37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 202000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 3 | 20250224 | 201900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20250224 | 201800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20250224 | 201700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20250224 | 201600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20250224 | 201500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20250224 | 201400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20250224 | 201300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20250224 | 201200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20250224 | 201100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20250224 | 201000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20250224 | 200900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20250224 | 200800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20250224 | 200700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20250224 | 200600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20250224 | 200500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20250224 | 200400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20250224 | 200300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20250224 | 200200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20250224 | 200100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20250224 | 200000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20250224 | 195900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20250224 | 195800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20250224 | 195700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20250224 | 195600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20250224 | 195500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20250224 | 195400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20250224 | 195300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20250224 | 195200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20250224 | 195100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20250224 | 195000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 33 | 20250224 | 194900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20250224 | 194800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20250224 | 194700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20250224 | 194600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20250224 | 194500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20250224 | 194400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20250224 | 194300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20250224 | 194200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20250224 | 194100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20250224 | 194000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20250224 | 193900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20250224 | 193800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20250224 | 193700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20250224 | 193600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20250224 | 193500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20250224 | 193400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20250224 | 193300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20250224 | 193200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20250224 | 193100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20250224 | 193000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20250224 | 192900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20250224 | 192800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20250224 | 192700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20250224 | 192600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20250224 | 192500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20250224 | 192400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20250224 | 192300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20250224 | 192200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20250224 | 192100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20250224 | 192000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 63 | 20250224 | 191900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20250224 | 191800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20250224 | 191700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20250224 | 191600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20250224 | 191500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20250224 | 191400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20250224 | 191300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20250224 | 191200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20250224 | 191100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20250224 | 191000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20250224 | 190900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20250224 | 190800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20250224 | 190700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20250224 | 190600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20250224 | 190500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20250224 | 190400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20250224 | 190300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20250224 | 190200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20250224 | 190100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20250224 | 190000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20250224 | 185900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20250224 | 185800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20250224 | 185700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20250224 | 185600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20250224 | 185500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20250224 | 185400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20250224 | 185300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20250224 | 185200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20250224 | 185100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20250224 | 185000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 93 | 20250224 | 184900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20250224 | 184800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20250224 | 184700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20250224 | 184600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20250224 | 184500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20250224 | 184400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20250224 | 184300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20250224 | 184200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20250224 | 184100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20250224 | 184000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20250224 | 183900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20250224 | 183800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20250224 | 183700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20250224 | 183600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20250224 | 183500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20250224 | 183400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20250224 | 183300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20250224 | 183200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20250224 | 183100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20250224 | 183000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20250224 | 182900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20250224 | 182800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20250224 | 182700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20250224 | 182600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20250224 | 182500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20250224 | 182400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20250224 | 182300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20250224 | 182200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20250224 | 182100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20250224 | 182000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 123 | 20250224 | 181900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20250224 | 181800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20250224 | 181700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20250224 | 181600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20250224 | 181500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20250224 | 181400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20250224 | 181300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20250224 | 181200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20250224 | 181100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20250224 | 181000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20250224 | 180900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20250224 | 180800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20250224 | 180700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20250224 | 180600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20250224 | 180500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20250224 | 180400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20250224 | 180300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20250224 | 180200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20250224 | 180100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20250224 | 180000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20250224 | 175900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20250224 | 175800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20250224 | 175700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20250224 | 175600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20250224 | 175500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20250224 | 175400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20250224 | 175300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20250224 | 175200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20250224 | 175100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20250224 | 175000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 153 | 20250224 | 174900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20250224 | 174800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20250224 | 174700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20250224 | 