35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 200100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 3 | 20250224 | 200000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250224 | 195900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250224 | 195800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250224 | 195700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250224 | 195600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250224 | 195500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250224 | 195400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250224 | 195300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250224 | 195200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250224 | 195100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250224 | 195000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250224 | 194900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250224 | 194800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250224 | 194700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250224 | 194600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250224 | 194500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250224 | 194400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250224 | 194300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250224 | 194200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250224 | 194100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250224 | 194000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250224 | 193900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250224 | 193800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250224 | 193700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250224 | 193600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250224 | 193500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250224 | 193400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250224 | 193300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250224 | 193200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250224 | 193100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 33 | 20250224 | 193000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250224 | 192900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250224 | 192800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250224 | 192700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250224 | 192600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250224 | 192500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250224 | 192400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250224 | 192300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250224 | 192200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250224 | 192100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250224 | 192000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250224 | 191900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250224 | 191800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250224 | 191700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250224 | 191600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250224 | 191500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250224 | 191400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250224 | 191300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250224 | 191200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250224 | 191100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250224 | 191000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250224 | 190900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250224 | 190800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250224 | 190700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250224 | 190600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250224 | 190500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250224 | 190400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250224 | 190300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250224 | 190200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250224 | 190100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 63 | 20250224 | 190000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250224 | 185900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250224 | 185800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250224 | 185700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250224 | 185600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250224 | 185500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250224 | 185400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250224 | 185300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250224 | 185200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250224 | 185100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250224 | 185000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250224 | 184900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250224 | 184800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250224 | 184700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250224 | 184600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250224 | 184500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250224 | 184400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250224 | 184300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250224 | 184200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250224 | 184100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250224 | 184000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250224 | 183900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250224 | 183800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250224 | 183700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250224 | 183600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250224 | 183500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250224 | 183400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250224 | 183300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250224 | 183200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250224 | 183100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 93 | 20250224 | 183000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250224 | 182900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250224 | 182800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250224 | 182700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250224 | 182600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250224 | 182500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250224 | 182400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250224 | 182300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250224 | 182200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250224 | 182100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250224 | 182000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250224 | 181900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250224 | 181800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250224 | 181700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250224 | 181600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250224 | 181500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250224 | 181400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250224 | 181300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250224 | 181200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250224 | 181100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250224 | 181000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250224 | 180900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250224 | 180800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250224 | 180700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250224 | 180600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250224 | 180500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250224 | 180400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250224 | 180300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250224 | 180200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250224 | 180100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 123 | 20250224 | 180000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250224 | 175900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250224 | 175800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250224 | 175700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250224 | 175600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250224 | 175500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250224 | 175400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250224 | 175300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250224 | 175200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250224 | 175100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250224 | 175000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250224 | 174900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250224 | 174800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250224 | 174700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250224 | 174600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250224 | 174500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250224 | 174400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250224 | 174300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250224 | 174200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250224 | 174100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250224 | 174000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250224 | 173900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250224 | 173800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250224 | 173700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250224 | 173600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250224 | 173500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250224 | 173400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250224 | 173300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250224 | 173200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250224 | 173100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 153 | 20250224 | 173000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250224 | 172900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250224 | 172800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250224 | 172700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250224 | 172600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250224 | 172500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250224 | 172400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250224 | 172300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250224 | 172200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250224 | 172100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250224 | 172000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250224 | 171900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250224 | 171800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250224 | 171700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250224 | 171600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250224 | 171500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250224 | 171400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250224 | 171300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250224 | 171200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250224 | 171100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250224 | 171000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250224 | 170900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250224 | 170800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250224 | 170700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250224 | 170600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250224 | 170500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250224 | 170400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250224 | 170300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250224 | 170200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250224 | 170100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 