 33150 | 33050 | 625 |
| 403 | 20250221 | 135400 | 5045697450 | 33150 | 33100 | 33150 | 33000 | 1110 |
| 404 | 20250221 | 135300 | 5008957800 | 33100 | 33050 | 33100 | 33000 | 394 |
| 405 | 20250221 | 135200 | 4995933100 | 33050 | 32950 | 33100 | 32850 | 1708 |
| 406 | 20250221 | 135100 | 4939625250 | 32950 | 32850 | 32950 | 32800 | 937 |
| 407 | 20250221 | 135000 | 4908790650 | 32850 | 33050 | 33050 | 32850 | 828 |
| 408 | 20250221 | 134900 | 4881495750 | 33050 | 33000 | 33100 | 32900 | 1091 |
| 409 | 20250221 | 134800 | 4845502200 | 33000 | 33050 | 33100 | 32950 | 1905 |
| 410 | 20250221 | 134700 | 4782604300 | 33050 | 32800 | 33050 | 32750 | 2432 |
| 411 | 20250221 | 134600 | 4702513950 | 32800 | 32800 | 32850 | 32750 | 450 |
| 412 | 20250221 | 134500 | 4687765400 | 32800 | 32750 | 32850 | 32700 | 1016 |
| 413 | 20250221 | 134400 | 4654442350 | 32750 | 32650 | 32750 | 32650 | 345 |
| 414 | 20250221 | 134300 | 4643164850 | 32650 | 32650 | 32700 | 32600 | 343 |
| 415 | 20250221 | 134200 | 4631962250 | 32600 | 32700 | 32750 | 32600 | 351 |
| 416 | 20250221 | 134100 | 4620481150 | 32650 | 32700 | 32700 | 32550 | 436 |
| 417 | 20250221 | 134000 | 4606248350 | 32700 | 32600 | 32750 | 32550 | 691 |
| 418 | 20250221 | 133900 | 4583681150 | 32600 | 32550 | 32650 | 32500 | 394 |
| 419 | 20250221 | 133800 | 4570835350 | 32550 | 32600 | 32600 | 32450 | 234 |
| 420 | 20250221 | 133700 | 4563214500 | 32600 | 32450 | 32600 | 32450 | 385 |
| 421 | 20250221 | 133600 | 4550687850 | 32500 | 32500 | 32500 | 32450 | 193 |
| 422 | 20250221 | 133500 | 4544420200 | 32500 | 32450 | 32500 | 32400 | 199 |
| 423 | 20250221 | 133400 | 4537957100 | 32450 | 32550 | 32600 | 32450 | 190 |
| 424 | 20250221 | 133300 | 4531780350 | 32550 | 32250 | 32600 | 32250 | 2231 |
| 425 | 20250221 | 133200 | 4459322550 | 32300 | 32300 | 32300 | 32250 | 1254 |
| 426 | 20250221 | 133100 | 4418848050 | 32300 | 32350 | 32400 | 32300 | 483 |
| 427 | 20250221 | 133000 | 4403237050 | 32350 | 32350 | 32400 | 32350 | 123 |
| 428 | 20250221 | 132900 | 4399256200 | 32350 | 32350 | 32350 | 32350 | 265 |
| 429 | 20250221 | 132800 | 4390683450 | 32400 | 32350 | 32400 | 32350 | 141 |
| 430 | 20250221 | 132700 | 4386119850 | 32400 | 32450 | 32450 | 32400 | 90 |
| 431 | 20250221 | 132600 | 4383203750 | 32400 | 32450 | 32450 | 32400 | 160 |
| 432 | 20250221 | 132500 | 4378017300 | 32400 | 32400 | 32500 | 32400 | 812 |
| 433 | 20250221 | 132400 | 4351692500 | 32400 | 32450 | 32450 | 32400 | 257 |
| 434 | 20250221 | 132300 | 4343363650 | 32450 | 32400 | 32450 | 32400 | 92 |
| 435 | 20250221 | 132200 | 4340378900 | 32450 | 32400 | 32450 | 32400 | 127 |
| 436 | 20250221 | 132100 | 4336262050 | 32450 | 32350 | 32450 | 32350 | 843 |
| 437 | 20250221 | 132000 | 4308967300 | 32300 | 32250 | 32400 | 32200 | 3600 |
| 438 | 20250221 | 131900 | 4192804700 | 32250 | 32300 | 32300 | 32150 | 2732 |
