38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 205900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 3 | 20250221 | 205800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20250221 | 205700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20250221 | 205600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20250221 | 205500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20250221 | 205400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20250221 | 205300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20250221 | 205200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20250221 | 205100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20250221 | 205000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20250221 | 204900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20250221 | 204800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20250221 | 204700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20250221 | 204600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20250221 | 204500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20250221 | 204400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20250221 | 204300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20250221 | 204200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20250221 | 204100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20250221 | 204000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20250221 | 203900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20250221 | 203800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20250221 | 203700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20250221 | 203600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20250221 | 203500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20250221 | 203400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20250221 | 203300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20250221 | 203200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20250221 | 203100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20250221 | 203000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20250221 | 202900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 33 | 20250221 | 202800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20250221 | 202700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20250221 | 202600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20250221 | 202500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20250221 | 202400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20250221 | 202300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20250221 | 202200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20250221 | 202100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20250221 | 202000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20250221 | 201900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20250221 | 201800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20250221 | 201700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20250221 | 201600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20250221 | 201500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20250221 | 201400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20250221 | 201300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20250221 | 201200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20250221 | 201100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20250221 | 201000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20250221 | 200900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20250221 | 200800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20250221 | 200700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20250221 | 200600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20250221 | 200500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20250221 | 200400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20250221 | 200300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20250221 | 200200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20250221 | 200100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20250221 | 200000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20250221 | 195900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 63 | 20250221 | 195800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20250221 | 195700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20250221 | 195600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20250221 | 195500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20250221 | 195400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20250221 | 195300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20250221 | 195200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20250221 | 195100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20250221 | 195000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20250221 | 194900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20250221 | 194800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20250221 | 194700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20250221 | 194600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20250221 | 194500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20250221 | 194400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20250221 | 194300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20250221 | 194200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20250221 | 194100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20250221 | 194000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20250221 | 193900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20250221 | 193800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20250221 | 193700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20250221 | 193600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20250221 | 193500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20250221 | 193400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20250221 | 193300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20250221 | 193200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20250221 | 193100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20250221 | 193000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20250221 | 192900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 93 | 20250221 | 192800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20250221 | 192700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20250221 | 192600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20250221 | 192500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20250221 | 192400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20250221 | 192300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20250221 | 192200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20250221 | 192100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20250221 | 192000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20250221 | 191900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20250221 | 191800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20250221 | 191700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20250221 | 191600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20250221 | 191500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20250221 | 191400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20250221 | 191300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20250221 | 191200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20250221 | 191100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20250221 | 191000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20250221 | 190900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20250221 | 190800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20250221 | 190700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20250221 | 190600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20250221 | 190500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20250221 | 190400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20250221 | 190300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20250221 | 190200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20250221 | 190100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20250221 | 190000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20250221 | 185900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 123 | 20250221 | 185800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20250221 | 185700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20250221 | 185600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20250221 | 185500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20250221 | 185400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20250221 | 185300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20250221 | 185200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20250221 | 185100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20250221 | 185000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20250221 | 184900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20250221 | 184800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20250221 | 184700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20250221 | 184600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20250221 | 184500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20250221 | 184400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20250221 | 184300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20250221 | 184200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20250221 | 184100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20250221 | 184000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20250221 | 183900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20250221 | 183800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20250221 | 183700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20250221 | 183600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20250221 | 183500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20250221 | 183400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20250221 | 183300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20250221 | 183200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20250221 | 183100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20250221 | 183000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20250221 | 182900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 153 | 20250221 | 182800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20250221 | 182700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20250221 | 182600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20250221 | 182500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20250221 | 182400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20250221 | 182300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20250221 | 182200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20250221 | 182100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20250221 | 182000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20250221 | 181900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20250221 | 181800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20250221 | 181700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20250221 | 181600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20250221 | 181500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20250221 | 181400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20250221 | 181300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20250221 | 181200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20250221 | 181100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20250221 | 181000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20250221 | 180900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20250221 | 180800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20250221 | 180700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20250221 | 180600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20250221 | 180500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20250221 | 180400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20250221 | 180300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20250221 | 180200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20250221 | 180100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20250221 | 180000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20250221 | 175900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 183 | 20250221 | 175800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20250221 | 175700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20250221 | 175600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20250221 | 175500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20250221 | 175400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20250221 | 175300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20250221 | 175200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20250221 | 175100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20250221 | 175000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20250221 | 174900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20250221 | 174800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20250221 | 