183 | 20250224 | 170000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250224 | 165900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250224 | 165800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250224 | 165700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250224 | 165600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250224 | 165500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250224 | 165400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250224 | 165300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250224 | 165200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250224 | 165100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250224 | 165000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250224 | 164900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250224 | 164800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20250224 | 164700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20250224 | 164600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20250224 | 164500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20250224 | 164400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20250224 | 164300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20250224 | 164200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20250224 | 164100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20250224 | 164000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20250224 | 163900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20250224 | 163800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20250224 | 163700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20250224 | 163600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20250224 | 163500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20250224 | 163400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20250224 | 163300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20250224 | 163200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20250224 | 163100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 213 | 20250224 | 163000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20250224 | 162900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20250224 | 162800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20250224 | 162700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20250224 | 162600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20250224 | 162500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20250224 | 162400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20250224 | 162300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20250224 | 162200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20250224 | 162100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20250224 | 162000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20250224 | 161900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20250224 | 161800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20250224 | 161700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20250224 | 161600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20250224 | 161500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20250224 | 161400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20250224 | 161300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20250224 | 161200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20250224 | 161100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20250224 | 161000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20250224 | 160900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20250224 | 160800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20250224 | 160700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20250224 | 160600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20250224 | 160500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20250224 | 160400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20250224 | 160300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20250224 | 160200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20250224 | 160100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 243 | 20250224 | 160000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20250224 | 155900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20250224 | 155800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20250224 | 155700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20250224 | 155600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20250224 | 155500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20250224 | 155400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20250224 | 155300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20250224 | 155200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20250224 | 155100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20250224 | 155000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20250224 | 154900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20250224 | 154800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20250224 | 154700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20250224 | 154600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20250224 | 154500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20250224 | 154400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20250224 | 154300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20250224 | 154200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20250224 | 154100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20250224 | 154000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20250224 | 153900 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20250224 | 153800 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20250224 | 153700 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20250224 | 153600 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20250224 | 153500 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20250224 | 153400 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20250224 | 153300 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20250224 | 153200 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20250224 | 153100 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 273 | 20250224 | 153000 | 8046945600 | 44700 | 44700 | 44700 | 44700 | 4749 |