174600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20250224 | 174500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20250224 | 174400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20250224 | 174300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20250224 | 174200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20250224 | 174100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20250224 | 174000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20250224 | 173900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20250224 | 173800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20250224 | 173700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20250224 | 173600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20250224 | 173500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20250224 | 173400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20250224 | 173300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20250224 | 173200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20250224 | 173100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20250224 | 173000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20250224 | 172900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20250224 | 172800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20250224 | 172700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20250224 | 172600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20250224 | 172500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20250224 | 172400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20250224 | 172300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20250224 | 172200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20250224 | 172100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20250224 | 172000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 183 | 20250224 | 171900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20250224 | 171800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20250224 | 171700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20250224 | 171600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20250224 | 171500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20250224 | 171400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20250224 | 171300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20250224 | 171200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20250224 | 171100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20250224 | 171000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20250224 | 170900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20250224 | 170800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20250224 | 170700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20250224 | 170600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20250224 | 170500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20250224 | 170400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20250224 | 170300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20250224 | 170200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20250224 | 170100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20250224 | 170000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20250224 | 165900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20250224 | 165800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20250224 | 165700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20250224 | 165600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20250224 | 165500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20250224 | 165400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20250224 | 165300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20250224 | 165200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20250224 | 165100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20250224 | 165000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 213 | 20250224 | 164900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20250224 | 164800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20250224 | 164700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20250224 | 164600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20250224 | 164500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20250224 | 164400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20250224 | 164300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20250224 | 164200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20250224 | 164100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20250224 | 164000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20250224 | 163900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20250224 | 163800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20250224 | 163700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20250224 | 163600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20250224 | 163500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20250224 | 163400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20250224 | 163300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20250224 | 163200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20250224 | 163100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20250224 | 163000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20250224 | 162900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20250224 | 