174700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20250221 | 174600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20250221 | 174500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20250221 | 174400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20250221 | 174300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20250221 | 174200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20250221 | 174100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20250221 | 174000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20250221 | 173900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20250221 | 173800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20250221 | 173700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20250221 | 173600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20250221 | 173500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20250221 | 173400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20250221 | 173300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20250221 | 173200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20250221 | 173100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20250221 | 173000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20250221 | 172900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 213 | 20250221 | 172800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20250221 | 172700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20250221 | 172600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20250221 | 172500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20250221 | 172400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20250221 | 172300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20250221 | 172200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20250221 | 172100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20250221 | 172000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20250221 | 171900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20250221 | 171800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20250221 | 171700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20250221 | 171600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20250221 | 171500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20250221 | 171400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20250221 | 171300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20250221 | 171200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20250221 | 171100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20250221 | 171000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20250221 | 170900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20250221 | 170800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20250221 | 170700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20250221 | 170600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20250221 | 170500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20250221 | 170400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20250221 | 170300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20250221 | 170200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20250221 | 170100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20250221 | 170000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20250221 | 165900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 243 | 20250221 | 165800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20250221 | 165700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20250221 | 165600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20250221 | 165500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20250221 | 165400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20250221 | 165300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20250221 | 165200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20250221 | 165100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20250221 | 165000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20250221 | 164900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20250221 | 164800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20250221 | 164700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20250221 | 164600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20250221 | 164500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20250221 | 164400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20250221 | 164300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20250221 | 164200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20250221 | 164100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20250221 | 164000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20250221 | 163900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20250221 | 163800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20250221 | 163700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20250221 | 163600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20250221 | 163500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20250221 | 163400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20250221 | 163300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20250221 | 163200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20250221 | 163100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20250221 | 163000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20250221 | 162900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 273 | 20250221 | 162800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20250221 | 162700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20250221 | 162600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20250221 | 162500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20250221 | 162400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20250221 | 162300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20250221 | 162200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20250221 | 162100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20250221 | 162000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20250221 | 161900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20250221 | 161800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20250221 | 161700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20250221 | 161600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20250221 | 161500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20250221 | 161400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20250221 | 161300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20250221 | 161200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20250221 | 161100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20250221 | 161000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20250221 | 160900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20250221 | 160800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 294 | 20250221 | 160700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 295 | 20250221 | 160600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20250221 | 160500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 297 | 20250221 | 160400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20250221 | 160300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 299 | 20250221 | 160200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 300 | 20250221 | 160100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 301 | 20250221 | 160000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 302 | 20250221 | 155900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 303 | 20250221 | 155800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 304 | 20250221 | 155700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 305 | 20250221 | 155600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 306 | 20250221 | 155500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 307 | 20250221 | 155400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 308 | 20250221 | 155300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 309 | 20250221 | 155200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 310 | 20250221 | 155100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 311 | 20250221 | 155000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 312 | 20250221 | 154900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 313 | 20250221 | 154800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 314 | 20250221 | 154700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 315 | 20250221 | 154600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 316 | 20250221 | 154500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 317 | 20250221 | 154400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 318 | 20250221 | 154300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 319 | 20250221 | 154200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 320 | 20250221 | 154100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 321 | 20250221 | 154000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 322 | 20250221 | 153900 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 323 | 20250221 | 153800 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 324 | 20250221 | 153700 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 325 | 20250221 | 153600 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 326 | 20250221 | 153500 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 327 | 20250221 | 153400 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 328 | 20250221 | 153300 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 329 | 20250221 | 153200 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 330 | 20250221 | 153100 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 331 | 20250221 | 153000 | 9358882800 | 47300 | 47300 | 47300 | 47300 | 2440 |
| 332 | 20250221 | 152900 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 333 | 20250221 | 152800 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 334 | 20250221 | 152700 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 335 | 20250221 | 152600 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 336 | 20250221 | 152500 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 337 | 20250221 | 152400 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 338 | 20250221 | 152300 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 339 | 20250221 | 152200 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 340 | 20250221 | 152100 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 341 | 20250221 | 152000 | 9243470800 | 47250 | 47250 | 47250 | 47250 | 0 |
| 342 | 20250221 | 151900 | 9243470800 | 47250 | 47150 | 47250 | 47150 | 829 |
| 343 | 20250221 | 151800 | 9204338900 | 47200 | 47150 | 47200 | 47150 | 693 |
| 344 | 20250221 | 151700 | 9171649100 | 47150 | 47150 | 47200 | 47150 | 429 |
| 345 | 20250221 | 151600 | 9151411900 | 47150 | 47150 | 47200 | 47100 | 688 |
| 346 | 20250221 | 151500 | 9118969650 | 47150 | 47150 | 47200 | 47150 | 536 |
| 347 | 20250221 | 151400 | 9093681450 | 47200 | 47100 | 47200 | 47100 | 1610 |
| 348 | 20250221 | 151300 | 9017741050 | 47100 | 47150 | 47150 | 47100 | 331 |
| 349 | 20250221 | 151200 | 9002143350 | 47100 | 47150 | 47150 | 47100 | 344 |
| 350 | 20250221 | 151100 | 8985938550 | 47150 | 47100 | 47150 | 47100 | 400 |
| 351 | 20250221 | 151000 | 8967088150 | 47100 | 47150 | 47200 | 47100 | 561 |
| 352 | 20250221 | 150900 | 8940633000 | 47150 | 47200 | 47200 | 47150 | 380 |
| 353 | 20250221 | 150800 | 8922710050 | 47200 | 47200 | 47200 | 47150 | 408 |
| 354 | 20250221 | 150700 | 8903456000 | 47150 | 47250 | 47250 | 47150 | 625 |
| 355 | 20250221 | 150600 | 8873947100 | 47250 | 47250 | 47300 | 47250 | 258 |
| 356 | 20250221 | 150500 | 8861747250 | 47300 | 47300 | 47350 | 47250 | 798 |
| 357 | 20250221 | 150400 | 8823999500 | 47300 | 47200 | 47350 | 47200 | 1758 |
| 358 | 20250221 | 150300 | 8740870300 | 47250 | 47200 | 47250 | 47150 | 731 |
| 359 | 20250221 | 150200 | 8706366600 | 47200 | 47150 | 47250 | 47150 | 1257 |
| 360 | 20250221 | 150100 | 8647033300 | 47150 | 47100 | 47200 | 47100 | 675 |
| 361 | 20250221 | 150000 | 8615206800 | 47100 | 47050 | 47150 | 47000 | 1393 |
| 362 | 20250221 | 145900 | 8549622900 | 47050 | 46850 | 47050 | 46850 | 2423 |
| 363 | 20250221 | 145800 | 8435832550 | 46850 | 46850 | 46900 | 46800 | 286 |
| 364 | 20250221 | 145700 | 8422429300 | 46900 | 46850 | 46900 | 46850 | 483 |
| 365 | 20250221 | 145600 | 8399787800 | 46900 | 46850 | 46900 | 46850 | 299 |
| 366 | 20250221 | 145500 | 8385773050 | 46850 | 46850 | 46900 | 46800 | 218 |
| 367 | 20250221 | 145400 | 8375559150 | 46850 | 46850 | 46900 | 46800 | 442 |
| 368 | 20250221 | 145300 | 8354840900 | 46850 | 46750 | 46850 | 46750 | 722 |
| 369 | 20250221 | 145200 | 8321030650 | 46800 | 46800 | 46850 | 46750 | 410 |
| 370 | 20250221 | 145100 | 8301851300 | 46800 | 46800 | 46850 | 46750 | 335 |
| 371 | 20250221 | 145000 | 8286170000 | 46800 | 46850 | 46900 | 46750 | 415 |
| 372 | 20250221 | 144900 | 8266745000 | 46800 | 46900 | 46900 | 46800 | 943 |
| 373 | 20250221 | 144800 | 8222568600 | 46850 | 46850 | 46900 | 46800 | 361 |
| 374 | 20250221 | 144700 | 8205668000 | 46850 | 46950 | 46950 | 46800 | 488 |
| 375 | 20250221 | 144600 | 8182794700 | 46950 | 46900 | 47000 | 46800 | 257 |
| 376 | 20250221 | 144500 | 8170745100 | 46900 | 46850 | 47000 | 46800 | 443 |
| 377 | 20250221 | 144400 | 8149988250 | 46850 | 46900 | 46900 | 46800 | 360 |