| 274 | 20250224 | 152900 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20250224 | 152800 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20250224 | 152700 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20250224 | 152600 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20250224 | 152500 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20250224 | 152400 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20250224 | 152300 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20250224 | 152200 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20250224 | 152100 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20250224 | 152000 | 7834665300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20250224 | 151900 | 7834665300 | 45050 | 45000 | 45050 | 44900 | 708 |
| 285 | 20250224 | 151800 | 7802854750 | 44950 | 45000 | 45000 | 44950 | 229 |
| 286 | 20250224 | 151700 | 7792555000 | 45000 | 45000 | 45050 | 44950 | 403 |
| 287 | 20250224 | 151600 | 7774433000 | 44950 | 44950 | 45050 | 44950 | 346 |
| 288 | 20250224 | 151500 | 7758865050 | 45000 | 45000 | 45050 | 44950 | 186 |
| 289 | 20250224 | 151400 | 7750497100 | 45000 | 44950 | 45000 | 44950 | 304 |
| 290 | 20250224 | 151300 | 7736824750 | 45000 | 45000 | 45100 | 44950 | 347 |
| 291 | 20250224 | 151200 | 7721203300 | 45050 | 45100 | 45150 | 45000 | 238 |
| 292 | 20250224 | 151100 | 7710473750 | 45100 | 45100 | 45150 | 45000 | 355 |
| 293 | 20250224 | 151000 | 7694472500 | 45100 | 45050 | 45150 | 45000 | 442 |
| 294 | 20250224 | 150900 | 7674547850 | 45100 | 45000 | 45150 | 45000 | 418 |
| 295 | 20250224 | 150800 | 7655713850 | 45000 | 45050 | 45100 | 44950 | 606 |
| 296 | 20250224 | 150700 | 7628430900 | 45050 | 45100 | 45100 | 44950 | 492 |
| 297 | 20250224 | 150600 | 7606286150 | 45100 | 44950 | 45100 | 44850 | 574 |
| 298 | 20250224 | 150500 | 7580446450 | 45050 | 44900 | 45050 | 44850 | 607 |
| 299 | 20250224 | 150400 | 7553185050 | 44850 | 45100 | 45150 | 44850 | 1555 |
| 300 | 20250224 | 150300 | 7483250800 | 45100 | 45100 | 45150 | 45050 | 298 |
| 301 | 20250224 | 150200 | 7469817650 | 45150 | 45100 | 45150 | 45050 | 344 |
| 302 | 20250224 | 150100 | 7454304550 | 45150 | 45100 | 45200 | 45050 | 238 |
| 303 | 20250224 | 150000 | 7443568350 | 45150 | 45200 | 45250 | 45150 | 300 |
| 304 | 20250224 | 145900 | 7430012650 | 45300 | 45250 | 45300 | 45150 | 427 |
| 305 | 20250224 | 145800 | 7410703700 | 45150 | 45250 | 45300 | 45100 | 488 |
| 306 | 20250224 | 145700 | 7388643550 | 45250 | 45250 | 45250 | 45150 | 327 |
| 307 | 20250224 | 145600 | 7373861050 | 45150 | 45250 | 45300 | 45100 | 594 |
| 308 | 20250224 | 145500 | 7347010950 | 45250 | 45200 | 45250 | 45100 | 356 |
| 309 | 20250224 | 145400 | 7330921550 | 45200 | 45200 | 45300 | 45150 | 331 |
| 310 | 20250224 | 145300 | 7315949900 | 45200 | 45150 | 45300 | 45100 | 402 |
| 311 | 20250224 | 145200 | 7297779000 | 45150 | 45150 | 45250 | 45100 | 382 |
| 312 | 20250224 | 145100 | 7280519350 | 45150 | 45100 | 45250 | 45050 | 350 |
| 313 | 20250224 | 145000 | 7264715400 | 45100 | 45150 | 45200 | 45000 | 1037 |
| 314 | 20250224 | 144900 | 7217990800 | 45200 | 45100 | 45200 | 45000 | 294 |
| 315 | 20250224 | 144800 | 7204730800 | 45100 | 45050 | 45150 | 45050 | 338 |
| 316 | 20250224 | 144700 | 7189481500 | 45150 | 45150 | 45200 | 45000 | 475 |
| 317 | 20250224 | 144600 | 7168057500 | 45150 | 45150 | 45200 | 45050 | 364 |
| 318 | 20250224 | 144500 | 7151623400 | 45150 | 45150 | 45250 | 45000 | 298 |
| 319 | 20250224 | 144400 | 7138183600 | 45200 | 45150 | 45250 | 45050 | 556 |
| 320 | 20250224 | 144300 | 7113074150 | 45150 | 45200 | 45250 | 45050 | 338 |
| 321 | 20250224 | 144200 | 7097814850 | 45250 | 45250 | 45250 | 45100 | 493 |
| 322 | 20250224 | 144100 | 7075553500 | 45150 | 45200 | 45200 | 45000 | 499 |
| 323 | 20250224 | 144000 | 7053036950 | 45150 | 45150 | 45200 | 45050 | 287 |
| 324 | 20250224 | 143900 | 7040079350 | 45150 | 45100 | 45200 | 45050 | 367 |
| 325 | 20250224 | 143800 | 7023515400 | 45100 | 45200 | 45250 | 45100 | 419 |
| 326 | 20250224 | 143700 | 7004585700 | 45150 | 45150 | 45250 | 45050 | 372 |
| 327 | 20250224 | 143600 | 6987784700 | 45150 | 45100 | 45150 | 45050 | 439 |
| 328 | 20250224 | 143500 | 6967972850 | 45100 | 45150 | 45200 | 45050 | 346 |
| 329 | 20250224 | 143400 | 6952359950 | 45100 | 45200 | 45250 | 45050 | 393 |
| 330 | 20250224 | 143300 | 6934622500 | 45150 | 45150 | 45200 | 45100 | 406 |
| 331 | 20250224 | 143200 | 6916286500 | 45150 | 45150 | 45250 | 45100 | 252 |
| 332 | 20250224 | 143100 | 6904901300 | 45150 | 45150 | 45250 | 45000 | 439 |
| 333 | 20250224 | 143000 | 6885082350 | 45150 | 45200 | 45250 | 45000 | 377 |
| 334 | 20250224 | 142900 | 6868062550 | 45250 | 45050 | 45250 | 45050 | 423 |
| 335 | 20250224 | 142800 | 6848971150 | 45050 | 45150 | 45200 | 45000 | 391 |
| 336 | 20250224 | 142700 | 6831338300 | 45150 | 45050 | 45150 | 45000 | 308 |
| 337 | 20250224 | 142600 | 6817449850 | 45000 | 45000 | 45150 | 45000 | 357 |
| 338 | 20250224 | 142500 | 6801356250 | 45050 | 45100 | 45150 | 44950 | 457 |
| 339 | 20250224 | 142400 | 6780769750 | 45100 | 45050 | 45150 | 45000 | 292 |
| 340 | 20250224 | 142300 | 6767616400 | 45050 | 45050 | 45200 | 45000 | 510 |
| 341 | 20250224 | 142200 | 6744638300 | 45050 | 45050 | 45050 | 44950 | 239 |
| 342 | 20250224 | 142100 | 6733876200 | 45050 | 45050 | 45150 | 45000 | 404 |
| 343 | 20250224 | 142000 | 6715669800 | 45000 | 45100 | 45250 | 45000 | 320 |
| 344 | 20250224 | 141900 | 6701236400 | 45050 | 45100 | 45150 | 45000 | 351 |
| 345 | 20250224 | 141800 | 6685407550 | 45100 | 45100 | 45200 | 45000 | 379 |
| 346 | 20250224 | 141700 | 6668333700 | 45100 | 45050 | 45250 | 45050 | 407 |
| 347 | 20250224 | 141600 | 6649957850 | 45050 | 45050 | 45150 | 45050 | 339 |
| 348 | 20250224 | 141500 | 6634668150 | 45200 | 45150 | 45200 | 45050 | 406 |
| 349 | 20250224 | 141400 | 6616347600 | 45150 | 45150 | 45250 | 45100 | 294 |
| 350 | 20250224 | 141300 | 6603074350 | 45150 | 45200 | 45250 | 45100 | 365 |