162800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20250224 | 162700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20250224 | 162600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20250224 | 162500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20250224 | 162400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20250224 | 162300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20250224 | 162200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20250224 | 162100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20250224 | 162000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 243 | 20250224 | 161900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20250224 | 161800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20250224 | 161700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20250224 | 161600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20250224 | 161500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20250224 | 161400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20250224 | 161300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20250224 | 161200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20250224 | 161100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20250224 | 161000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20250224 | 160900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20250224 | 160800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20250224 | 160700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20250224 | 160600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20250224 | 160500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20250224 | 160400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20250224 | 160300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20250224 | 160200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20250224 | 160100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20250224 | 160000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20250224 | 155900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20250224 | 155800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20250224 | 155700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20250224 | 155600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20250224 | 155500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20250224 | 155400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20250224 | 155300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20250224 | 155200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20250224 | 155100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20250224 | 155000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 273 | 20250224 | 154900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20250224 | 154800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20250224 | 154700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20250224 | 154600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20250224 | 154500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20250224 | 154400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20250224 | 154300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20250224 | 154200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20250224 | 154100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20250224 | 154000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20250224 | 153900 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20250224 | 153800 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20250224 | 153700 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20250224 | 153600 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20250224 | 153500 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20250224 | 153400 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20250224 | 153300 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20250224 | 153200 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20250224 | 153100 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20250224 | 153000 | 15160711400 | 44300 | 44300 | 44300 | 44300 | 11138 |
| 293 | 20250224 | 152900 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 294 | 20250224 | 152800 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 295 | 20250224 | 152700 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 296 | 20250224 | 152600 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 297 | 20250224 | 152500 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 298 | 20250224 | 152400 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 299 | 20250224 | 152300 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 300 | 20250224 | 152200 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 301 | 20250224 | 152100 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 302 | 20250224 | 152000 | 14667298000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 303 | 20250224 | 151900 | 14667298000 | 44250 | 44200 | 44250 | 44200 | 1225 |
| 304 | 20250224 | 151800 | 14613141950 | 44200 | 44250 | 44300 | 44200 | 1094 |
| 305 | 20250224 | 151700 | 14564732200 | 44250 | 44200 | 44250 | 44200 | 1360 |
| 306 | 20250224 | 151600 | 14504560200 | 44250 | 44250 | 44350 | 44200 | 2465 |
| 307 | 20250224 | 151500 | 14395471800 | 44250 | 44250 | 44350 | 44200 | 370 |
| 308 | 20250224 | 151400 | 14379087650 | 44250 | 44300 | 44350 | 44250 | 1745 |