| 439 | 20250221 | 131800 | 4104751200 | 32300 | 32350 | 32350 | 32300 | 713 |
| 440 | 20250221 | 131700 | 4081686800 | 32350 | 32350 | 32350 | 32350 | 81 |
| 441 | 20250221 | 131600 | 4079066450 | 32350 | 32400 | 32400 | 32350 | 527 |
| 442 | 20250221 | 131500 | 4061992050 | 32400 | 32400 | 32450 | 32350 | 1266 |
| 443 | 20250221 | 131400 | 4021023750 | 32400 | 32450 | 32450 | 32400 | 762 |
| 444 | 20250221 | 131300 | 3996332350 | 32400 | 32450 | 32450 | 32400 | 226 |
| 445 | 20250221 | 131200 | 3988998700 | 32450 | 32450 | 32450 | 32450 | 104 |
| 446 | 20250221 | 131100 | 3985623900 | 32450 | 32450 | 32500 | 32450 | 70 |
| 447 | 20250221 | 131000 | 3983351850 | 32450 | 32450 | 32450 | 32450 | 304 |
| 448 | 20250221 | 130900 | 3973487050 | 32450 | 32450 | 32500 | 32450 | 151 |
| 449 | 20250221 | 130800 | 3968587000 | 32500 | 32450 | 32500 | 32450 | 78 |
| 450 | 20250221 | 130700 | 3966052900 | 32450 | 32450 | 32500 | 32450 | 30 |
| 451 | 20250221 | 130600 | 3965079350 | 32450 | 32500 | 32500 | 32450 | 45 |
| 452 | 20250221 | 130500 | 3963619050 | 32450 | 32450 | 32450 | 32450 | 6 |
| 453 | 20250221 | 130400 | 3963424350 | 32450 | 32450 | 32450 | 32450 | 43 |
| 454 | 20250221 | 130300 | 3962029000 | 32450 | 32450 | 32500 | 32450 | 101 |
| 455 | 20250221 | 130200 | 3958750500 | 32500 | 32500 | 32500 | 32450 | 81 |
| 456 | 20250221 | 130100 | 3956118200 | 32450 | 32500 | 32500 | 32450 | 728 |
| 457 | 20250221 | 130000 | 3932492000 | 32500 | 32500 | 32550 | 32450 | 666 |
| 458 | 20250221 | 125900 | 3910849400 | 32500 | 32450 | 32500 | 32450 | 11 |
| 459 | 20250221 | 125800 | 3910492350 | 32400 | 32500 | 32500 | 32400 | 1518 |
| 460 | 20250221 | 125700 | 3861243100 | 32500 | 32600 | 32600 | 32500 | 919 |
| 461 | 20250221 | 125600 | 3831365700 | 32550 | 32600 | 32600 | 32550 | 301 |
| 462 | 20250221 | 125500 | 3821567950 | 32600 | 32550 | 32600 | 32550 | 16 |
| 463 | 20250221 | 125400 | 3821047100 | 32550 | 32550 | 32550 | 32550 | 122 |
| 464 | 20250221 | 125300 | 3817076000 | 32550 | 32550 | 32550 | 32550 | 4 |
| 465 | 20250221 | 125200 | 3816945800 | 32550 | 32550 | 32550 | 32550 | 74 |
| 466 | 20250221 | 125100 | 3814537100 | 32550 | 32700 | 32700 | 32550 | 1463 |
| 467 | 20250221 | 125000 | 3766823350 | 32700 | 32700 | 32750 | 32650 | 670 |
| 468 | 20250221 | 124900 | 3744902400 | 32700 | 32700 | 32700 | 32700 | 235 |
| 469 | 20250221 | 124800 | 3737217900 | 32700 | 32700 | 32700 | 32700 | 116 |
| 470 | 20250221 | 124700 | 3733424700 | 32700 | 32700 | 32750 | 32700 | 46 |
| 471 | 20250221 | 124600 | 3731920250 | 32700 | 32700 | 32700 | 32700 | 79 |
| 472 | 20250221 | 124500 | 3729336950 | 32700 | 32750 | 32750 | 32700 | 674 |
| 473 | 20250221 | 124400 | 3707265150 | 32750 | 32750 | 32750 | 32750 | 84 |
| 474 | 20250221 | 124300 | 3704514150 | 32750 | 32800 | 32800 | 32750 | 6 |
| 475 | 20250221 | 124200 | 3704317450 | 32750 | 32750 | 32750 | 32750 | 43 |