| 378 | 20250221 | 144300 | 8133117600 | 46900 | 46850 | 46900 | 46850 | 215 |
| 379 | 20250221 | 144200 | 8123036900 | 46900 | 46900 | 46950 | 46850 | 337 |
| 380 | 20250221 | 144100 | 8107234650 | 46900 | 46800 | 46950 | 46800 | 714 |
| 381 | 20250221 | 144000 | 8073778400 | 46800 | 46800 | 46850 | 46800 | 280 |
| 382 | 20250221 | 143900 | 8060669600 | 46850 | 46800 | 46850 | 46750 | 2100 |
| 383 | 20250221 | 143800 | 7962395300 | 46800 | 46850 | 46850 | 46800 | 1149 |
| 384 | 20250221 | 143700 | 7908577850 | 46850 | 46900 | 46900 | 46850 | 393 |
| 385 | 20250221 | 143600 | 7890161900 | 46900 | 46900 | 46900 | 46850 | 833 |
| 386 | 20250221 | 143500 | 7851103150 | 46850 | 46900 | 46950 | 46850 | 414 |
| 387 | 20250221 | 143400 | 7831682300 | 46900 | 46900 | 46950 | 46900 | 250 |
| 388 | 20250221 | 143300 | 7819954400 | 46900 | 46900 | 46950 | 46900 | 224 |
| 389 | 20250221 | 143200 | 7809444550 | 46850 | 46950 | 47000 | 46850 | 1924 |
| 390 | 20250221 | 143100 | 7719160050 | 46900 | 46950 | 47000 | 46900 | 242 |
| 391 | 20250221 | 143000 | 7707798800 | 46950 | 46950 | 46950 | 46900 | 361 |
| 392 | 20250221 | 142900 | 7690862000 | 46950 | 47000 | 47000 | 46950 | 203 |
| 393 | 20250221 | 142800 | 7681329500 | 46950 | 46950 | 47000 | 46950 | 310 |
| 394 | 20250221 | 142700 | 7666769200 | 46950 | 47000 | 47000 | 46950 | 360 |
| 395 | 20250221 | 142600 | 7649863250 | 47000 | 47000 | 47000 | 46950 | 464 |
| 396 | 20250221 | 142500 | 7628073900 | 46950 | 47000 | 47050 | 46950 | 730 |
| 397 | 20250221 | 142400 | 7593757150 | 47000 | 47000 | 47050 | 47000 | 138 |
| 398 | 20250221 | 142300 | 7587268550 | 47000 | 46950 | 47050 | 46950 | 1127 |
| 399 | 20250221 | 142200 | 7534299600 | 46950 | 47000 | 47000 | 46950 | 324 |
| 400 | 20250221 | 142100 | 7519085550 | 46950 | 46950 | 47000 | 46950 | 300 |
| 401 | 20250221 | 142000 | 7504996750 | 46950 | 46950 | 47000 | 46950 | 365 |
| 402 | 20250221 | 141900 | 7487855600 | 47000 | 46950 | 47000 | 46950 | 218 |
| 403 | 20250221 | 141800 | 7477615750 | 46950 | 47000 | 47000 | 46950 | 300 |
| 404 | 20250221 | 141700 | 7463525950 | 47000 | 47050 | 47050 | 46950 | 515 |
| 405 | 20250221 | 141600 | 7439329650 | 47000 | 47000 | 47050 | 46950 | 362 |
| 406 | 20250221 | 141500 | 7422316100 | 46950 | 47000 | 47050 | 46950 | 517 |
| 407 | 20250221 | 141400 | 7398026150 | 47000 | 46950 | 47000 | 46900 | 279 |
| 408 | 20250221 | 141300 | 7384923350 | 46950 | 46800 | 47100 | 46800 | 2855 |
| 409 | 20250221 | 141200 | 7250826450 | 46800 | 46850 | 46900 | 46800 | 242 |
| 410 | 20250221 | 141100 | 7239487550 | 46850 | 46850 | 46950 | 46800 | 179 |
| 411 | 20250221 | 141000 | 7231096800 | 46850 | 46750 | 46900 | 46750 | 1347 |
| 412 | 20250221 | 140900 | 7167967950 | 46800 | 46750 | 46800 | 46700 | 455 |
| 413 | 20250221 | 140800 | 7146687550 | 46750 | 46700 | 46800 | 46700 | 454 |
| 414 | 20250221 | 140700 | 7125446350 | 46700 | 46700 | 46750 | 46650 | 174 |
| 415 | 20250221 | 140600 | 7117315500 | 46700 | 46650 | 46750 | 46650 | 764 |
| 416 | 20250221 | 140500 | 7081637750 | 46650 | 46700 | 46700 | 46650 | 265 |
| 417 | 20250221 | 140400 | 7069272000 | 46700 | 46600 | 46700 | 46600 | 349 |
| 418 | 20250221 | 140300 | 7052987200 | 46600 | 46650 | 46700 | 46600 | 161 |
| 419 | 20250221 | 140200 | 7045475750 | 46650 | 46550 | 46650 | 46550 | 520 |
| 420 | 20250221 | 140100 | 7021251900 | 46550 | 46550 | 46650 | 46550 | 594 |
| 421 | 20250221 | 140000 | 6993571850 | 46600 | 46550 | 46600 | 46550 | 598 |
| 422 | 20250221 | 135900 | 6965732750 | 46550 | 46550 | 46600 | 46550 | 475 |
| 423 | 20250221 | 135800 | 6943615550 | 46550 | 46550 | 46600 | 46550 | 589 |
| 424 | 20250221 | 135700 | 6916194850 | 46550 | 46600 | 46650 | 46550 | 674 |
| 425 | 20250221 | 135600 | 6884792550 | 46650 | 46650 | 46700 | 46600 | 582 |
| 426 | 20250221 | 135500 | 6857646750 | 46650 | 46650 | 46650 | 46600 | 459 |
| 427 | 20250221 | 135400 | 6836249450 | 46600 | 46600 | 46650 | 46600 | 194 |
| 428 | 20250221 | 135300 | 6827202200 | 46550 | 46600 | 46650 | 46550 | 852 |
| 429 | 20250221 | 135200 | 6787498000 | 46600 | 46600 | 46650 | 46600 | 708 |
| 430 | 20250221 | 135100 | 6754488000 | 46650 | 46700 | 46700 | 46600 | 743 |
| 431 | 20250221 | 135000 | 6719825850 | 46700 | 46700 | 46700 | 46650 | 444 |
| 432 | 20250221 | 134900 | 6699106250 | 46700 | 46650 | 46700 | 46650 | 155 |
| 433 | 20250221 | 134800 | 6691871500 | 46600 | 46600 | 46650 | 46600 | 525 |
| 434 | 20250221 | 134700 | 6667395300 | 46600 | 46650 | 46650 | 46600 | 368 |
| 435 | 20250221 | 134600 | 6650235650 | 46650 | 46700 | 46750 | 46650 | 890 |
| 436 | 20250221 | 134500 | 6608692550 | 46700 | 46700 | 46750 | 46700 | 411 |
| 437 | 20250221 | 134400 | 6589495100 | 46700 | 46750 | 46800 | 46700 | 501 |
| 438 | 20250221 | 134300 | 6566078800 | 46750 | 46750 | 46800 | 46750 | 166 |
| 439 | 20250221 | 134200 | 6558313900 | 46750 | 46750 | 46800 | 46750 | 301 |
| 440 | 20250221 | 134100 | 6544236700 | 46750 | 46800 | 46850 | 46750 | 833 |
| 441 | 20250221 | 134000 | 6505258950 | 46800 | 46850 | 46850 | 46800 | 618 |
| 442 | 20250221 | 133900 | 6476314950 | 46800 | 46800 | 46850 | 46800 | 288 |
| 443 | 20250221 | 133800 | 6462835100 | 46800 | 46850 | 46850 | 46800 | 179 |
| 444 | 20250221 | 133700 | 6454452950 | 46800 | 46900 | 46900 | 46800 | 339 |
| 445 | 20250221 | 133600 | 6438575650 | 46900 | 46850 | 46900 | 46750 | 985 |
| 446 | 20250221 | 133500 | 6392455050 | 46850 | 46800 | 46850 | 46800 | 365 |
| 447 | 20250221 | 133400 | 6375369200 | 46800 | 46850 | 46850 | 46800 | 383 |
| 448 | 20250221 | 133300 | 6357432750 | 46850 | 46850 | 46900 | 46850 | 283 |
| 449 | 20250221 | 133200 | 6344168000 | 46850 | 46900 | 46950 | 46850 | 403 |
| 450 | 20250221 | 133100 | 6325277500 | 46900 | 46950 | 47000 | 46900 | 356 |
| 451 | 20250221 | 133000 | 6308567200 | 46950 | 46950 | 47000 | 46900 | 505 |
| 452 | 20250221 | 132900 | 6284859900 | 46950 | 47000 | 47050 | 46950 | 409 |
| 453 | 20250221 | 132800 | 6265641850 | 47000 | 47000 | 47050 | 47000 | 204 |
| 454 | 20250221 | 132700 | 6256049200 | 47000 | 47050 | 47050 | 47000 | 98 |
| 455 | 20250221 | 132600 | 6251441800 | 47050 | 47050 | 47100 | 47050 | 1211 |
| 456 | 20250221 | 132500 | 6194432700 | 47050 | 47000 | 47050 | 47000 | 766 |
| 457 | 20250221 | 132400 | 6158401250 | 47000 | 47050 | 47100 | 47000 | 513 |
| 458 | 20250221 | 132300 | 6134259400 | 47050 | 47100 | 47100 | 47000 | 1205 |
| 459 | 20250221 | 132200 | 6077535750 | 47100 | 47150 | 47150 | 47100 | 469 |
| 460 | 20250221 | 132100 | 6055437950 | 47100 | 47100 | 47150 | 47100 | 561 |
| 461 | 20250221 | 132000 | 6028999700 | 47150 | 47200 | 47200 | 47150 | 617 |
| 462 | 20250221 | 131900 | 5999907200 | 47200 | 47150 | 47200 | 47150 | 392 |
| 463 | 20250221 | 131800 | 5981411650 | 47200 | 47200 | 47200 | 47150 | 634 |