| 309 | 20250224 | 151300 | 14301760150 | 44350 | 44350 | 44350 | 44300 | 962 |
| 310 | 20250224 | 151200 | 14259112050 | 44350 | 44300 | 44400 | 44300 | 2934 |
| 311 | 20250224 | 151100 | 14129031950 | 44350 | 44250 | 44350 | 44250 | 2630 |
| 312 | 20250224 | 151000 | 14012525900 | 44250 | 44300 | 44300 | 44200 | 1154 |
| 313 | 20250224 | 150900 | 13961443950 | 44300 | 44300 | 44350 | 44200 | 1158 |
| 314 | 20250224 | 150800 | 13910143500 | 44350 | 44400 | 44400 | 44300 | 2418 |
| 315 | 20250224 | 150700 | 13802899650 | 44350 | 44350 | 44400 | 44300 | 3792 |
| 316 | 20250224 | 150600 | 13634713150 | 44300 | 44200 | 44350 | 44200 | 5571 |
| 317 | 20250224 | 150500 | 13388085100 | 44200 | 44200 | 44250 | 44150 | 639 |
| 318 | 20250224 | 150400 | 13359834900 | 44200 | 44250 | 44250 | 44200 | 2002 |
| 319 | 20250224 | 150300 | 13271319000 | 44250 | 43950 | 44250 | 43950 | 9955 |
| 320 | 20250224 | 150200 | 12831998600 | 43950 | 43900 | 44000 | 43900 | 711 |
| 321 | 20250224 | 150100 | 12800746750 | 43900 | 43900 | 44000 | 43850 | 1581 |
| 322 | 20250224 | 150000 | 12731318150 | 43900 | 43900 | 43950 | 43900 | 217 |
| 323 | 20250224 | 145900 | 12721789400 | 43950 | 44000 | 44000 | 43900 | 1075 |
| 324 | 20250224 | 145800 | 12674544200 | 44000 | 43950 | 44050 | 43950 | 320 |
| 325 | 20250224 | 145700 | 12660466900 | 44000 | 43950 | 44050 | 43900 | 3379 |
| 326 | 20250224 | 145600 | 12511839650 | 43950 | 43950 | 43950 | 43900 | 619 |
| 327 | 20250224 | 145500 | 12484647750 | 43950 | 43950 | 43950 | 43900 | 543 |
| 328 | 20250224 | 145400 | 12460788500 | 43900 | 43950 | 43950 | 43900 | 510 |
| 329 | 20250224 | 145300 | 12438381700 | 43900 | 43950 | 43950 | 43900 | 1344 |
| 330 | 20250224 | 145200 | 12379363400 | 43900 | 43900 | 43950 | 43850 | 946 |
| 331 | 20250224 | 145100 | 12337849400 | 43850 | 43950 | 43950 | 43850 | 1491 |
| 332 | 20250224 | 145000 | 12272410950 | 43950 | 43900 | 43950 | 43850 | 414 |
| 333 | 20250224 | 144900 | 12254232400 | 43850 | 44000 | 44000 | 43850 | 1414 |
| 334 | 20250224 | 144800 | 12192117050 | 43950 | 44000 | 44000 | 43950 | 569 |
| 335 | 20250224 | 144700 | 12167090200 | 43950 | 44050 | 44050 | 43950 | 1181 |
| 336 | 20250224 | 144600 | 12115117900 | 44050 | 44050 | 44050 | 44000 | 594 |
| 337 | 20250224 | 144500 | 12088961350 | 44050 | 44050 | 44050 | 44000 | 337 |
| 338 | 20250224 | 144400 | 12074123150 | 44000 | 44000 | 44050 | 44000 | 304 |
| 339 | 20250224 | 144300 | 12060739750 | 44000 | 44000 | 44050 | 44000 | 345 |
| 340 | 20250224 | 144200 | 12045548500 | 44050 | 44000 | 44050 | 43950 | 968 |
| 341 | 20250224 | 144100 | 12002953200 | 44000 | 44000 | 44000 | 43900 | 3248 |
| 342 | 20250224 | 144000 | 11860241650 | 44000 | 44050 | 44050 | 43950 | 524 |
| 343 | 20250224 | 143900 | 11837186200 | 44000 | 44050 | 44100 | 43950 | 1983 |
| 344 | 20250224 | 143800 | 11749940500 | 44050 | 44100 | 44100 | 44000 | 547 |
| 345 | 20250224 | 143700 | 11725838800 | 44100 | 44050 | 44100 | 44000 | 484 |
| 346 | 20250224 | 143600 | 11704520600 | 44000 | 44050 | 44050 | 44000 | 611 |
| 347 | 20250224 | 143500 | 11677608300 | 44050 | 44100 | 44100 | 44050 | 197 |
| 348 | 20250224 | 143400 | 11668924000 | 44050 | 44050 | 44100 | 44000 | 507 |
| 349 | 20250224 | 143300 | 11646588650 | 44100 | 44050 | 44100 | 44050 | 215 |
| 350 | 20250224 | 143200 | 11637113250 | 44100 | 44050 | 44100 | 44050 | 439 |
| 351 | 20250224 | 143100 | 11617771900 | 44050 | 44050 | 44150 | 44050 | 890 |
| 352 | 20250224 | 143000 | 11578555200 | 44050 | 44100 | 44150 | 44050 | 327 |
| 353 | 20250224 | 142900 | 11564134000 | 44100 | 44100 | 44150 | 44050 | 296 |
| 354 | 20250224 | 142800 | 11551076250 | 44150 | 44100 | 44150 | 44050 | 895 |
| 355 | 20250224 | 142700 | 11511607900 | 44100 | 44150 | 44150 | 44050 | 147 |
| 356 | 20250224 | 142600 | 11505124650 | 44100 | 44100 | 44150 | 44050 | 683 |
| 357 | 20250224 | 142500 | 11475002350 | 44100 | 44100 | 44100 | 44050 | 498 |
| 358 | 20250224 | 142400 | 11453056800 | 44100 | 44150 | 44150 | 44050 | 1265 |
| 359 | 20250224 | 142300 | 11397258800 | 44100 | 44150 | 44150 | 44050 | 434 |
| 360 | 20250224 | 142200 | 11378112750 | 44150 | 44100 | 44150 | 44050 | 823 |
| 361 | 20250224 | 142100 | 11341824000 | 44100 | 44050 | 44100 | 44050 | 330 |
| 362 | 20250224 | 142000 | 11327273350 | 44100 | 44050 | 44100 | 44050 | 733 |
| 363 | 20250224 | 141900 | 11294956450 | 44100 | 44050 | 44100 | 44050 | 232 |
| 364 | 20250224 | 141800 | 11284731600 | 44050 | 44050 | 44100 | 44050 | 307 |
| 365 | 20250224 | 141700 | 11271197400 | 44050 | 44100 | 44100 | 44050 | 577 |
| 366 | 20250224 | 141600 | 11245768700 | 44050 | 44100 | 44100 | 44050 | 168 |
| 367 | 20250224 | 141500 | 11238364550 | 44100 | 44100 | 44150 | 44050 | 343 |
| 368 | 20250224 | 141400 | 11223236750 | 44100 | 44150 | 44150 | 44100 | 388 |
| 369 | 20250224 | 141300 | 11206122950 | 44100 | 44150 | 44150 | 44050 | 234 |
| 370 | 20250224 | 141200 | 11195796250 | 44100 | 44150 | 44150 | 44050 | 460 |
| 371 | 20250224 | 141100 | 11175513400 | 44050 | 44050 | 44100 | 44000 | 740 |
| 372 | 20250224 | 141000 | 11142900850 | 44050 | 44050 | 44100 | 44000 | 204 |
| 373 | 20250224 | 140900 | 11133913400 | 44100 | 44050 | 44150 | 44050 | 903 |
| 374 | 20250224 | 140800 | 11094101750 | 44000 | 44050 | 44100 | 44000 | 389 |
| 375 | 20250224 | 140700 | 11076971250 | 44000 | 44150 | 44150 | 44000 | 2753 |
| 376 | 20250224 | 140600 | 10955588600 | 44150 | 44100 | 44150 | 44050 | 669 |