| 476 | 20250221 | 124100 | 3702909200 | 32750 | 32750 | 32750 | 32750 | 16 |
| 477 | 20250221 | 124000 | 3702385200 | 32800 | 32750 | 32800 | 32750 | 44 |
| 478 | 20250221 | 123900 | 3700942100 | 32800 | 32750 | 32850 | 32750 | 189 |
| 479 | 20250221 | 123800 | 3694744000 | 32750 | 32800 | 32800 | 32750 | 245 |
| 480 | 20250221 | 123700 | 3686708100 | 32800 | 32800 | 32800 | 32800 | 3 |
| 481 | 20250221 | 123600 | 3686609700 | 32800 | 32800 | 32800 | 32800 | 45 |
| 482 | 20250221 | 123500 | 3685133700 | 32850 | 32800 | 32850 | 32800 | 13 |
| 483 | 20250221 | 123400 | 3684707250 | 32800 | 32800 | 32850 | 32800 | 35 |
| 484 | 20250221 | 123300 | 3683557750 | 32800 | 32800 | 32800 | 32800 | 143 |
| 485 | 20250221 | 123200 | 3678867350 | 32800 | 32800 | 32800 | 32800 | 6 |
| 486 | 20250221 | 123100 | 3678670550 | 32900 | 32800 | 32900 | 32800 | 425 |
| 487 | 20250221 | 123000 | 3664707600 | 32800 | 32850 | 32850 | 32800 | 124 |
| 488 | 20250221 | 122900 | 3660635950 | 32900 | 32850 | 32900 | 32850 | 59 |
| 489 | 20250221 | 122800 | 3658695300 | 32850 | 32900 | 32900 | 32850 | 8 |
| 490 | 20250221 | 122700 | 3658432250 | 32900 | 32850 | 32900 | 32850 | 149 |
| 491 | 20250221 | 122600 | 3653535050 | 32850 | 32850 | 32850 | 32850 | 13 |
| 492 | 20250221 | 122500 | 3653108000 | 32900 | 32850 | 32900 | 32850 | 56 |
| 493 | 20250221 | 122400 | 3651265900 | 32850 | 32850 | 32850 | 32850 | 40 |
| 494 | 20250221 | 122300 | 3649951900 | 32900 | 32850 | 32900 | 32850 | 53 |
| 495 | 20250221 | 122200 | 3648208300 | 32850 | 32800 | 32900 | 32750 | 197 |
| 496 | 20250221 | 122100 | 3641739400 | 32800 | 32750 | 32800 | 32750 | 127 |
| 497 | 20250221 | 122000 | 3637575950 | 32750 | 32750 | 32800 | 32750 | 412 |
| 498 | 20250221 | 121900 | 3624069100 | 32800 | 32800 | 32850 | 32750 | 595 |
| 499 | 20250221 | 121800 | 3604561500 | 32800 | 32800 | 32800 | 32800 | 198 |
| 500 | 20250221 | 121700 | 3598067100 | 32850 | 32800 | 32850 | 32800 | 52 |
| 501 | 20250221 | 121600 | 3596359000 | 32800 | 32800 | 32850 | 32800 | 10 |
| 502 | 20250221 | 121500 | 3596030950 | 32850 | 32800 | 32850 | 32800 | 93 |
| 503 | 20250221 | 121400 | 3592978000 | 32800 | 32850 | 32850 | 32800 | 14 |
| 504 | 20250221 | 121300 | 3592518250 | 32850 | 32800 | 32850 | 32800 | 239 |
| 505 | 20250221 | 121200 | 3584676550 | 32800 | 32800 | 32800 | 32750 | 132 |
| 506 | 20250221 | 121100 | 3580347850 | 32850 | 32800 | 32850 | 32800 | 344 |
| 507 | 20250221 | 121000 | 3569062100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 508 | 20250221 | 120900 | 3569062100 | 32850 | 32800 | 32850 | 32800 | 91 |
| 509 | 20250221 | 120800 | 3566074850 | 32800 | 32900 | 32900 | 32800 | 12 |
| 510 | 20250221 | 120700 | 3565680900 | 32900 | 32800 | 32900 | 32800 | 51 |
| 511 | 20250221 | 120600 | 3564003200 | 32850 | 32850 | 32850 | 32800 | 77 |
| 512 | 20250221 | 120500 | 3561473900 | 32900 | 32850 | 32900 | 32850 | 50 |