| 351 | 20250224 | 141200 | 6586585600 | 45150 | 45150 | 45250 | 45050 | 289 |
| 352 | 20250224 | 141100 | 6573540650 | 45150 | 45050 | 45200 | 45000 | 357 |
| 353 | 20250224 | 141000 | 6557435250 | 45050 | 45100 | 45250 | 45050 | 271 |
| 354 | 20250224 | 140900 | 6545202500 | 45100 | 45150 | 45150 | 45000 | 346 |
| 355 | 20250224 | 140800 | 6529609550 | 45100 | 45100 | 45200 | 45050 | 277 |
| 356 | 20250224 | 140700 | 6517109000 | 45050 | 45100 | 45200 | 45000 | 275 |
| 357 | 20250224 | 140600 | 6504712150 | 45100 | 45050 | 45200 | 45000 | 330 |
| 358 | 20250224 | 140500 | 6489836250 | 45100 | 45050 | 45150 | 45000 | 449 |
| 359 | 20250224 | 140400 | 6469601650 | 45000 | 45050 | 45100 | 45000 | 467 |
| 360 | 20250224 | 140300 | 6448560800 | 45150 | 45100 | 45150 | 45000 | 287 |
| 361 | 20250224 | 140200 | 6435626500 | 45200 | 45100 | 45200 | 45050 | 527 |
| 362 | 20250224 | 140100 | 6411866500 | 45100 | 45100 | 45200 | 45050 | 315 |
| 363 | 20250224 | 140000 | 6397652000 | 45200 | 45200 | 45200 | 45050 | 364 |
| 364 | 20250224 | 135900 | 6381225950 | 45200 | 45100 | 45300 | 45050 | 384 |
| 365 | 20250224 | 135800 | 6363879350 | 45100 | 45200 | 45300 | 45100 | 407 |
| 366 | 20250224 | 135700 | 6345474000 | 45200 | 45200 | 45250 | 45150 | 334 |
| 367 | 20250224 | 135600 | 6330375550 | 45200 | 45200 | 45250 | 45150 | 409 |
| 368 | 20250224 | 135500 | 6311883400 | 45200 | 45250 | 45250 | 45150 | 416 |
| 369 | 20250224 | 135400 | 6293083600 | 45250 | 45200 | 45250 | 45150 | 332 |
| 370 | 20250224 | 135300 | 6278072700 | 45200 | 45200 | 45300 | 45150 | 372 |
| 371 | 20250224 | 135200 | 6261250350 | 45200 | 45250 | 45300 | 45200 | 250 |
| 372 | 20250224 | 135100 | 6249937500 | 45250 | 45250 | 45300 | 45200 | 280 |
| 373 | 20250224 | 135000 | 6237265850 | 45250 | 45250 | 45300 | 45200 | 421 |
| 374 | 20250224 | 134900 | 6218212700 | 45250 | 45300 | 45300 | 45200 | 385 |
| 375 | 20250224 | 134800 | 6200793700 | 45250 | 45250 | 45300 | 45200 | 264 |
| 376 | 20250224 | 134700 | 6188842950 | 45300 | 45250 | 45300 | 45150 | 339 |
| 377 | 20250224 | 134600 | 6173508550 | 45250 | 45250 | 45250 | 45200 | 238 |
| 378 | 20250224 | 134500 | 6162745050 | 45250 | 45250 | 45300 | 45150 | 381 |
| 379 | 20250224 | 134400 | 6145507450 | 45300 | 45250 | 45300 | 45200 | 285 |
| 380 | 20250224 | 134300 | 6132608250 | 45250 | 45250 | 45300 | 45200 | 357 |
| 381 | 20250224 | 134200 | 6116457300 | 45250 | 45300 | 45300 | 45200 | 360 |
| 382 | 20250224 | 134100 | 6100164300 | 45300 | 45250 | 45400 | 45250 | 276 |
| 383 | 20250224 | 134000 | 6087656750 | 45250 | 45200 | 45350 | 45200 | 214 |
| 384 | 20250224 | 133900 | 6077965100 | 45200 | 45250 | 45400 | 45200 | 404 |
| 385 | 20250224 | 133800 | 6059655250 | 45350 | 45250 | 45350 | 45150 | 559 |
| 386 | 20250224 | 133700 | 6034342750 | 45250 | 45200 | 45300 | 45200 | 293 |
| 387 | 20250224 | 133600 | 6021078650 | 45200 | 45250 | 45300 | 45150 | 342 |
| 388 | 20250224 | 133500 | 6005617550 | 45250 | 45250 | 45350 | 45200 | 384 |
| 389 | 20250224 | 133400 | 5988236100 | 45250 | 45050 | 45300 | 45050 | 336 |
| 390 | 20250224 | 133300 | 5973051300 | 45100 | 45150 | 45250 | 45050 | 275 |
| 391 | 20250224 | 133200 | 5960637200 | 45150 | 45150 | 45250 | 45100 | 319 |
| 392 | 20250224 | 133100 | 5946223950 | 45150 | 45050 | 45250 | 45050 | 264 |
| 393 | 20250224 | 133000 | 5934302900 | 45000 | 45100 | 45100 | 44950 | 281 |
| 394 | 20250224 | 132900 | 5921653550 | 45150 | 45100 | 45200 | 45100 | 360 |
| 395 | 20250224 | 132800 | 5905400300 | 45050 | 45000 | 45150 | 45000 | 208 |
| 396 | 20250224 | 132700 | 5896024100 | 45000 | 45000 | 45200 | 44950 | 257 |
| 397 | 20250224 | 132600 | 5884444850 | 45000 | 45000 | 45050 | 44950 | 339 |
| 398 | 20250224 | 132500 | 5869189500 | 45000 | 45000 | 45050 | 44950 | 223 |
| 399 | 20250224 | 132400 | 5859150150 | 45000 | 45000 | 45050 | 44950 | 402 |
| 400 | 20250224 | 132300 | 5841063250 | 45000 | 45050 | 45100 | 44900 | 1342 |
| 401 | 20250224 | 132200 | 5780676550 | 45100 | 45100 | 45100 | 45050 | 475 |
| 402 | 20250224 | 132100 | 5759265750 | 45100 | 45300 | 45300 | 45100 | 242 |
| 403 | 20250224 | 132000 | 5748330150 | 45200 | 45200 | 45250 | 45150 | 388 |
| 404 | 20250224 | 131900 | 5730788900 | 45200 | 45200 | 45200 | 45100 | 298 |
| 405 | 20250224 | 131800 | 5717331800 | 45150 | 45250 | 45300 | 45150 | 500 |
| 406 | 20250224 | 131700 | 5694733400 | 45250 | 45250 | 45300 | 45200 | 392 |
| 407 | 20250224 | 131600 | 5676993500 | 45250 | 45250 | 45350 | 45250 | 271 |
| 408 | 20250224 | 131500 | 5664716250 | 45250 | 45300 | 45400 | 45250 | 363 |
| 409 | 20250224 | 131400 | 5648271250 | 45350 | 45200 | 45350 | 45200 | 2806 |
| 410 | 20250224 | 131300 | 5521234550 | 45200 | 45300 | 45350 | 45200 | 243 |
| 411 | 20250224 | 131200 | 5510229650 | 45250 | 45250 | 45350 | 45200 | 294 |
| 412 | 20250224 | 131100 | 5496913800 | 45350 | 45200 | 45350 | 45200 | 320 |
| 413 | 20250224 | 131000 | 5482429100 | 45250 | 45350 | 45350 | 45200 | 355 |
| 414 | 20250224 | 130900 | 5466368700 | 45300 | 45250 | 45350 | 45250 | 293 |
| 415 | 20250224 | 130800 | 5453099600 | 45300 | 45200 | 45300 | 45200 | 347 |
| 416 | 20250224 | 130700 | 5437398050 | 45150 | 45200 | 45300 | 45150 | 277 |
| 417 | 20250224 | 130600 | 5424876750 | 45250 | 45250 | 45350 | 45200 | 273 |
| 418 | 20250224 | 130500 | 5412520200 | 45250 | 45300 | 45350 | 45150 | 326 |
| 419 | 20250224 | 130400 | 5397760500 | 45250 | 45250 | 45350 | 45200 | 351 |
| 420 | 20250224 | 130300 | 5381869100 | 45250 | 45300 | 45350 | 45250 | 197 |
| 421 | 20250224 | 130200 | 5372946450 | 45350 | 45350 | 45400 | 45250 | 361 |
| 422 | 20250224 | 130100 | 5356589650 | 45300 | 45500 | 45500 | 45300 | 372 |
| 423 | 20250224 | 130000 | 5339727050 | 45500 | 45350 | 45500 | 45250 | 1592 |
| 424 | 20250224 | 125900 | 5267382700 | 45300 | 45350 | 45450 | 45300 | 844 |
| 425 | 20250224 | 125800 | 5229094100 | 45350 | 45200 | 45350 | 45200 | 475 |
| 426 | 20250224 | 125700 | 5207579200 | 45200 | 45300 | 45350 | 45200 | 476 |
| 427 | 20250224 | 125600 | 5186028500 | 45250 | 45300 | 45350 | 45250 | 498 |
| 428 | 20250224 | 125500 | 5163458550 | 45300 | 45300 | 45350 | 45250 | 336 |