| 377 | 20250224 | 140500 | 10926085650 | 44050 | 44050 | 44100 | 44000 | 1062 |
| 378 | 20250224 | 140400 | 10879334650 | 44050 | 44250 | 44250 | 44050 | 1834 |
| 379 | 20250224 | 140300 | 10798372750 | 44250 | 44150 | 44250 | 44150 | 3343 |
| 380 | 20250224 | 140200 | 10650606000 | 44200 | 44200 | 44200 | 44150 | 1053 |
| 381 | 20250224 | 140100 | 10604084250 | 44150 | 44150 | 44200 | 44150 | 836 |
| 382 | 20250224 | 140000 | 10567167650 | 44200 | 44150 | 44200 | 44150 | 1112 |
| 383 | 20250224 | 135900 | 10518060750 | 44150 | 44200 | 44200 | 44100 | 1777 |
| 384 | 20250224 | 135800 | 10439543850 | 44150 | 44150 | 44200 | 44150 | 1199 |
| 385 | 20250224 | 135700 | 10386599300 | 44150 | 44150 | 44200 | 44100 | 1773 |
| 386 | 20250224 | 135600 | 10308316350 | 44150 | 44050 | 44150 | 43900 | 2254 |
| 387 | 20250224 | 135500 | 10208893300 | 43900 | 43950 | 44100 | 43900 | 3143 |
| 388 | 20250224 | 135400 | 10070632100 | 43950 | 43950 | 44000 | 43900 | 1472 |
| 389 | 20250224 | 135300 | 10005994600 | 43950 | 43950 | 43950 | 43900 | 261 |
| 390 | 20250224 | 135200 | 9994528550 | 43950 | 43900 | 43950 | 43900 | 371 |
| 391 | 20250224 | 135100 | 9978232900 | 43900 | 43900 | 43950 | 43800 | 3099 |
| 392 | 20250224 | 135000 | 9842290000 | 43900 | 44000 | 44000 | 43900 | 1819 |
| 393 | 20250224 | 134900 | 9762304200 | 44000 | 44000 | 44050 | 44000 | 710 |
| 394 | 20250224 | 134800 | 9731056450 | 44000 | 44050 | 44100 | 44000 | 2419 |
| 395 | 20250224 | 134700 | 9624518200 | 44050 | 44100 | 44150 | 44050 | 1392 |
| 396 | 20250224 | 134600 | 9563136500 | 44100 | 44100 | 44150 | 44050 | 1908 |
| 397 | 20250224 | 134500 | 9478939300 | 44100 | 44050 | 44100 | 44050 | 1487 |
| 398 | 20250224 | 134400 | 9413367450 | 44050 | 44050 | 44100 | 44050 | 2416 |
| 399 | 20250224 | 134300 | 9306921000 | 44050 | 44000 | 44150 | 44000 | 3443 |
| 400 | 20250224 | 134200 | 9155176400 | 44000 | 43800 | 44000 | 43800 | 6219 |
| 401 | 20250224 | 134100 | 8881928500 | 43800 | 43750 | 43900 | 43750 | 2713 |
| 402 | 20250224 | 134000 | 8763035150 | 43800 | 43550 | 43850 | 43550 | 4908 |
| 403 | 20250224 | 133900 | 8548456250 | 43600 | 43600 | 43650 | 43600 | 1469 |
| 404 | 20250224 | 133800 | 8484397000 | 43650 | 43600 | 43650 | 43600 | 957 |
| 405 | 20250224 | 133700 | 8442659450 | 43600 | 43600 | 43650 | 43550 | 416 |
| 406 | 20250224 | 133600 | 8424525550 | 43550 | 43550 | 43650 | 43550 | 2194 |
| 407 | 20250224 | 133500 | 8328810800 | 43550 | 43600 | 43600 | 43550 | 751 |
| 408 | 20250224 | 133400 | 8296075150 | 43650 | 43600 | 43650 | 43450 | 1223 |
| 409 | 20250224 | 133300 | 8242792150 | 43600 | 43550 | 43700 | 43450 | 6376 |
| 410 | 20250224 | 133200 | 7964895350 | 43500 | 43450 | 43500 | 43350 | 2737 |
| 411 | 20250224 | 133100 | 7845880550 | 43400 | 43400 | 43400 | 43350 | 714 |
| 412 | 20250224 | 133000 | 7814905800 | 43350 | 43350 | 43400 | 43300 | 348 |
| 413 | 20250224 | 132900 | 7799817350 | 43350 | 43450 | 43450 | 43350 | 640 |
| 414 | 20250224 | 132800 | 7772057300 | 43400 | 43350 | 43450 | 43350 | 766 |
| 415 | 20250224 | 132700 | 7738814950 | 43400 | 43350 | 43400 | 43300 | 1113 |
| 416 | 20250224 | 132600 | 7690567000 | 43350 | 43200 | 43400 | 43200 | 1659 |
| 417 | 20250224 | 132500 | 7618646750 | 43200 | 43150 | 43250 | 43150 | 709 |
| 418 | 20250224 | 132400 | 7588039300 | 43150 | 43150 | 43200 | 43150 | 501 |
| 419 | 20250224 | 132300 | 7566416650 | 43150 | 43200 | 43200 | 43150 | 850 |
| 420 | 20250224 | 132200 | 7529698800 | 43200 | 43200 | 43200 | 43150 | 709 |
| 421 | 20250224 | 132100 | 7499095300 | 43200 | 43100 | 43200 | 43050 | 4436 |
| 422 | 20250224 | 132000 | 7307726500 | 43100 | 43050 | 43100 | 43050 | 25 |
| 423 | 20250224 | 131900 | 7306649800 | 43100 | 43100 | 43100 | 43050 | 295 |
| 424 | 20250224 | 131800 | 7293935400 | 43050 | 43050 | 43100 | 43000 | 706 |
| 425 | 20250224 | 131700 | 7263538800 | 43050 | 43000 | 43050 | 42950 | 133 |
| 426 | 20250224 | 131600 | 7257817600 | 42950 | 42950 | 43000 | 42950 | 66 |
| 427 | 20250224 | 131500 | 7254980700 | 42950 | 42950 | 43000 | 42950 | 114 |
| 428 | 20250224 | 131400 | 7250080650 | 43000 | 43000 | 43000 | 43000 | 30 |
| 429 | 20250224 | 131300 | 7248790650 | 42950 | 42950 | 43000 | 42950 | 12 |
| 430 | 20250224 | 131200 | 7248275200 | 43000 | 42950 | 43000 | 42900 | 170 |
| 431 | 20250224 | 131100 | 7240973850 | 42950 | 43000 | 43000 | 42900 | 993 |
| 432 | 20250224 | 131000 | 7198312350 | 43050 | 43000 | 43050 | 43000 | 72 |
| 433 | 20250224 | 130900 | 7195213850 | 43000 | 43050 | 43050 | 43000 | 80 |
| 434 | 20250224 | 130800 | 7191770400 | 43050 | 43050 | 43050 | 43000 | 175 |
| 435 | 20250224 | 130700 | 7184237400 | 43050 | 43050 | 43050 | 42950 | 38 |
| 436 | 20250224 | 130600 | 7182603000 | 43000 | 42900 | 43000 | 42900 | 487 |
| 437 | 20250224 | 130500 | 7161673250 | 42900 | 42900 | 42950 | 42900 | 60 |
| 438 | 20250224 | 130400 | 7159098250 | 42950 | 42950 | 42950 | 42900 | 86 |
| 439 | 20250224 | 130300 | 7155407150 | 42950 | 42900 | 42950 | 42900 | 74 |
| 440 | 20250224 | 130200 | 7152229950 | 42900 | 42900 | 42950 | 42900 | 80 |
| 441 | 20250224 | 130100 | 7148796950 | 42950 | 42900 | 42950 | 42900 | 53 |
| 442 | 20250224 | 130000 | 7146522850 | 42850 | 42850 | 42900 | 42800 | 89 |
| 443 | 20250224 | 125900 | 7142709550 | 42850 | 42800 | 42900 | 42800 | 264 |
| 444 | 20250224 | 125800 | 7131399600 | 42800 | 42800 | 42850 | 42800 | 124 |
| 445 | 20250224 | 125700 | 7126088850 | 42800 | 42850 | 42850 | 42800 | 170 |