| 513 | 20250221 | 120400 | 3559828950 | 32900 | 32950 | 32950 | 32900 | 205 |
| 514 | 20250221 | 120300 | 3553076450 | 32950 | 32900 | 32950 | 32850 | 208 |
| 515 | 20250221 | 120200 | 3546231050 | 32900 | 32850 | 32950 | 32850 | 203 |
| 516 | 20250221 | 120100 | 3539552450 | 32850 | 32850 | 32900 | 32850 | 83 |
| 517 | 20250221 | 120000 | 3536823450 | 32850 | 32900 | 32900 | 32850 | 43 |
| 518 | 20250221 | 115900 | 3535410850 | 32850 | 32900 | 32900 | 32800 | 36 |
| 519 | 20250221 | 115800 | 3534227300 | 32850 | 32850 | 32900 | 32800 | 124 |
| 520 | 20250221 | 115700 | 3530154350 | 32800 | 32900 | 32950 | 32800 | 617 |
| 521 | 20250221 | 115600 | 3509882350 | 32950 | 32950 | 32950 | 32950 | 124 |
| 522 | 20250221 | 115500 | 3505796550 | 32900 | 32900 | 33000 | 32900 | 128 |
| 523 | 20250221 | 115400 | 3501577700 | 33000 | 33000 | 33000 | 32950 | 267 |
| 524 | 20250221 | 115300 | 3492777450 | 32950 | 32900 | 32950 | 32850 | 1783 |
| 525 | 20250221 | 115200 | 3434158700 | 32900 | 32900 | 32900 | 32850 | 443 |
| 526 | 20250221 | 115100 | 3419595950 | 32800 | 32900 | 32900 | 32800 | 929 |
| 527 | 20250221 | 115000 | 3389032850 | 32900 | 32900 | 32950 | 32900 | 101 |
| 528 | 20250221 | 114900 | 3385706250 | 32900 | 32950 | 32950 | 32900 | 70 |
| 529 | 20250221 | 114800 | 3383400950 | 32950 | 32900 | 32950 | 32900 | 90 |
| 530 | 20250221 | 114700 | 3380437250 | 32900 | 32950 | 33000 | 32900 | 87 |
| 531 | 20250221 | 114600 | 3377570800 | 32950 | 33000 | 33000 | 32950 | 136 |
| 532 | 20250221 | 114500 | 3373086050 | 32950 | 32950 | 33000 | 32950 | 47 |
| 533 | 20250221 | 114400 | 3371536250 | 32950 | 32900 | 33000 | 32900 | 868 |
| 534 | 20250221 | 114300 | 3342971700 | 32850 | 32850 | 32850 | 32800 | 288 |
| 535 | 20250221 | 114200 | 3333514650 | 32800 | 32800 | 32850 | 32800 | 71 |
| 536 | 20250221 | 114100 | 3331183450 | 32800 | 32850 | 32850 | 32800 | 420 |
| 537 | 20250221 | 114000 | 3317387650 | 32850 | 32900 | 32900 | 32850 | 78 |
| 538 | 20250221 | 113900 | 3314821750 | 32850 | 32850 | 32900 | 32850 | 44 |
| 539 | 20250221 | 113800 | 3313375200 | 32850 | 32850 | 32900 | 32850 | 99 |
| 540 | 20250221 | 113700 | 3310119500 | 32900 | 32900 | 32950 | 32900 | 138 |
| 541 | 20250221 | 113600 | 3305579200 | 32850 | 32850 | 32900 | 32850 | 71 |
| 542 | 20250221 | 113500 | 3303244400 | 32850 | 32900 | 32900 | 32850 | 74 |
| 543 | 20250221 | 113400 | 3300811150 | 32900 | 32850 | 32900 | 32850 | 174 |
| 544 | 20250221 | 113300 | 3295092850 | 32850 | 32800 | 32850 | 32800 | 47 |
| 545 | 20250221 | 113200 | 3293550050 | 32800 | 32700 | 32800 | 32700 | 355 |
| 546 | 20250221 | 113100 | 3281931900 | 32650 | 32700 | 32700 | 32650 | 302 |
| 547 | 20250221 | 113000 | 3272069200 | 32700 | 32700 | 32750 | 32700 | 101 |
| 548 | 20250221 | 112900 | 3268764100 | 32750 | 32700 | 32750 | 32700 | 74 |
| 549 | 20250221 | 112800 | 3266341950 | 32700 | 32650 | 32700 | 32650 | 108 |