| 464 | 20250221 | 131700 | 5951488250 | 47150 | 47200 | 47200 | 47150 | 518 |
| 465 | 20250221 | 131600 | 5927051000 | 47200 | 47200 | 47250 | 47200 | 390 |
| 466 | 20250221 | 131500 | 5908638900 | 47200 | 47350 | 47350 | 47200 | 648 |
| 467 | 20250221 | 131400 | 5878011950 | 47300 | 47300 | 47350 | 47300 | 360 |
| 468 | 20250221 | 131300 | 5860980600 | 47300 | 47350 | 47350 | 47300 | 253 |
| 469 | 20250221 | 131200 | 5849004250 | 47350 | 47350 | 47400 | 47300 | 653 |
| 470 | 20250221 | 131100 | 5818096950 | 47300 | 47250 | 47400 | 47200 | 1933 |
| 471 | 20250221 | 131000 | 5726582200 | 47200 | 47150 | 47300 | 47150 | 774 |
| 472 | 20250221 | 130900 | 5690022550 | 47150 | 47050 | 47150 | 47050 | 520 |
| 473 | 20250221 | 130800 | 5665514600 | 47050 | 47050 | 47100 | 47050 | 1070 |
| 474 | 20250221 | 130700 | 5615153000 | 47050 | 47050 | 47100 | 47050 | 257 |
| 475 | 20250221 | 130600 | 5603055850 | 47100 | 46900 | 47100 | 46900 | 250 |
| 476 | 20250221 | 130500 | 5591298800 | 46900 | 46950 | 47000 | 46900 | 481 |
| 477 | 20250221 | 130400 | 5568714550 | 46950 | 47050 | 47100 | 46950 | 487 |
| 478 | 20250221 | 130300 | 5545813700 | 47050 | 47100 | 47150 | 47000 | 568 |
| 479 | 20250221 | 130200 | 5519078550 | 47100 | 47000 | 47150 | 46950 | 1338 |
| 480 | 20250221 | 130100 | 5456107600 | 46950 | 46900 | 46950 | 46900 | 89 |
| 481 | 20250221 | 130000 | 5451930700 | 46900 | 46950 | 46950 | 46900 | 320 |
| 482 | 20250221 | 125900 | 5436913200 | 46900 | 47000 | 47000 | 46900 | 364 |
| 483 | 20250221 | 125800 | 5419818700 | 46950 | 46950 | 47000 | 46950 | 130 |
| 484 | 20250221 | 125700 | 5413713000 | 46950 | 47000 | 47050 | 46950 | 316 |
| 485 | 20250221 | 125600 | 5398857100 | 47000 | 47050 | 47050 | 47000 | 164 |
| 486 | 20250221 | 125500 | 5391145600 | 47000 | 46900 | 47050 | 46900 | 2018 |
| 487 | 20250221 | 125400 | 5296318450 | 46900 | 46900 | 46900 | 46900 | 152 |
| 488 | 20250221 | 125300 | 5289189650 | 46900 | 46850 | 46900 | 46850 | 403 |
| 489 | 20250221 | 125200 | 5270297850 | 46850 | 46850 | 46850 | 46800 | 371 |
| 490 | 20250221 | 125100 | 5252926300 | 46800 | 46750 | 46800 | 46750 | 228 |
| 491 | 20250221 | 125000 | 5242257750 | 46750 | 46750 | 46850 | 46750 | 866 |
| 492 | 20250221 | 124900 | 5201734700 | 46750 | 46750 | 46800 | 46750 | 256 |
| 493 | 20250221 | 124800 | 5189761650 | 46750 | 46750 | 46850 | 46750 | 336 |
| 494 | 20250221 | 124700 | 5174037350 | 46750 | 46750 | 46800 | 46750 | 792 |
| 495 | 20250221 | 124600 | 5136986250 | 46750 | 46600 | 46750 | 46600 | 801 |
| 496 | 20250221 | 124500 | 5099620350 | 46600 | 46600 | 46650 | 46600 | 270 |
| 497 | 20250221 | 124400 | 5087035650 | 46600 | 46600 | 46650 | 46600 | 261 |
| 498 | 20250221 | 124300 | 5074872800 | 46600 | 46600 | 46650 | 46600 | 108 |
| 499 | 20250221 | 124200 | 5069836450 | 46600 | 46600 | 46600 | 46600 | 324 |
| 500 | 20250221 | 124100 | 5054738050 | 46600 | 46600 | 46650 | 46600 | 162 |
| 501 | 20250221 | 124000 | 5047183750 | 46600 | 46650 | 46650 | 46600 | 229 |
| 502 | 20250221 | 123900 | 5036509400 | 46600 | 46650 | 46700 | 46600 | 462 |
| 503 | 20250221 | 123800 | 5014957250 | 46650 | 46700 | 46750 | 46650 | 341 |
| 504 | 20250221 | 123700 | 4999025850 | 46700 | 46750 | 46750 | 46700 | 318 |
| 505 | 20250221 | 123600 | 4984172950 | 46700 | 46700 | 46700 | 46650 | 423 |
| 506 | 20250221 | 123500 | 4964431350 | 46700 | 46700 | 46700 | 46650 | 333 |
| 507 | 20250221 | 123400 | 4948880600 | 46700 | 46700 | 46750 | 46700 | 385 |
| 508 | 20250221 | 123300 | 4930898400 | 46700 | 46700 | 46750 | 46700 | 781 |
| 509 | 20250221 | 123200 | 4894420300 | 46700 | 46800 | 46800 | 46700 | 335 |
| 510 | 20250221 | 123100 | 4878760000 | 46750 | 46700 | 46750 | 46700 | 224 |
| 511 | 20250221 | 123000 | 4868289750 | 46700 | 46750 | 46750 | 46650 | 181 |
| 512 | 20250221 | 122900 | 4859837450 | 46700 | 46600 | 46700 | 46600 | 874 |
| 513 | 20250221 | 122800 | 4819099150 | 46600 | 46650 | 46650 | 46600 | 103 |
| 514 | 20250221 | 122700 | 4814296700 | 46650 | 46650 | 46650 | 46600 | 607 |
| 515 | 20250221 | 122600 | 4786006000 | 46600 | 46650 | 46700 | 46600 | 452 |
| 516 | 20250221 | 122500 | 4764917750 | 46650 | 46650 | 46650 | 46600 | 469 |
| 517 | 20250221 | 122400 | 4743038950 | 46650 | 46650 | 46700 | 46600 | 1535 |
| 518 | 20250221 | 122300 | 4671429850 | 46650 | 46650 | 46700 | 46650 | 185 |
| 519 | 20250221 | 122200 | 4662798350 | 46650 | 46650 | 46700 | 46650 | 304 |
| 520 | 20250221 | 122100 | 4648614100 | 46650 | 46700 | 46700 | 46650 | 264 |
| 521 | 20250221 | 122000 | 4636293900 | 46650 | 46700 | 46750 | 46650 | 365 |
| 522 | 20250221 | 121900 | 4619248950 | 46700 | 46700 | 46750 | 46700 | 328 |
| 523 | 20250221 | 121800 | 4603926950 | 46700 | 46750 | 46750 | 46700 | 792 |
| 524 | 20250221 | 121700 | 4566938450 | 46700 | 46750 | 46750 | 46700 | 869 |
| 525 | 20250221 | 121600 | 4526323400 | 46750 | 46800 | 46850 | 46750 | 295 |
| 526 | 20250221 | 121500 | 4512517200 | 46800 | 46800 | 46850 | 46750 | 146 |
| 527 | 20250221 | 121400 | 4505689650 | 46800 | 46750 | 46850 | 46750 | 273 |
| 528 | 20250221 | 121300 | 4492919800 | 46750 | 46750 | 46800 | 46750 | 179 |
| 529 | 20250221 | 121200 | 4484551250 | 46750 | 46800 | 46850 | 46750 | 844 |
| 530 | 20250221 | 121100 | 4445056250 | 46850 | 46800 | 46850 | 46800 | 247 |
| 531 | 20250221 | 121000 | 4433491400 | 46800 | 46800 | 46850 | 46800 | 253 |
| 532 | 20250221 | 120900 | 4421647350 | 46800 | 46800 | 46850 | 46800 | 335 |
| 533 | 20250221 | 120800 | 4405965500 | 46800 | 46800 | 46800 | 46800 | 234 |
| 534 | 20250221 | 120700 | 4395014300 | 46800 | 46850 | 46850 | 46800 | 303 |
| 535 | 20250221 | 120600 | 4380823250 | 46850 | 46850 | 46900 | 46850 | 162 |
| 536 | 20250221 | 120500 | 4373233350 | 46850 | 46900 | 46950 | 46850 | 655 |
| 537 | 20250221 | 120400 | 4342513300 | 46900 | 47050 | 47050 | 46900 | 854 |
| 538 | 20250221 | 120300 | 4302406050 | 47000 | 46900 | 47000 | 46850 | 1962 |
| 539 | 20250221 | 120200 | 4210254750 | 46850 | 46850 | 46900 | 46850 | 174 |
| 540 | 20250221 | 120100 | 4202099800 | 46850 | 46900 | 46900 | 46850 | 281 |
| 541 | 20250221 | 120000 | 4188930300 | 46850 | 46800 | 46850 | 46800 | 112 |
| 542 | 20250221 | 115900 | 4183685050 | 46800 | 46800 | 46850 | 46800 | 409 |
| 543 | 20250221 | 115800 | 4164534250 | 46800 | 46800 | 46850 | 46800 | 175 |
| 544 | 20250221 | 115700 | 4156340600 | 46800 | 46800 | 46850 | 46800 | 204 |
| 545 | 20250221 | 115600 | 4146785700 | 46850 | 46800 | 46850 | 46800 | 435 |
| 546 | 20250221 | 115500 | 4126423500 | 46800 | 46850 | 46850 | 46750 | 1367 |
| 547 | 20250221 | 115400 | 4062450300 | 46850 | 46800 | 46850 | 46800 | 456 |
| 548 | 20250221 | 115300 | 4041093700 | 46800 | 46800 | 46850 | 46800 | 255 |
| 549 | 20250221 | 115200 | 4029150000 | 46850 | 46800 | 46850 | 46800 | 154 |