| 446 | 20250224 | 125600 | 7118808350 | 42850 | 42800 | 42850 | 42800 | 130 |
| 447 | 20250224 | 125500 | 7113243950 | 42800 | 42850 | 42900 | 42800 | 251 |
| 448 | 20250224 | 125400 | 7102491100 | 42850 | 42850 | 42950 | 42800 | 1401 |
| 449 | 20250224 | 125300 | 7042452150 | 42850 | 42950 | 42950 | 42850 | 1236 |
| 450 | 20250224 | 125200 | 6989427050 | 42950 | 42900 | 42950 | 42900 | 95 |
| 451 | 20250224 | 125100 | 6985351200 | 42900 | 42900 | 43000 | 42900 | 216 |
| 452 | 20250224 | 125000 | 6976080450 | 42900 | 42900 | 43000 | 42900 | 65 |
| 453 | 20250224 | 124900 | 6973290550 | 43000 | 42900 | 43000 | 42900 | 256 |
| 454 | 20250224 | 124800 | 6962304050 | 42900 | 42900 | 42950 | 42900 | 753 |
| 455 | 20250224 | 124700 | 6929997050 | 42900 | 42900 | 42950 | 42900 | 199 |
| 456 | 20250224 | 124600 | 6921459600 | 42900 | 42950 | 42950 | 42900 | 83 |
| 457 | 20250224 | 124500 | 6917897900 | 42950 | 42950 | 42950 | 42900 | 164 |
| 458 | 20250224 | 124400 | 6910859150 | 42950 | 42950 | 43000 | 42900 | 730 |
| 459 | 20250224 | 124300 | 6879514000 | 42950 | 42950 | 43050 | 42900 | 107 |
| 460 | 20250224 | 124200 | 6874917550 | 42950 | 43000 | 43050 | 42950 | 183 |
| 461 | 20250224 | 124100 | 6867052650 | 43000 | 43000 | 43050 | 42950 | 73 |
| 462 | 20250224 | 124000 | 6863914500 | 42950 | 43000 | 43000 | 42950 | 543 |
| 463 | 20250224 | 123900 | 6840579550 | 43000 | 42950 | 43050 | 42950 | 324 |
| 464 | 20250224 | 123800 | 6826645400 | 42950 | 43000 | 43000 | 42950 | 111 |
| 465 | 20250224 | 123700 | 6821876950 | 42950 | 43000 | 43000 | 42950 | 112 |
| 466 | 20250224 | 123600 | 6817063550 | 42950 | 43100 | 43100 | 42950 | 298 |
| 467 | 20250224 | 123500 | 6804249050 | 43100 | 43050 | 43100 | 43000 | 32 |
| 468 | 20250224 | 123400 | 6802871950 | 43050 | 43000 | 43100 | 43000 | 243 |
| 469 | 20250224 | 123300 | 6792411000 | 43000 | 43100 | 43150 | 42950 | 1444 |
| 470 | 20250224 | 123200 | 6730254000 | 43100 | 43100 | 43100 | 43050 | 52 |
| 471 | 20250224 | 123100 | 6728013300 | 43100 | 43150 | 43150 | 43050 | 149 |
| 472 | 20250224 | 123000 | 6721584500 | 43150 | 43100 | 43150 | 43050 | 180 |
| 473 | 20250224 | 122900 | 6713826650 | 43100 | 43100 | 43100 | 43050 | 64 |
| 474 | 20250224 | 122800 | 6711068500 | 43050 | 43150 | 43150 | 43050 | 516 |
| 475 | 20250224 | 122700 | 6688830100 | 43150 | 43150 | 43150 | 43100 | 60 |
| 476 | 20250224 | 122600 | 6686241650 | 43150 | 43000 | 43150 | 43000 | 6692 |
| 477 | 20250224 | 122500 | 6397700650 | 43000 | 42900 | 43000 | 42900 | 724 |
| 478 | 20250224 | 122400 | 6366604050 | 42900 | 42900 | 42950 | 42900 | 250 |
| 479 | 20250224 | 122300 | 6355876800 | 42850 | 42900 | 42900 | 42850 | 214 |
| 480 | 20250224 | 122200 | 6346698300 | 42900 | 42850 | 42900 | 42850 | 33 |
| 481 | 20250224 | 122100 | 6345283100 | 42850 | 42800 | 42850 | 42800 | 66 |
| 482 | 20250224 | 122000 | 6342455650 | 42850 | 42900 | 42900 | 42850 | 73 |
| 483 | 20250224 | 121900 | 6339326600 | 42850 | 42900 | 42900 | 42850 | 30 |
| 484 | 20250224 | 121800 | 6338040150 | 42800 | 42900 | 42900 | 42800 | 455 |
| 485 | 20250224 | 121700 | 6318552250 | 42900 | 42850 | 42900 | 42850 | 14 |
| 486 | 20250224 | 121600 | 6317952300 | 42850 | 42800 | 42850 | 42800 | 40 |
| 487 | 20250224 | 121500 | 6316238900 | 42850 | 42850 | 42850 | 42850 | 87 |
| 488 | 20250224 | 121400 | 6312510950 | 42850 | 42850 | 42850 | 42800 | 168 |
| 489 | 20250224 | 121300 | 6305314750 | 42850 | 42850 | 42850 | 42800 | 24 |
| 490 | 20250224 | 121200 | 6304286850 | 42850 | 42850 | 42850 | 42750 | 345 |
| 491 | 20250224 | 121100 | 6289518900 | 42850 | 42800 | 42850 | 42800 | 94 |
| 492 | 20250224 | 121000 | 6285494800 | 42800 | 42800 | 42850 | 42800 | 167 |
| 493 | 20250224 | 120900 | 6278346200 | 42850 | 42800 | 42850 | 42800 | 76 |
| 494 | 20250224 | 120800 | 6275090200 | 42800 | 42850 | 42850 | 42750 | 93 |
| 495 | 20250224 | 120700 | 6271108450 | 42850 | 42800 | 42850 | 42800 | 76 |
| 496 | 20250224 | 120600 | 6267854700 | 42750 | 42800 | 42800 | 42750 | 83 |
| 497 | 20250224 | 120500 | 6264302400 | 42800 | 42850 | 42850 | 42750 | 54 |
| 498 | 20250224 | 120400 | 6261991900 | 42800 | 42800 | 42850 | 42750 | 758 |
| 499 | 20250224 | 120300 | 6229583650 | 42750 | 42850 | 42850 | 42750 | 138 |
| 500 | 20250224 | 120200 | 6223676400 | 42800 | 42750 | 42800 | 42750 | 271 |
| 501 | 20250224 | 120100 | 6212077850 | 42750 | 42800 | 42850 | 42750 | 128 |
| 502 | 20250224 | 120000 | 6206599500 | 42800 | 42800 | 42800 | 42750 | 61 |
| 503 | 20250224 | 115900 | 6203989300 | 42800 | 42800 | 42800 | 42750 | 73 |
| 504 | 20250224 | 115800 | 6200865750 | 42850 | 42800 | 42850 | 42800 | 81 |
| 505 | 20250224 | 115700 | 6197398300 | 42800 | 42700 | 42800 | 42700 | 151 |
| 506 | 20250224 | 115600 | 6190942100 | 42700 | 42850 | 42850 | 42700 | 2923 |
| 507 | 20250224 | 115500 | 6065896500 | 42850 | 42850 | 42850 | 42800 | 138 |
| 508 | 20250224 | 115400 | 6059985600 | 42850 | 42800 | 42850 | 42800 | 139 |
| 509 | 20250224 | 115300 | 6054033000 | 42800 | 42800 | 42850 | 42800 | 104 |
| 510 | 20250224 | 115200 | 6049578700 | 42800 | 42850 | 42850 | 42800 | 388 |
| 511 | 20250224 | 115100 | 6032953600 | 42800 | 42800 | 42900 | 42800 | 398 |
| 512 | 20250224 | 115000 | 6015899950 | 42800 | 42900 | 42900 | 42800 | 318 |
| 513 | 20250224 | 114900 | 6002273150 | 42850 | 42900 | 42900 | 42800 | 631 |
| 514 | 20250224 | 114800 | 5975240450 | 42850 | 42850 | 42900 | 42850 | 101 |