| 429 | 20250224 | 125400 | 5148233850 | 45300 | 45350 | 45350 | 45150 | 335 |
| 430 | 20250224 | 125300 | 5133073650 | 45300 | 45300 | 45350 | 45250 | 391 |
| 431 | 20250224 | 125200 | 5115352850 | 45300 | 45300 | 45350 | 45150 | 719 |
| 432 | 20250224 | 125100 | 5082813350 | 45300 | 45300 | 45350 | 45200 | 408 |
| 433 | 20250224 | 125000 | 5064336400 | 45300 | 45300 | 45300 | 45200 | 298 |
| 434 | 20250224 | 124900 | 5050843300 | 45250 | 45250 | 45300 | 45200 | 475 |
| 435 | 20250224 | 124800 | 5029347650 | 45300 | 45300 | 45350 | 45200 | 384 |
| 436 | 20250224 | 124700 | 5011955550 | 45200 | 45250 | 45300 | 45200 | 373 |
| 437 | 20250224 | 124600 | 4995074600 | 45250 | 45200 | 45300 | 45150 | 387 |
| 438 | 20250224 | 124500 | 4977570200 | 45250 | 45150 | 45250 | 45100 | 342 |
| 439 | 20250224 | 124400 | 4962111800 | 45150 | 45250 | 45250 | 45100 | 657 |
| 440 | 20250224 | 124300 | 4932429150 | 45250 | 45250 | 45250 | 45200 | 458 |
| 441 | 20250224 | 124200 | 4911710200 | 45200 | 45300 | 45300 | 45200 | 809 |
| 442 | 20250224 | 124100 | 4875089450 | 45250 | 45250 | 45300 | 45200 | 626 |
| 443 | 20250224 | 124000 | 4846748550 | 45250 | 45350 | 45400 | 45200 | 747 |
| 444 | 20250224 | 123900 | 4812905700 | 45350 | 45300 | 45350 | 45300 | 452 |
| 445 | 20250224 | 123800 | 4792418700 | 45300 | 45300 | 45400 | 45300 | 471 |
| 446 | 20250224 | 123700 | 4771061900 | 45350 | 45200 | 45350 | 45200 | 438 |
| 447 | 20250224 | 123600 | 4751226700 | 45200 | 45300 | 45300 | 45200 | 364 |
| 448 | 20250224 | 123500 | 4734756100 | 45300 | 45250 | 45300 | 45200 | 473 |
| 449 | 20250224 | 123400 | 4713351400 | 45250 | 45200 | 45300 | 45150 | 443 |
| 450 | 20250224 | 123300 | 4693311300 | 45200 | 45300 | 45350 | 45200 | 364 |
| 451 | 20250224 | 123200 | 4676828050 | 45300 | 45350 | 45350 | 45250 | 632 |
| 452 | 20250224 | 123100 | 4648198950 | 45300 | 45200 | 45350 | 45100 | 507 |
| 453 | 20250224 | 123000 | 4625265400 | 45200 | 45350 | 45350 | 45150 | 256 |
| 454 | 20250224 | 122900 | 4613676350 | 45300 | 45200 | 45350 | 45200 | 591 |
| 455 | 20250224 | 122800 | 4586924800 | 45150 | 45250 | 45300 | 45150 | 402 |
| 456 | 20250224 | 122700 | 4568736000 | 45200 | 45200 | 45250 | 45150 | 329 |
| 457 | 20250224 | 122600 | 4553865600 | 45200 | 44950 | 45200 | 44950 | 1544 |
| 458 | 20250224 | 122500 | 4484290000 | 44950 | 44900 | 45000 | 44900 | 405 |
| 459 | 20250224 | 122400 | 4466074550 | 44950 | 45000 | 45000 | 44900 | 513 |
| 460 | 20250224 | 122300 | 4442995000 | 44900 | 44900 | 45000 | 44850 | 332 |
| 461 | 20250224 | 122200 | 4428070900 | 44850 | 44900 | 45000 | 44800 | 537 |
| 462 | 20250224 | 122100 | 4403953100 | 44800 | 44650 | 44850 | 44550 | 1845 |
| 463 | 20250224 | 122000 | 4321387500 | 44600 | 44550 | 44650 | 44450 | 240 |
| 464 | 20250224 | 121900 | 4310679450 | 44600 | 44500 | 44650 | 44450 | 306 |
| 465 | 20250224 | 121800 | 4297045900 | 44550 | 44500 | 44600 | 44500 | 196 |
| 466 | 20250224 | 121700 | 4288311100 | 44600 | 44550 | 44600 | 44450 | 233 |
| 467 | 20250224 | 121600 | 4277932250 | 44550 | 44450 | 44650 | 44450 | 695 |
| 468 | 20250224 | 121500 | 4246993200 | 44450 | 44500 | 44550 | 44450 | 412 |
| 469 | 20250224 | 121400 | 4228655300 | 44500 | 44500 | 44600 | 44450 | 315 |
| 470 | 20250224 | 121300 | 4214620150 | 44500 | 44500 | 44650 | 44450 | 225 |
| 471 | 20250224 | 121200 | 4204597500 | 44550 | 44450 | 44600 | 44450 | 263 |
| 472 | 20250224 | 121100 | 4192890100 | 44450 | 44500 | 44500 | 44450 | 333 |
| 473 | 20250224 | 121000 | 4178073500 | 44500 | 44550 | 44600 | 44500 | 283 |
| 474 | 20250224 | 120900 | 4165465100 | 44550 | 44550 | 44750 | 44450 | 266 |
| 475 | 20250224 | 120800 | 4153613050 | 44500 | 44550 | 44650 | 44500 | 244 |
| 476 | 20250224 | 120700 | 4142742250 | 44650 | 44550 | 44650 | 44500 | 195 |
| 477 | 20250224 | 120600 | 4134056950 | 44550 | 44600 | 44750 | 44500 | 344 |
| 478 | 20250224 | 120500 | 4118720200 | 44600 | 44550 | 44600 | 44500 | 211 |
| 479 | 20250224 | 120400 | 4109316550 | 44550 | 44500 | 44600 | 44450 | 239 |
| 480 | 20250224 | 120300 | 4098669800 | 44500 | 44650 | 44700 | 44450 | 249 |
| 481 | 20250224 | 120200 | 4087566750 | 44550 | 44550 | 44600 | 44500 | 283 |
| 482 | 20250224 | 120100 | 4074958600 | 44550 | 44550 | 44700 | 44550 | 238 |
| 483 | 20250224 | 120000 | 4064343450 | 44550 | 44550 | 44600 | 44450 | 194 |
| 484 | 20250224 | 115900 | 4055701900 | 44550 | 44550 | 44600 | 44500 | 232 |
| 485 | 20250224 | 115800 | 4045367850 | 44550 | 44600 | 44700 | 44500 | 282 |
| 486 | 20250224 | 115700 | 4032790800 | 44650 | 44550 | 44650 | 44500 | 204 |
| 487 | 20250224 | 115600 | 4023692400 | 44600 | 44650 | 44700 | 44550 | 286 |
| 488 | 20250224 | 115500 | 4010928300 | 44750 | 44750 | 44750 | 44550 | 205 |
| 489 | 20250224 | 115400 | 4001769650 | 44750 | 44600 | 44750 | 44550 | 296 |
| 490 | 20250224 | 115300 | 3988541950 | 44650 | 44700 | 44750 | 44600 | 278 |
| 491 | 20250224 | 115200 | 3976116650 | 44700 | 44700 | 44750 | 44700 | 222 |
| 492 | 20250224 | 115100 | 3966188050 | 44750 | 44650 | 44750 | 44650 | 711 |
| 493 | 20250224 | 115000 | 3934400450 | 44650 | 44600 | 44700 | 44550 | 270 |
| 494 | 20250224 | 114900 | 3922353000 | 44650 | 44550 | 44650 | 44550 | 327 |
| 495 | 20250224 | 114800 | 3907764050 | 44450 | 44550 | 44650 | 44450 | 258 |
| 496 | 20250224 | 114700 | 3896261550 | 44600 | 44550 | 44600 | 44550 | 245 |
| 497 | 20250224 | 114600 | 3885344350 | 44500 | 44550 | 44600 | 44500 | 299 |
| 498 | 20250224 | 114500 | 3872017300 | 44550 | 44600 | 44650 | 44500 | 148 |
| 499 | 20250224 | 114400 | 3865423650 | 44600 | 44550 | 44650 | 44450 | 386 |
| 500 | 20250224 | 114300 | 3848214500 | 44550 | 44500 | 44550 | 44450 | 323 |
| 501 | 20250224 | 114200 | 3833840450 | 44550 | 44500 | 44650 | 44500 | 411 |
| 502 | 20250224 | 114100 | 3815513800 | 44500 | 44500 | 44600 | 44450 | 244 |
| 503 | 20250224 | 114000 | 3804649700 | 44500 | 44550 | 44600 | 44450 | 193 |
| 504 | 20250224 | 113900 | 3796058000 | 44550 | 44550 | 44600 | 44500 | 177 |
| 505 | 20250224 | 113800 | 3788173400 | 44500 | 44500 | 44600 | 44500 | 263 |
| 506 | 20250224 | 113700 | 3776456750 | 44550 | 44500 | 44550 | 44500 | 186 |