| 550 | 20250221 | 115100 | 4021940500 | 46800 | 46800 | 46850 | 46800 | 219 |
| 551 | 20250221 | 115000 | 4011687500 | 46800 | 46800 | 46900 | 46800 | 227 |
| 552 | 20250221 | 114900 | 4001053150 | 46800 | 46850 | 46900 | 46800 | 513 |
| 553 | 20250221 | 114800 | 3977024800 | 46900 | 46800 | 46900 | 46800 | 252 |
| 554 | 20250221 | 114700 | 3965207800 | 46800 | 46850 | 46900 | 46800 | 969 |
| 555 | 20250221 | 114600 | 3919809250 | 46850 | 46900 | 46950 | 46850 | 272 |
| 556 | 20250221 | 114500 | 3907055400 | 46950 | 46900 | 46950 | 46900 | 66 |
| 557 | 20250221 | 114400 | 3903959800 | 46900 | 46850 | 46900 | 46800 | 741 |
| 558 | 20250221 | 114300 | 3869233350 | 46850 | 46850 | 46900 | 46850 | 182 |
| 559 | 20250221 | 114200 | 3860703800 | 46900 | 46900 | 46900 | 46850 | 218 |
| 560 | 20250221 | 114100 | 3850480100 | 46900 | 47000 | 47000 | 46900 | 296 |
| 561 | 20250221 | 114000 | 3836590500 | 46950 | 46950 | 47000 | 46950 | 300 |
| 562 | 20250221 | 113900 | 3822492100 | 46950 | 46950 | 46950 | 46900 | 317 |
| 563 | 20250221 | 113800 | 3807614200 | 46950 | 47000 | 47000 | 46950 | 326 |
| 564 | 20250221 | 113700 | 3792307350 | 46950 | 46950 | 46950 | 46900 | 157 |
| 565 | 20250221 | 113600 | 3784943450 | 46950 | 47000 | 47000 | 46950 | 184 |
| 566 | 20250221 | 113500 | 3776301750 | 46950 | 47000 | 47000 | 46950 | 470 |
| 567 | 20250221 | 113400 | 3754212600 | 47000 | 47000 | 47050 | 47000 | 286 |
| 568 | 20250221 | 113300 | 3740766500 | 47050 | 47000 | 47050 | 47000 | 134 |
| 569 | 20250221 | 113200 | 3734465000 | 47000 | 47050 | 47050 | 47000 | 841 |
| 570 | 20250221 | 113100 | 3694899450 | 47050 | 47100 | 47100 | 47050 | 217 |
| 571 | 20250221 | 113000 | 3684685850 | 47050 | 47050 | 47100 | 47050 | 172 |
| 572 | 20250221 | 112900 | 3676592850 | 47050 | 47050 | 47100 | 47050 | 369 |
| 573 | 20250221 | 112800 | 3659227300 | 47100 | 47100 | 47150 | 47050 | 486 |
| 574 | 20250221 | 112700 | 3636343350 | 47100 | 47100 | 47150 | 47100 | 174 |
| 575 | 20250221 | 112600 | 3628143800 | 47100 | 47150 | 47150 | 47100 | 277 |
| 576 | 20250221 | 112500 | 3615092250 | 47150 | 47150 | 47200 | 47150 | 225 |
| 577 | 20250221 | 112400 | 3604480750 | 47150 | 47050 | 47200 | 47050 | 255 |
| 578 | 20250221 | 112300 | 3592456550 | 47050 | 47050 | 47250 | 47050 | 797 |
| 579 | 20250221 | 112200 | 3554873450 | 47100 | 47050 | 47100 | 47050 | 458 |
| 580 | 20250221 | 112100 | 3533305250 | 47050 | 47100 | 47100 | 47000 | 953 |
| 581 | 20250221 | 112000 | 3488435250 | 47100 | 47100 | 47150 | 47100 | 429 |
| 582 | 20250221 | 111900 | 3468217700 | 47100 | 47150 | 47150 | 47050 | 407 |
| 583 | 20250221 | 111800 | 3449041800 | 47100 | 47100 | 47100 | 47050 | 295 |
| 584 | 20250221 | 111700 | 3435149800 | 47100 | 47100 | 47150 | 47050 | 481 |
| 585 | 20250221 | 111600 | 3412490050 | 47100 | 47200 | 47200 | 47100 | 392 |
| 586 | 20250221 | 111500 | 3394011000 | 47150 | 47100 | 47150 | 47100 | 354 |
| 587 | 20250221 | 111400 | 3377322300 | 47150 | 47000 | 47200 | 47000 | 937 |
| 588 | 20250221 | 111300 | 3333168350 | 47000 | 47100 | 47100 | 47000 | 410 |
| 589 | 20250221 | 111200 | 3313869850 | 47100 | 47100 | 47150 | 47100 | 367 |
| 590 | 20250221 | 111100 | 3296581500 | 47100 | 47050 | 47100 | 47050 | 521 |
| 591 | 20250221 | 111000 | 3272047950 | 47050 | 47000 | 47100 | 47000 | 144 |
| 592 | 20250221 | 110900 | 3265271550 | 47000 | 46950 | 47050 | 46950 | 914 |
| 593 | 20250221 | 110800 | 3222302200 | 46950 | 46900 | 47000 | 46900 | 495 |
| 594 | 20250221 | 110700 | 3199066350 | 46900 | 46900 | 46950 | 46900 | 40 |
| 595 | 20250221 | 110600 | 3197189600 | 46900 | 46950 | 46950 | 46850 | 491 |
| 596 | 20250221 | 110500 | 3174165900 | 46900 | 46750 | 46950 | 46750 | 628 |
| 597 | 20250221 | 110400 | 3144737150 | 46800 | 46800 | 46850 | 46750 | 921 |
| 598 | 20250221 | 110300 | 3101630150 | 46750 | 46850 | 46850 | 46750 | 2117 |
| 599 | 20250221 | 110200 | 3002549950 | 46850 | 46900 | 46900 | 46850 | 800 |
| 600 | 20250221 | 110100 | 2965061150 | 46900 | 46900 | 46950 | 46900 | 349 |
| 601 | 20250221 | 110000 | 2948688950 | 46900 | 46900 | 46950 | 46850 | 1384 |
| 602 | 20250221 | 105900 | 2883763200 | 46900 | 47000 | 47050 | 46900 | 1510 |
| 603 | 20250221 | 105800 | 2812848950 | 47000 | 47000 | 47050 | 47000 | 267 |
| 604 | 20250221 | 105700 | 2800287350 | 47000 | 47050 | 47100 | 47000 | 234 |
| 605 | 20250221 | 105600 | 2789283200 | 47000 | 47000 | 47100 | 47000 | 530 |
| 606 | 20250221 | 105500 | 2764344400 | 47050 | 47100 | 47100 | 47000 | 229 |
| 607 | 20250221 | 105400 | 2753568450 | 47150 | 47050 | 47150 | 46950 | 1239 |
| 608 | 20250221 | 105300 | 2695291750 | 47050 | 47050 | 47100 | 47000 | 651 |
| 609 | 20250221 | 105200 | 2664660900 | 47000 | 47000 | 47000 | 46950 | 694 |
| 610 | 20250221 | 105100 | 2632044750 | 46950 | 46950 | 47000 | 46900 | 355 |
| 611 | 20250221 | 105000 | 2615374950 | 46950 | 46950 | 46950 | 46900 | 201 |
| 612 | 20250221 | 104900 | 2605938550 | 46900 | 46950 | 46950 | 46900 | 288 |
| 613 | 20250221 | 104800 | 2592418100 | 46950 | 46900 | 47000 | 46900 | 184 |
| 614 | 20250221 | 104700 | 2583779600 | 46950 | 46900 | 47000 | 46900 | 281 |
| 615 | 20250221 | 104600 | 2570592450 | 46900 | 46950 | 47000 | 46900 | 548 |
| 616 | 20250221 | 104500 | 2544863750 | 46950 | 46850 | 46950 | 46850 | 219 |
| 617 | 20250221 | 104400 | 2534591000 | 46900 | 46900 | 46900 | 46900 | 198 |
| 618 | 20250221 | 104300 | 2525304800 | 46900 | 47000 | 47000 | 46900 | 521 |
| 619 | 20250221 | 104200 | 2500845050 | 46950 | 46900 | 47000 | 46900 | 399 |
| 620 | 20250221 | 104100 | 2482106400 | 46850 | 46850 | 46900 | 46800 | 166 |
| 621 | 20250221 | 104000 | 2474327700 | 46850 | 46800 | 46850 | 46800 | 195 |
| 622 | 20250221 | 103900 | 2465192550 | 46850 | 46800 | 46950 | 46800 | 246 |
| 623 | 20250221 | 103800 | 2453668000 | 46800 | 46850 | 46850 | 46800 | 554 |
| 624 | 20250221 | 103700 | 2427716100 | 46800 | 46750 | 46850 | 46750 | 193 |
| 625 | 20250221 | 103600 | 2418684900 | 46800 | 46750 | 46800 | 46750 | 222 |
| 626 | 20250221 | 103500 | 2408301750 | 46750 | 46800 | 46800 | 46750 | 261 |
| 627 | 20250221 | 103400 | 2396094100 | 46750 | 46700 | 46800 | 46700 | 726 |
| 628 | 20250221 | 103300 | 2362151500 | 46700 | 46700 | 46750 | 46700 | 370 |
| 629 | 20250221 | 103200 | 2344859800 | 46700 | 46700 | 46750 | 46700 | 409 |
| 630 | 20250221 | 103100 | 2325747550 | 46700 | 46950 | 46950 | 46700 | 1613 |
| 631 | 20250221 | 103000 | 2250218800 | 46900 | 47000 | 47050 | 46900 | 293 |
| 632 | 20250221 | 102900 | 2236459450 | 47000 | 47100 | 47100 | 46950 | 799 |
| 633 | 20250221 | 102800 | 2198891200 | 47100 | 47100 | 47150 | 47050 | 586 |
| 634 | 20250221 | 102700 | 2171307450 | 47100 | 47100 | 47150 | 47100 | 105 |
| 635 | 20250221 | 102600 | 2166358300 | 47100 | 47100 | 47150 | 47050 | 639 |