| 550 | 20250221 | 112700 | 3262810450 | 32650 | 32650 | 32700 | 32650 | 41 |
| 551 | 20250221 | 112600 | 3261470650 | 32700 | 32650 | 32700 | 32650 | 98 |
| 552 | 20250221 | 112500 | 3258267400 | 32700 | 32700 | 32750 | 32650 | 57 |
| 553 | 20250221 | 112400 | 3256402450 | 32700 | 32650 | 32700 | 32650 | 68 |
| 554 | 20250221 | 112300 | 3254180250 | 32700 | 32650 | 32700 | 32650 | 71 |
| 555 | 20250221 | 112200 | 3251859800 | 32650 | 32700 | 32750 | 32650 | 74 |
| 556 | 20250221 | 112100 | 3249439150 | 32700 | 32700 | 32700 | 32650 | 102 |
| 557 | 20250221 | 112000 | 3246104750 | 32700 | 32800 | 32800 | 32700 | 1433 |
| 558 | 20250221 | 111900 | 3199152100 | 32800 | 32850 | 32850 | 32800 | 53 |
| 559 | 20250221 | 111800 | 3197411400 | 32800 | 32850 | 32850 | 32800 | 66 |
| 560 | 20250221 | 111700 | 3195244250 | 32800 | 32850 | 32850 | 32800 | 73 |
| 561 | 20250221 | 111600 | 3192847550 | 32850 | 32800 | 32850 | 32800 | 142 |
| 562 | 20250221 | 111500 | 3188188800 | 32800 | 32750 | 32800 | 32750 | 218 |
| 563 | 20250221 | 111400 | 3181048100 | 32800 | 32850 | 32900 | 32750 | 1084 |
| 564 | 20250221 | 111300 | 3145511950 | 32850 | 32850 | 32900 | 32850 | 143 |
| 565 | 20250221 | 111200 | 3140812100 | 32850 | 32950 | 32950 | 32850 | 241 |
| 566 | 20250221 | 111100 | 3132880000 | 33000 | 33100 | 33100 | 33000 | 326 |
| 567 | 20250221 | 111000 | 3122100550 | 33100 | 33100 | 33150 | 33000 | 887 |
| 568 | 20250221 | 110900 | 3092754500 | 33050 | 33000 | 33100 | 33000 | 218 |
| 569 | 20250221 | 110800 | 3085542700 | 33050 | 32950 | 33100 | 32950 | 236 |
| 570 | 20250221 | 110700 | 3077751250 | 32900 | 32950 | 33050 | 32850 | 793 |
| 571 | 20250221 | 110600 | 3051641000 | 32950 | 32950 | 33100 | 32950 | 1371 |
| 572 | 20250221 | 110500 | 3006402300 | 32950 | 32850 | 32950 | 32850 | 1092 |
| 573 | 20250221 | 110400 | 2970442000 | 32850 | 32850 | 32900 | 32800 | 211 |
| 574 | 20250221 | 110300 | 2963510850 | 32750 | 32900 | 32900 | 32750 | 199 |
| 575 | 20250221 | 110200 | 2956982850 | 32900 | 32850 | 32900 | 32800 | 277 |
| 576 | 20250221 | 110100 | 2947877700 | 32800 | 32550 | 32800 | 32550 | 3086 |
| 577 | 20250221 | 110000 | 2847125600 | 32500 | 32500 | 32550 | 32500 | 81 |
| 578 | 20250221 | 105900 | 2844490100 | 32500 | 32450 | 32500 | 32450 | 1182 |
| 579 | 20250221 | 105800 | 2806077550 | 32500 | 32500 | 32500 | 32450 | 766 |
| 580 | 20250221 | 105700 | 2781182750 | 32500 | 32550 | 32550 | 32500 | 685 |
| 581 | 20250221 | 105600 | 2758888000 | 32550 | 32600 | 32600 | 32550 | 84 |
| 582 | 20250221 | 105500 | 2756152050 | 32600 | 32600 | 32650 | 32600 | 894 |
| 583 | 20250221 | 105400 | 2727007600 | 32650 | 32700 | 32700 | 32650 | 755 |
| 584 | 20250221 | 105300 | 2702355300 | 32650 | 32650 | 32700 | 32650 | 76 |
| 585 | 20250221 | 105200 | 2699871450 | 32650 | 32650 | 32650 | 32650 | 245 |
| 586 | 20250221 | 105100 | 2691872200 | 32600 | 32600 | 32600 | 32600 | 38 |