| 507 | 20250224 | 113600 | 3768177950 | 44550 | 44550 | 44550 | 44500 | 180 |
| 508 | 20250224 | 113500 | 3760163600 | 44550 | 44550 | 44550 | 44500 | 191 |
| 509 | 20250224 | 113400 | 3751658350 | 44600 | 44450 | 44600 | 44450 | 185 |
| 510 | 20250224 | 113300 | 3743425800 | 44500 | 44550 | 44550 | 44450 | 257 |
| 511 | 20250224 | 113200 | 3731987800 | 44550 | 44550 | 44600 | 44500 | 159 |
| 512 | 20250224 | 113100 | 3724905700 | 44550 | 44500 | 44600 | 44500 | 301 |
| 513 | 20250224 | 113000 | 3711500550 | 44500 | 44600 | 44650 | 44500 | 277 |
| 514 | 20250224 | 112900 | 3699153350 | 44600 | 44650 | 44700 | 44600 | 378 |
| 515 | 20250224 | 112800 | 3682282850 | 44650 | 44650 | 44700 | 44650 | 133 |
| 516 | 20250224 | 112700 | 3676344200 | 44600 | 44700 | 44750 | 44600 | 726 |
| 517 | 20250224 | 112600 | 3643923950 | 44700 | 44700 | 44700 | 44650 | 351 |
| 518 | 20250224 | 112500 | 3628241100 | 44650 | 44700 | 44700 | 44650 | 197 |
| 519 | 20250224 | 112400 | 3619440550 | 44700 | 44700 | 44700 | 44650 | 212 |
| 520 | 20250224 | 112300 | 3609968400 | 44700 | 44700 | 44750 | 44650 | 325 |
| 521 | 20250224 | 112200 | 3595444400 | 44700 | 44700 | 44700 | 44650 | 141 |
| 522 | 20250224 | 112100 | 3589144450 | 44700 | 44650 | 44700 | 44650 | 266 |
| 523 | 20250224 | 112000 | 3577260850 | 44650 | 44700 | 44750 | 44650 | 188 |
| 524 | 20250224 | 111900 | 3568855600 | 44700 | 44700 | 44750 | 44650 | 358 |
| 525 | 20250224 | 111800 | 3552857750 | 44700 | 44650 | 44700 | 44650 | 252 |
| 526 | 20250224 | 111700 | 3541597850 | 44650 | 44650 | 44700 | 44600 | 295 |
| 527 | 20250224 | 111600 | 3528426350 | 44650 | 44650 | 44700 | 44600 | 265 |
| 528 | 20250224 | 111500 | 3516594950 | 44650 | 44650 | 44650 | 44600 | 177 |
| 529 | 20250224 | 111400 | 3508697150 | 44650 | 44650 | 44650 | 44600 | 289 |
| 530 | 20250224 | 111300 | 3495801350 | 44650 | 44600 | 44650 | 44550 | 260 |
| 531 | 20250224 | 111200 | 3484205450 | 44600 | 44600 | 44650 | 44550 | 246 |
| 532 | 20250224 | 111100 | 3473234300 | 44600 | 44550 | 44600 | 44500 | 230 |
| 533 | 20250224 | 111000 | 3462987200 | 44600 | 44600 | 44650 | 44550 | 190 |
| 534 | 20250224 | 110900 | 3454513600 | 44650 | 44500 | 44650 | 44500 | 184 |
| 535 | 20250224 | 110800 | 3446310400 | 44500 | 44450 | 44600 | 44450 | 929 |
| 536 | 20250224 | 110700 | 3404921800 | 44450 | 44500 | 44500 | 44400 | 222 |
| 537 | 20250224 | 110600 | 3395050900 | 44450 | 44500 | 44500 | 44450 | 238 |
| 538 | 20250224 | 110500 | 3384465800 | 44500 | 44500 | 44550 | 44450 | 226 |
| 539 | 20250224 | 110400 | 3374411050 | 44500 | 44400 | 44550 | 44400 | 322 |
| 540 | 20250224 | 110300 | 3360088850 | 44400 | 44450 | 44500 | 44400 | 182 |
| 541 | 20250224 | 110200 | 3351999100 | 44450 | 44500 | 44550 | 44400 | 227 |
| 542 | 20250224 | 110100 | 3341903800 | 44500 | 44500 | 44600 | 44450 | 240 |
| 543 | 20250224 | 110000 | 3331215650 | 44500 | 44550 | 44600 | 44450 | 286 |
| 544 | 20250224 | 105900 | 3318487000 | 44500 | 44550 | 44650 | 44500 | 223 |
| 545 | 20250224 | 105800 | 3308545150 | 44550 | 44650 | 44650 | 44500 | 110 |
| 546 | 20250224 | 105700 | 3303640950 | 44600 | 44550 | 44650 | 44550 | 269 |
| 547 | 20250224 | 105600 | 3291646350 | 44500 | 44500 | 44650 | 44450 | 273 |
| 548 | 20250224 | 105500 | 3279482600 | 44500 | 44550 | 44550 | 44500 | 364 |
| 549 | 20250224 | 105400 | 3263282300 | 44500 | 44550 | 44550 | 44500 | 266 |
| 550 | 20250224 | 105300 | 3251436500 | 44550 | 44600 | 44700 | 44550 | 228 |
| 551 | 20250224 | 105200 | 3241257050 | 44600 | 44650 | 44650 | 44550 | 647 |
| 552 | 20250224 | 105100 | 3212386100 | 44700 | 44650 | 44700 | 44650 | 341 |
| 553 | 20250224 | 105000 | 3197153000 | 44650 | 44650 | 44700 | 44650 | 194 |
| 554 | 20250224 | 104900 | 3188489900 | 44700 | 44600 | 44700 | 44600 | 445 |
| 555 | 20250224 | 104800 | 3168613600 | 44600 | 44700 | 44700 | 44600 | 310 |
| 556 | 20250224 | 104700 | 3154772550 | 44750 | 44650 | 44750 | 44650 | 401 |
| 557 | 20250224 | 104600 | 3136839700 | 44600 | 44700 | 44700 | 44600 | 369 |
| 558 | 20250224 | 104500 | 3120356700 | 44650 | 44700 | 44700 | 44550 | 387 |
| 559 | 20250224 | 104400 | 3103084250 | 44650 | 44700 | 44700 | 44600 | 367 |
| 560 | 20250224 | 104300 | 3086693650 | 44700 | 44550 | 44700 | 44550 | 457 |
| 561 | 20250224 | 104200 | 3066300950 | 44550 | 44550 | 44600 | 44500 | 292 |
| 562 | 20250224 | 104100 | 3053291100 | 44550 | 44400 | 44600 | 44400 | 242 |
| 563 | 20250224 | 104000 | 3042512150 | 44400 | 44500 | 44500 | 44400 | 191 |
| 564 | 20250224 | 103900 | 3034025800 | 44500 | 44300 | 44550 | 44300 | 1040 |
| 565 | 20250224 | 103800 | 2987892300 | 44300 | 44400 | 44450 | 44300 | 291 |
| 566 | 20250224 | 103700 | 2974981600 | 44450 | 44400 | 44450 | 44300 | 245 |
| 567 | 20250224 | 103600 | 2964105100 | 44400 | 44400 | 44550 | 44400 | 232 |
| 568 | 20250224 | 103500 | 2953793150 | 44450 | 44450 | 44500 | 44400 | 151 |
| 569 | 20250224 | 103400 | 2947083600 | 44450 | 44450 | 44500 | 44400 | 312 |
| 570 | 20250224 | 103300 | 2933212800 | 44500 | 44450 | 44600 | 44400 | 342 |
| 571 | 20250224 | 103200 | 2917999900 | 44400 | 44450 | 44450 | 44350 | 283 |
| 572 | 20250224 | 103100 | 2905436800 | 44450 | 44700 | 44700 | 44350 | 341 |
| 573 | 20250224 | 103000 | 2890240550 | 44700 | 44850 | 44850 | 44550 | 1145 |
| 574 | 20250224 | 102900 | 2839089800 | 44750 | 44800 | 44850 | 44650 | 2601 |
| 575 | 20250224 | 102800 | 2722516750 | 44800 | 44800 | 44800 | 44650 | 447 |
| 576 | 20250224 | 102700 | 2702508250 | 44800 | 44700 | 44800 | 44650 | 653 |
| 577 | 20250224 | 102600 | 2673301950 | 44650 | 44750 | 44750 | 44600 | 808 |
| 578 | 20250224 | 102500 | 2637210050 | 44700 | 44500 | 44800 | 44500 | 2428 |
| 579 | 20250224 | 102400 | 2528928350 | 44500 | 44400 | 44500 | 44400 | 543 |
| 580 | 20250224 | 102300 | 2504795300 | 44400 | 44450 | 44450 | 44400 | 405 |
| 581 | 20250224 | 102200 | 2486805550 | 44400 | 44400 | 44450 | 44350 | 234 |
| 582 | 20250224 | 102100 | 2476420150 | 44350 | 44300 | 44450 | 44300 | 356 |
| 583 | 20250224 | 102000 | 2460621650 | 44300 | 44250 | 44300 | 44200 | 249 |
| 584 | 20250224 | 101900 | 2449604850 | 44250 | 44350 | 44400 | 44200 | 238 |
| 585 | 20250224 | 101800 | 2439069850 | 44300 | 44350 | 44350 | 44250 | 188 |