| 636 | 20250221 | 102500 | 2136266100 | 47100 | 47150 | 47150 | 47050 | 945 |
| 637 | 20250221 | 102400 | 2091755650 | 47200 | 47150 | 47200 | 47150 | 254 |
| 638 | 20250221 | 102300 | 2079779450 | 47150 | 47200 | 47250 | 47150 | 419 |
| 639 | 20250221 | 102200 | 2060002250 | 47150 | 47250 | 47250 | 47150 | 1246 |
| 640 | 20250221 | 102100 | 2001172950 | 47200 | 47550 | 47550 | 47200 | 1089 |
| 641 | 20250221 | 102000 | 1949536000 | 47550 | 47550 | 47600 | 47500 | 534 |
| 642 | 20250221 | 101900 | 1924139650 | 47550 | 47600 | 47600 | 47500 | 545 |
| 643 | 20250221 | 101800 | 1898204350 | 47500 | 47450 | 47600 | 47400 | 1458 |
| 644 | 20250221 | 101700 | 1828932400 | 47400 | 47500 | 47550 | 47400 | 1111 |
| 645 | 20250221 | 101600 | 1776212850 | 47450 | 47450 | 47550 | 47400 | 626 |
| 646 | 20250221 | 101500 | 1746492150 | 47450 | 47450 | 47450 | 47400 | 381 |
| 647 | 20250221 | 101400 | 1728414050 | 47450 | 47400 | 47450 | 47350 | 863 |
| 648 | 20250221 | 101300 | 1687497000 | 47350 | 47350 | 47400 | 47350 | 179 |
| 649 | 20250221 | 101200 | 1679013650 | 47350 | 47350 | 47400 | 47300 | 479 |
| 650 | 20250221 | 101100 | 1656322450 | 47350 | 47450 | 47450 | 47300 | 708 |
| 651 | 20250221 | 101000 | 1622766550 | 47450 | 47350 | 47500 | 47350 | 1236 |
| 652 | 20250221 | 100900 | 1564131100 | 47350 | 47350 | 47350 | 47200 | 230 |
| 653 | 20250221 | 100800 | 1553242600 | 47200 | 47250 | 47350 | 47200 | 945 |
| 654 | 20250221 | 100700 | 1508550250 | 47250 | 47250 | 47250 | 47200 | 162 |
| 655 | 20250221 | 100600 | 1500901850 | 47250 | 47200 | 47250 | 47200 | 63 |
| 656 | 20250221 | 100500 | 1497925550 | 47200 | 47250 | 47300 | 47200 | 150 |
| 657 | 20250221 | 100400 | 1490839550 | 47200 | 47300 | 47300 | 47200 | 234 |
| 658 | 20250221 | 100300 | 1479772650 | 47300 | 47250 | 47300 | 47200 | 903 |
| 659 | 20250221 | 100200 | 1437084150 | 47200 | 47200 | 47200 | 47150 | 248 |
| 660 | 20250221 | 100100 | 1425380850 | 47200 | 47150 | 47200 | 47150 | 308 |
| 661 | 20250221 | 100000 | 1410844450 | 47200 | 47050 | 47200 | 47050 | 146 |
| 662 | 20250221 | 095900 | 1403964150 | 47050 | 47100 | 47100 | 47050 | 220 |
| 663 | 20250221 | 095800 | 1393604650 | 47150 | 47100 | 47150 | 47100 | 35 |
| 664 | 20250221 | 095700 | 1391955000 | 47100 | 47050 | 47100 | 47050 | 63 |
| 665 | 20250221 | 095600 | 1388988200 | 47050 | 47100 | 47200 | 47050 | 275 |
| 666 | 20250221 | 095500 | 1376035400 | 47200 | 47150 | 47200 | 47100 | 52 |
| 667 | 20250221 | 095400 | 1373581250 | 47150 | 47050 | 47200 | 47050 | 98 |
| 668 | 20250221 | 095300 | 1368961850 | 47150 | 47200 | 47200 | 47100 | 124 |
| 669 | 20250221 | 095200 | 1363110900 | 47200 | 47100 | 47300 | 47050 | 1220 |
| 670 | 20250221 | 095100 | 1305504550 | 47150 | 47100 | 47150 | 47100 | 94 |
| 671 | 20250221 | 095000 | 1301072950 | 47150 | 47150 | 47150 | 47150 | 124 |
| 672 | 20250221 | 094900 | 1295226350 | 47150 | 47150 | 47150 | 47100 | 150 |
| 673 | 20250221 | 094800 | 1288156550 | 47100 | 47050 | 47200 | 47000 | 626 |
| 674 | 20250221 | 094700 | 1258655900 | 47050 | 47050 | 47100 | 47050 | 103 |
| 675 | 20250221 | 094600 | 1253807000 | 47100 | 47050 | 47100 | 46950 | 365 |
| 676 | 20250221 | 094500 | 1236633700 | 47000 | 46900 | 47000 | 46900 | 907 |
| 677 | 20250221 | 094400 | 1194023300 | 46900 | 46900 | 46950 | 46900 | 129 |
| 678 | 20250221 | 094300 | 1187968250 | 46900 | 46850 | 46950 | 46850 | 80 |
| 679 | 20250221 | 094200 | 1184213650 | 46850 | 46950 | 47000 | 46850 | 1932 |
| 680 | 20250221 | 094100 | 1093575950 | 47000 | 47000 | 47000 | 46950 | 154 |
| 681 | 20250221 | 094000 | 1086338400 | 47050 | 47050 | 47050 | 47050 | 75 |
| 682 | 20250221 | 093900 | 1082809650 | 47050 | 47050 | 47050 | 47000 | 88 |
| 683 | 20250221 | 093800 | 1078670700 | 47050 | 46950 | 47100 | 46950 | 260 |
| 684 | 20250221 | 093700 | 1066455250 | 47000 | 47050 | 47050 | 47000 | 132 |
| 685 | 20250221 | 093600 | 1060247850 | 46950 | 47050 | 47050 | 46900 | 147 |
| 686 | 20250221 | 093500 | 1053334600 | 47000 | 46950 | 47000 | 46950 | 241 |
| 687 | 20250221 | 093400 | 1042017300 | 46950 | 46950 | 46950 | 46950 | 19 |
| 688 | 20250221 | 093300 | 1041125250 | 46950 | 46950 | 47100 | 46950 | 366 |
| 689 | 20250221 | 093200 | 1023937800 | 47100 | 47000 | 47150 | 47000 | 177 |
| 690 | 20250221 | 093100 | 1015612550 | 47000 | 47000 | 47000 | 47000 | 9 |
| 691 | 20250221 | 093000 | 1015189550 | 47000 | 47000 | 47100 | 47000 | 135 |
| 692 | 20250221 | 092900 | 1008840900 | 47050 | 47000 | 47100 | 47000 | 147 |
| 693 | 20250221 | 092800 | 1001927550 | 47100 | 47100 | 47100 | 46950 | 707 |
| 694 | 20250221 | 092700 | 968689450 | 47100 | 47050 | 47100 | 47000 | 213 |
| 695 | 20250221 | 092600 | 958660150 | 47100 | 47050 | 47100 | 47050 | 689 |
| 696 | 20250221 | 092500 | 926223600 | 47100 | 47050 | 47100 | 47000 | 280 |
| 697 | 20250221 | 092400 | 913042950 | 47000 | 47000 | 47150 | 47000 | 721 |
| 698 | 20250221 | 092300 | 879152700 | 46950 | 46850 | 47000 | 46850 | 214 |
| 699 | 20250221 | 092200 | 869116650 | 46900 | 46750 | 46900 | 46700 | 308 |
| 700 | 20250221 | 092100 | 854704900 | 46750 | 46750 | 46750 | 46700 | 391 |
| 701 | 20250221 | 092000 | 836435100 | 46750 | 46900 | 46900 | 46700 | 120 |
| 702 | 20250221 | 091900 | 830814300 | 46900 | 46800 | 46900 | 46700 | 555 |
| 703 | 20250221 | 091800 | 804851250 | 46750 | 46950 | 46950 | 46700 | 123 |
| 704 | 20250221 | 091700 | 799095700 | 46700 | 46950 | 46950 | 46700 | 886 |
| 705 | 20250221 | 091600 | 757641900 | 46950 | 46950 | 46950 | 46900 | 57 |
| 706 | 20250221 | 091500 | 754966200 | 46950 | 46950 | 47000 | 46850 | 471 |
| 707 | 20250221 | 091400 | 732885700 | 47300 | 47000 | 47350 | 46850 | 555 |
| 708 | 20250221 | 091300 | 706797700 | 47050 | 46900 | 47050 | 46900 | 120 |
| 709 | 20250221 | 091200 | 701164500 | 46900 | 47100 | 47100 | 46900 | 421 |
| 710 | 20250221 | 091100 | 681398500 | 47100 | 47250 | 47400 | 46850 | 904 |
| 711 | 20250221 | 091000 | 638786200 | 47300 | 47400 | 47400 | 47250 | 140 |
| 712 | 20250221 | 090900 | 632161850 | 47400 | 47600 | 47600 | 47300 | 452 |
| 713 | 20250221 | 090800 | 610748450 | 47550 | 47400 | 47650 | 47350 | 3293 |
| 714 | 20250221 | 090700 | 454345550 | 47400 | 47150 | 47400 | 47150 | 2395 |
| 715 | 20250221 | 090600 | 341096400 | 47150 | 47200 | 47200 | 47050 | 321 |
| 716 | 20250221 | 090500 | 325963850 | 47200 | 46950 | 47250 | 46950 | 145 |
| 717 | 20250221 | 090400 | 319129900 | 47250 | 47200 | 47250 | 46950 | 785 |
| 718 | 20250221 | 090300 | 282136250 | 47150 | 47100 | 47200 | 47000 | 679 |
| 719 | 20250221 | 090200 | 250170550 | 47100 | 47250 | 47300 | 47100 | 1049 |
| 720 | 20250221 | 090100 | 200623600 | 47200 | 46700 | 47400 | 46700 | 2529 |
| 721 | 20250221 | 090000 | 81283700 | 46700 | 47000 | 47000 | 46700 | 1731 |