| 587 | 20250221 | 105000 | 2690633400 | 32600 | 32650 | 32650 | 32600 | 20 |
| 588 | 20250221 | 104900 | 2689981050 | 32650 | 32600 | 32650 | 32600 | 97 |
| 589 | 20250221 | 104800 | 2686814750 | 32600 | 32650 | 32650 | 32600 | 267 |
| 590 | 20250221 | 104700 | 2678109200 | 32650 | 32650 | 32650 | 32650 | 71 |
| 591 | 20250221 | 104600 | 2675791050 | 32650 | 32550 | 32650 | 32550 | 1073 |
| 592 | 20250221 | 104500 | 2640793050 | 32550 | 32550 | 32550 | 32550 | 208 |
| 593 | 20250221 | 104400 | 2634022650 | 32550 | 32550 | 32600 | 32550 | 30 |
| 594 | 20250221 | 104300 | 2633046100 | 32550 | 32550 | 32550 | 32550 | 1 |
| 595 | 20250221 | 104200 | 2633013550 | 32550 | 32600 | 32600 | 32550 | 26 |
| 596 | 20250221 | 104100 | 2632167100 | 32600 | 32550 | 32600 | 32550 | 143 |
| 597 | 20250221 | 104000 | 2627508550 | 32550 | 32550 | 32600 | 32550 | 571 |
| 598 | 20250221 | 103900 | 2608907050 | 32550 | 32550 | 32600 | 32550 | 360 |
| 599 | 20250221 | 103800 | 2597186700 | 32600 | 32500 | 32600 | 32500 | 465 |
| 600 | 20250221 | 103700 | 2582053500 | 32500 | 32500 | 32550 | 32500 | 48 |
| 601 | 20250221 | 103600 | 2580492150 | 32500 | 32500 | 32600 | 32500 | 392 |
| 602 | 20250221 | 103500 | 2567734000 | 32500 | 32500 | 32500 | 32500 | 579 |
| 603 | 20250221 | 103400 | 2548916500 | 32500 | 32500 | 32550 | 32500 | 97 |
| 604 | 20250221 | 103300 | 2545763950 | 32550 | 32500 | 32550 | 32500 | 149 |
| 605 | 20250221 | 103200 | 2540921350 | 32500 | 32500 | 32550 | 32500 | 243 |
| 606 | 20250221 | 103100 | 2533023800 | 32500 | 32600 | 32600 | 32500 | 1563 |
| 607 | 20250221 | 103000 | 2482108450 | 32600 | 32600 | 32650 | 32600 | 601 |
| 608 | 20250221 | 102900 | 2462514950 | 32500 | 32450 | 32550 | 32450 | 1373 |
| 609 | 20250221 | 102800 | 2417921250 | 32500 | 32500 | 32550 | 32400 | 1482 |
| 610 | 20250221 | 102700 | 2369794950 | 32550 | 32600 | 32600 | 32500 | 392 |
| 611 | 20250221 | 102600 | 2357028700 | 32600 | 32650 | 32650 | 32600 | 750 |
| 612 | 20250221 | 102500 | 2332578050 | 32650 | 32550 | 32650 | 32550 | 280 |
| 613 | 20250221 | 102400 | 2323450050 | 32600 | 32550 | 32600 | 32450 | 1930 |
| 614 | 20250221 | 102300 | 2260733000 | 32550 | 32600 | 32600 | 32550 | 969 |
| 615 | 20250221 | 102200 | 2229160850 | 32600 | 32600 | 32600 | 32600 | 20 |
| 616 | 20250221 | 102100 | 2228508850 | 32650 | 32700 | 32700 | 32600 | 1696 |
| 617 | 20250221 | 102000 | 2173055250 | 32700 | 32800 | 32800 | 32700 | 464 |
| 618 | 20250221 | 101900 | 2157856200 | 32800 | 32750 | 32800 | 32750 | 364 |
| 619 | 20250221 | 101800 | 2145935000 | 32700 | 32800 | 32800 | 32700 | 312 |
| 620 | 20250221 | 101700 | 2135721700 | 32800 | 32750 | 32800 | 32750 | 142 |
| 621 | 20250221 | 101600 | 2131067700 | 32700 | 32650 | 32750 | 32650 | 827 |
| 622 | 20250221 | 101500 | 2104025950 | 32650 | 32650 | 32650 | 32650 | 327 |
| 623 | 20250221 | 101400 | 2093349400 | 32650 | 32600 | 32700 | 32600 | 670 |