| 586 | 20250224 | 101700 | 2430745150 | 44300 | 44400 | 44450 | 44250 | 344 |
| 587 | 20250224 | 101600 | 2415485900 | 44400 | 44300 | 44400 | 44200 | 175 |
| 588 | 20250224 | 101500 | 2407733350 | 44300 | 44350 | 44400 | 44250 | 180 |
| 589 | 20250224 | 101400 | 2399751650 | 44350 | 44350 | 44400 | 44300 | 694 |
| 590 | 20250224 | 101300 | 2368952200 | 44300 | 44200 | 44300 | 44100 | 360 |
| 591 | 20250224 | 101200 | 2353031350 | 44200 | 44200 | 44200 | 44150 | 764 |
| 592 | 20250224 | 101100 | 2319268400 | 44150 | 44100 | 44200 | 44050 | 433 |
| 593 | 20250224 | 101000 | 2300160200 | 44100 | 43950 | 44100 | 43950 | 334 |
| 594 | 20250224 | 100900 | 2285457850 | 44000 | 43900 | 44000 | 43900 | 225 |
| 595 | 20250224 | 100800 | 2275571550 | 43900 | 43900 | 44000 | 43900 | 837 |
| 596 | 20250224 | 100700 | 2238800350 | 43950 | 43850 | 43950 | 43800 | 955 |
| 597 | 20250224 | 100600 | 2196911250 | 43800 | 43800 | 43850 | 43800 | 558 |
| 598 | 20250224 | 100500 | 2172466950 | 43800 | 43850 | 43900 | 43800 | 370 |
| 599 | 20250224 | 100400 | 2156248400 | 43850 | 43900 | 43950 | 43850 | 116 |
| 600 | 20250224 | 100300 | 2151156400 | 43950 | 44000 | 44050 | 43900 | 297 |
| 601 | 20250224 | 100200 | 2138093750 | 44050 | 44000 | 44050 | 43900 | 349 |
| 602 | 20250224 | 100100 | 2122748400 | 43950 | 43950 | 44050 | 43850 | 154 |
| 603 | 20250224 | 100000 | 2115983000 | 43950 | 44050 | 44050 | 43900 | 203 |
| 604 | 20250224 | 095900 | 2107062100 | 44050 | 44150 | 44150 | 44000 | 418 |
| 605 | 20250224 | 095800 | 2088645150 | 44000 | 44050 | 44100 | 44000 | 421 |
| 606 | 20250224 | 095700 | 2070097150 | 44050 | 44000 | 44100 | 43900 | 632 |
| 607 | 20250224 | 095600 | 2042280050 | 44000 | 44000 | 44000 | 43850 | 1668 |
| 608 | 20250224 | 095500 | 1969010450 | 43900 | 43900 | 44000 | 43850 | 195 |
| 609 | 20250224 | 095400 | 1960452300 | 43950 | 43900 | 43950 | 43800 | 253 |
| 610 | 20250224 | 095300 | 1949353550 | 43900 | 43900 | 43950 | 43800 | 186 |
| 611 | 20250224 | 095200 | 1941192700 | 43900 | 43850 | 43950 | 43800 | 229 |
| 612 | 20250224 | 095100 | 1931150400 | 43850 | 43900 | 43950 | 43850 | 222 |
| 613 | 20250224 | 095000 | 1921410050 | 44000 | 43800 | 44000 | 43800 | 285 |
| 614 | 20250224 | 094900 | 1908915000 | 43800 | 44000 | 44000 | 43800 | 1212 |
| 615 | 20250224 | 094800 | 1855745200 | 44050 | 44050 | 44100 | 43950 | 1114 |
| 616 | 20250224 | 094700 | 1806748400 | 44000 | 44000 | 44100 | 44000 | 169 |
| 617 | 20250224 | 094600 | 1799306900 | 44000 | 44100 | 44150 | 44000 | 674 |
| 618 | 20250224 | 094500 | 1769641350 | 44100 | 44150 | 44200 | 44050 | 229 |
| 619 | 20250224 | 094400 | 1759536450 | 44100 | 44100 | 44200 | 44050 | 374 |
| 620 | 20250224 | 094300 | 1743036750 | 44100 | 44050 | 44250 | 43950 | 634 |
| 621 | 20250224 | 094200 | 1715061100 | 44000 | 44000 | 44050 | 43950 | 321 |
| 622 | 20250224 | 094100 | 1700932700 | 43950 | 44150 | 44150 | 43950 | 928 |
| 623 | 20250224 | 094000 | 1660072100 | 44100 | 44100 | 44150 | 44000 | 536 |
| 624 | 20250224 | 093900 | 1636453700 | 44150 | 44200 | 44200 | 44100 | 382 |
| 625 | 20250224 | 093800 | 1619592200 | 44250 | 44200 | 44250 | 44150 | 291 |
| 626 | 20250224 | 093700 | 1606731450 | 44200 | 44150 | 44300 | 44150 | 316 |
| 627 | 20250224 | 093600 | 1592761300 | 44150 | 44050 | 44200 | 44050 | 281 |
| 628 | 20250224 | 093500 | 1580352850 | 44050 | 44250 | 44300 | 44000 | 533 |
| 629 | 20250224 | 093400 | 1556858250 | 44250 | 44100 | 44300 | 44050 | 329 |
| 630 | 20250224 | 093300 | 1542320600 | 44050 | 44000 | 44200 | 44000 | 235 |
| 631 | 20250224 | 093200 | 1531965100 | 44000 | 43850 | 44050 | 43800 | 659 |
| 632 | 20250224 | 093100 | 1502987250 | 43850 | 43850 | 43900 | 43800 | 263 |
| 633 | 20250224 | 093000 | 1491454400 | 43850 | 43650 | 43850 | 43650 | 518 |
| 634 | 20250224 | 092900 | 1468804100 | 43650 | 43650 | 43800 | 43650 | 298 |
| 635 | 20250224 | 092800 | 1455793450 | 43650 | 43900 | 43900 | 43650 | 793 |
| 636 | 20250224 | 092700 | 1421112500 | 43750 | 43850 | 43900 | 43750 | 390 |
| 637 | 20250224 | 092600 | 1404036700 | 43700 | 43800 | 43900 | 43700 | 295 |
| 638 | 20250224 | 092500 | 1391135300 | 43800 | 43950 | 44450 | 43750 | 1396 |
| 639 | 20250224 | 092400 | 1329729000 | 44050 | 43750 | 44050 | 43750 | 816 |
| 640 | 20250224 | 092300 | 1293859400 | 43750 | 43800 | 43900 | 43650 | 930 |
| 641 | 20250224 | 092200 | 1253154900 | 43750 | 43350 | 43800 | 43350 | 563 |
| 642 | 20250224 | 092100 | 1228608000 | 43300 | 43400 | 43450 | 43300 | 2124 |
| 643 | 20250224 | 092000 | 1136567000 | 43450 | 43350 | 43550 | 43300 | 647 |
| 644 | 20250224 | 091900 | 1108506800 | 43350 | 43300 | 43400 | 43300 | 586 |
| 645 | 20250224 | 091800 | 1083107950 | 43300 | 43450 | 43550 | 43300 | 792 |
| 646 | 20250224 | 091700 | 1048767050 | 43600 | 43550 | 43600 | 43400 | 613 |
| 647 | 20250224 | 091600 | 1022129850 | 43600 | 43450 | 43700 | 43450 | 580 |
| 648 | 20250224 | 091500 | 996887700 | 43450 | 43550 | 43650 | 43350 | 1434 |
| 649 | 20250224 | 091400 | 934594450 | 43700 | 43600 | 43700 | 43500 | 1499 |
| 650 | 20250224 | 091300 | 869286050 | 43650 | 43550 | 43650 | 43500 | 749 |
| 651 | 20250224 | 091200 | 836666700 | 43600 | 43650 | 43750 | 43550 | 434 |
| 652 | 20250224 | 091100 | 817750400 | 43650 | 43500 | 43650 | 43500 | 483 |
| 653 | 20250224 | 091000 | 796699900 | 43500 | 43450 | 43650 | 43350 | 511 |
| 654 | 20250224 | 090900 | 774493700 | 43400 | 43550 | 43600 | 43300 | 1151 |
| 655 | 20250224 | 090800 | 724527400 | 43600 | 43800 | 43850 | 43600 | 1111 |
| 656 | 20250224 | 090700 | 676000450 | 43850 | 43600 | 43850 | 43600 | 777 |
| 657 | 20250224 | 090600 | 642021100 | 43750 | 43900 | 43900 | 43550 | 4288 |
| 658 | 20250224 | 090500 | 454303650 | 43950 | 44150 | 44150 | 43950 | 969 |
| 659 | 20250224 | 090400 | 411609300 | 44150 | 44250 | 44300 | 44000 | 832 |
| 660 | 20250224 | 090300 | 374956900 | 44350 | 44400 | 44550 | 44300 | 1138 |
| 661 | 20250224 | 090200 | 324437700 | 44300 | 44250 | 44550 | 44200 | 2239 |
| 662 | 20250224 | 090100 | 225035250 | 44250 | 43900 | 44600 | 43900 | 2245 |
| 663 | 20250224 | 090000 | 125786300 | 43850 | 43300 | 43900 | 43250 | 2902 |