| 624 | 20250221 | 101300 | 2071472900 | 32550 | 32600 | 32650 | 32500 | 5606 |
| 625 | 20250221 | 101200 | 1889160600 | 32600 | 32650 | 32700 | 32600 | 1020 |
| 626 | 20250221 | 101100 | 1855886700 | 32650 | 32700 | 32750 | 32600 | 848 |
| 627 | 20250221 | 101000 | 1828186800 | 32700 | 32750 | 32750 | 32650 | 2394 |
| 628 | 20250221 | 100900 | 1749862550 | 32750 | 32850 | 32850 | 32750 | 1510 |
| 629 | 20250221 | 100800 | 1700329250 | 32850 | 32900 | 32900 | 32850 | 804 |
| 630 | 20250221 | 100700 | 1673897750 | 32950 | 32900 | 32950 | 32900 | 124 |
| 631 | 20250221 | 100600 | 1669818100 | 32850 | 32750 | 32850 | 32750 | 553 |
| 632 | 20250221 | 100500 | 1651666800 | 32750 | 32950 | 32950 | 32750 | 925 |
| 633 | 20250221 | 100400 | 1621233700 | 32950 | 32950 | 33000 | 32950 | 38 |
| 634 | 20250221 | 100300 | 1619981500 | 33000 | 33050 | 33050 | 33000 | 775 |
| 635 | 20250221 | 100200 | 1594405200 | 33000 | 33150 | 33150 | 33000 | 5668 |
| 636 | 20250221 | 100100 | 1406826450 | 33150 | 33150 | 33200 | 33150 | 4 |
| 637 | 20250221 | 100000 | 1406693800 | 33200 | 33150 | 33200 | 33150 | 33 |
| 638 | 20250221 | 095900 | 1405599700 | 33150 | 33150 | 33150 | 33150 | 39 |
| 639 | 20250221 | 095800 | 1404306850 | 33150 | 33200 | 33200 | 33150 | 149 |
| 640 | 20250221 | 095700 | 1399360300 | 33200 | 33200 | 33200 | 33150 | 186 |
| 641 | 20250221 | 095600 | 1393188350 | 33200 | 33150 | 33200 | 33150 | 191 |
| 642 | 20250221 | 095500 | 1386847650 | 33150 | 33100 | 33200 | 33100 | 161 |
| 643 | 20250221 | 095400 | 1381510500 | 33150 | 33100 | 33150 | 33050 | 60 |
| 644 | 20250221 | 095300 | 1379524100 | 33100 | 33150 | 33150 | 33100 | 1130 |
| 645 | 20250221 | 095200 | 1342071050 | 33100 | 33050 | 33150 | 33050 | 424 |
| 646 | 20250221 | 095100 | 1328036050 | 33050 | 33050 | 33100 | 33050 | 273 |
| 647 | 20250221 | 095000 | 1319006150 | 33050 | 33050 | 33100 | 33050 | 161 |
| 648 | 20250221 | 094900 | 1313684100 | 33050 | 33050 | 33100 | 33050 | 26 |
| 649 | 20250221 | 094800 | 1312824700 | 33000 | 33050 | 33050 | 32950 | 826 |
| 650 | 20250221 | 094700 | 1285558350 | 33050 | 33050 | 33050 | 33050 | 8 |
| 651 | 20250221 | 094600 | 1285293950 | 33050 | 33000 | 33050 | 32950 | 317 |
| 652 | 20250221 | 094500 | 1274833800 | 33000 | 33000 | 33050 | 33000 | 346 |
| 653 | 20250221 | 094400 | 1263415750 | 33000 | 33000 | 33000 | 33000 | 242 |
| 654 | 20250221 | 094300 | 1255429750 | 33050 | 33150 | 33150 | 33050 | 237 |
| 655 | 20250221 | 094200 | 1247588750 | 33150 | 33200 | 33200 | 33150 | 364 |
| 656 | 20250221 | 094100 | 1235520000 | 33200 | 33150 | 33250 | 33100 | 427 |
| 657 | 20250221 | 094000 | 1221344000 | 33200 | 33350 | 33350 | 33150 | 1283 |
| 658 | 20250221 | 093900 | 1178646600 | 33350 | 33200 | 33350 | 33100 | 781 |
| 659 | 20250221 | 093800 | 1152723150 | 33150 | 33100 | 33150 | 33100 | 325 |
| 660 | 20250221 | 093700 | 1141964400 | 33050 | 33100 | 33100 | 33050 | 109 |
| 661 | 20250221 | 093600 | 1138356550 | 33100 | 32950 | 33100 | 32950 | 552 |
| 662 | 20250221 | 093500 | 1120129250 | 32950 | 32950 | 32950 | 32950 | 16 |
| 663 | 20250221 | 093400 | 1119602050 | 32950 | 33050 | 33050 | 32950 | 1262 |
| 664 | 20250221 | 093300 | 1077924850 | 33050 | 33050 | 33050 | 33000 | 324 |
| 665 | 20250221 | 093200 | 1067216750 | 33050 | 33000 | 33050 | 32900 | 375 |
| 666 | 20250221 | 093100 | 1054856600 | 33000 | 32900 | 33000 | 32900 | 699 |
| 667 | 20250221 | 093000 | 1031812600 | 32900 | 32800 | 32950 | 32800 | 467 |
| 668 | 20250221 | 092900 | 1016446750 | 32850 | 32800 | 32950 | 32800 | 558 |
| 669 | 20250221 | 092800 | 998123150 | 32750 | 32750 | 32850 | 32650 | 2133 |
| 670 | 20250221 | 092700 | 928304550 | 32900 | 32900 | 32950 | 32750 | 963 |
| 671 | 20250221 | 092600 | 896647950 | 32900 | 33000 | 33000 | 32900 | 691 |
| 672 | 20250221 | 092500 | 873889850 | 33000 | 32950 | 33000 | 32900 | 308 |
| 673 | 20250221 | 092400 | 863731250 | 33000 | 33050 | 33050 | 32900 | 1821 |
| 674 | 20250221 | 092300 | 803646950 | 33100 | 33100 | 33150 | 33050 | 165 |
| 675 | 20250221 | 092200 | 798185600 | 33100 | 33200 | 33200 | 33100 | 255 |
| 676 | 20250221 | 092100 | 789734050 | 33250 | 33300 | 33300 | 33100 | 787 |
| 677 | 20250221 | 092000 | 763609250 | 33400 | 33350 | 33400 | 33350 | 159 |
| 678 | 20250221 | 091900 | 758301100 | 33450 | 33350 | 33500 | 33350 | 314 |
| 679 | 20250221 | 091800 | 747807500 | 33400 | 33400 | 33500 | 33400 | 170 |
| 680 | 20250221 | 091700 | 742128500 | 33400 | 33400 | 33500 | 33200 | 1702 |
| 681 | 20250221 | 091600 | 685327050 | 33400 | 33500 | 33500 | 33400 | 1367 |
| 682 | 20250221 | 091500 | 639561950 | 33550 | 33450 | 33700 | 33450 | 1494 |
| 683 | 20250221 | 091400 | 589339950 | 33400 | 33600 | 33600 | 33400 | 298 |
| 684 | 20250221 | 091300 | 579368350 | 33500 | 33500 | 33550 | 33450 | 370 |
| 685 | 20250221 | 091200 | 566972150 | 33450 | 33600 | 33600 | 33450 | 1045 |
| 686 | 20250221 | 091100 | 532000100 | 33700 | 33400 | 33700 | 33400 | 436 |
| 687 | 20250221 | 091000 | 517383250 | 33350 | 33250 | 33550 | 33250 | 2177 |
| 688 | 20250221 | 090900 | 444548750 | 33250 | 33400 | 33450 | 33250 | 618 |
| 689 | 20250221 | 090800 | 423932600 | 33400 | 33100 | 33400 | 33000 | 1492 |
| 690 | 20250221 | 090700 | 374324100 | 33100 | 33200 | 33300 | 33100 | 1132 |
| 691 | 20250221 | 090600 | 336820400 | 33200 | 33050 | 33400 | 33050 | 1000 |
| 692 | 20250221 | 090500 | 303621750 | 33100 | 33000 | 33100 | 32900 | 730 |
| 693 | 20250221 | 090400 | 279506400 | 33000 | 32900 | 33000 | 32900 | 450 |
| 694 | 20250221 | 090300 | 264683550 | 32950 | 32500 | 32950 | 32500 | 989 |
| 695 | 20250221 | 090200 | 232351800 | 32500 | 32750 | 32800 | 32450 | 2118 |
| 696 | 20250221 | 090100 | 163346500 | 32750 | 32800 | 32950 | 32700 | 1608 |
| 697 | 20250221 | 090000 | 110654450 | 32900 | 33400 | 33400 | 32800 | 3336 |