| 515 | 20250224 | 114700 | 5970912050 | 42800 | 42900 | 42900 | 42800 | 669 |
| 516 | 20250224 | 114600 | 5942261800 | 42900 | 42900 | 42950 | 42900 | 442 |
| 517 | 20250224 | 114500 | 5923299600 | 42900 | 42900 | 42900 | 42850 | 91 |
| 518 | 20250224 | 114400 | 5919396250 | 42900 | 42850 | 42900 | 42850 | 59 |
| 519 | 20250224 | 114300 | 5916867400 | 42850 | 42800 | 42900 | 42750 | 1219 |
| 520 | 20250224 | 114200 | 5864722150 | 42800 | 42800 | 42800 | 42750 | 130 |
| 521 | 20250224 | 114100 | 5859160550 | 42750 | 42900 | 42900 | 42750 | 2169 |
| 522 | 20250224 | 114000 | 5766325000 | 42900 | 42950 | 42950 | 42900 | 441 |
| 523 | 20250224 | 113900 | 5747403550 | 42900 | 42950 | 42950 | 42900 | 142 |
| 524 | 20250224 | 113800 | 5741310200 | 42950 | 42950 | 42950 | 42900 | 125 |
| 525 | 20250224 | 113700 | 5735943100 | 42950 | 42950 | 42950 | 42900 | 110 |
| 526 | 20250224 | 113600 | 5731219250 | 42950 | 42950 | 42950 | 42900 | 104 |
| 527 | 20250224 | 113500 | 5726756000 | 42950 | 42900 | 42950 | 42900 | 76 |
| 528 | 20250224 | 113400 | 5723493550 | 42900 | 42950 | 43000 | 42900 | 307 |
| 529 | 20250224 | 113300 | 5710318150 | 42950 | 42900 | 43000 | 42850 | 515 |
| 530 | 20250224 | 113200 | 5688200350 | 42900 | 42950 | 42950 | 42850 | 423 |
| 531 | 20250224 | 113100 | 5670052200 | 42950 | 42850 | 42950 | 42850 | 101 |
| 532 | 20250224 | 113000 | 5665720100 | 42850 | 42900 | 42950 | 42850 | 1822 |
| 533 | 20250224 | 112900 | 5587634900 | 42900 | 42950 | 42950 | 42900 | 378 |
| 534 | 20250224 | 112800 | 5571412500 | 43000 | 43000 | 43000 | 42900 | 664 |
| 535 | 20250224 | 112700 | 5542906000 | 43000 | 43050 | 43050 | 43000 | 174 |
| 536 | 20250224 | 112600 | 5535422150 | 43050 | 43100 | 43100 | 43000 | 130 |
| 537 | 20250224 | 112500 | 5529824700 | 43150 | 43050 | 43150 | 43050 | 73 |
| 538 | 20250224 | 112400 | 5526676800 | 43100 | 43000 | 43100 | 42900 | 1952 |
| 539 | 20250224 | 112300 | 5442795800 | 43000 | 43150 | 43150 | 43000 | 1750 |
| 540 | 20250224 | 112200 | 5367449900 | 43100 | 43300 | 43300 | 43100 | 2245 |
| 541 | 20250224 | 112100 | 5270525050 | 43300 | 43400 | 43400 | 43300 | 1698 |
| 542 | 20250224 | 112000 | 5196965700 | 43350 | 43400 | 43400 | 43350 | 554 |
| 543 | 20250224 | 111900 | 5172923150 | 43400 | 43450 | 43450 | 43400 | 294 |
| 544 | 20250224 | 111800 | 5160159600 | 43450 | 43450 | 43450 | 43400 | 108 |
| 545 | 20250224 | 111700 | 5155467650 | 43450 | 43500 | 43500 | 43400 | 113 |
| 546 | 20250224 | 111600 | 5150561450 | 43450 | 43500 | 43500 | 43450 | 484 |
| 547 | 20250224 | 111500 | 5129515100 | 43450 | 43450 | 43500 | 43450 | 419 |
| 548 | 20250224 | 111400 | 5111305900 | 43450 | 43500 | 43500 | 43450 | 308 |
| 549 | 20250224 | 111300 | 5097908900 | 43500 | 43500 | 43550 | 43450 | 433 |
| 550 | 20250224 | 111200 | 5079071250 | 43500 | 43500 | 43500 | 43450 | 535 |
| 551 | 20250224 | 111100 | 5055805550 | 43450 | 43550 | 43550 | 43450 | 888 |
| 552 | 20250224 | 111000 | 5017176700 | 43550 | 43500 | 43550 | 43450 | 444 |
| 553 | 20250224 | 110900 | 4997858350 | 43500 | 43500 | 43550 | 43450 | 633 |
| 554 | 20250224 | 110800 | 4970326450 | 43500 | 43450 | 43500 | 43450 | 271 |
| 555 | 20250224 | 110700 | 4958545150 | 43450 | 43400 | 43450 | 43400 | 352 |
| 556 | 20250224 | 110600 | 4943253350 | 43450 | 43400 | 43450 | 43350 | 590 |
| 557 | 20250224 | 110500 | 4917639150 | 43400 | 43450 | 43450 | 43350 | 232 |
| 558 | 20250224 | 110400 | 4907569800 | 43400 | 43500 | 43500 | 43400 | 387 |
| 559 | 20250224 | 110300 | 4890766650 | 43450 | 43450 | 43450 | 43400 | 296 |
| 560 | 20250224 | 110200 | 4877907300 | 43450 | 43550 | 43550 | 43450 | 792 |
| 561 | 20250224 | 110100 | 4843451950 | 43450 | 43300 | 43550 | 43250 | 4800 |
| 562 | 20250224 | 110000 | 4635012250 | 43350 | 43250 | 43350 | 43250 | 1767 |
| 563 | 20250224 | 105900 | 4558499650 | 43250 | 43300 | 43300 | 43200 | 183 |
| 564 | 20250224 | 105800 | 4550586600 | 43300 | 43150 | 43300 | 43150 | 964 |
| 565 | 20250224 | 105700 | 4508934000 | 43200 | 43250 | 43250 | 43150 | 932 |
| 566 | 20250224 | 105600 | 4468669150 | 43200 | 43200 | 43250 | 43200 | 118 |
| 567 | 20250224 | 105500 | 4463569500 | 43200 | 43250 | 43300 | 43200 | 287 |
| 568 | 20250224 | 105400 | 4451156050 | 43300 | 43300 | 43300 | 43250 | 189 |
| 569 | 20250224 | 105300 | 4442972750 | 43250 | 43250 | 43300 | 43200 | 48 |
| 570 | 20250224 | 105200 | 4440896750 | 43350 | 43350 | 43350 | 43200 | 341 |
| 571 | 20250224 | 105100 | 4426145600 | 43300 | 43300 | 43350 | 43250 | 52 |
| 572 | 20250224 | 105000 | 4423893700 | 43300 | 43300 | 43400 | 43300 | 1019 |
| 573 | 20250224 | 104900 | 4379748250 | 43300 | 43350 | 43400 | 43300 | 1343 |
| 574 | 20250224 | 104800 | 4321528450 | 43350 | 43350 | 43350 | 43300 | 343 |
| 575 | 20250224 | 104700 | 4306659700 | 43350 | 43250 | 43350 | 43250 | 901 |
| 576 | 20250224 | 104600 | 4267645200 | 43300 | 43300 | 43300 | 43250 | 677 |
| 577 | 20250224 | 104500 | 4238333550 | 43300 | 43250 | 43300 | 43250 | 743 |
| 578 | 20250224 | 104400 | 4206170600 | 43200 | 43150 | 43250 | 43150 | 1432 |
| 579 | 20250224 | 104300 | 4144327350 | 43150 | 43150 | 43150 | 43050 | 201 |
| 580 | 20250224 | 104200 | 4135660600 | 43200 | 43150 | 43200 | 43150 | 927 |
| 581 | 20250224 | 104100 | 4095625900 | 43150 | 43150 | 43150 | 43050 | 83 |
| 582 | 20250224 | 104000 | 4092048200 | 43100 | 43150 | 43150 | 43100 | 218 |
| 583 | 20250224 | 103900 | 4082649900 | 43150 | 43100 | 43150 | 43050 | 155 |
| 584 | 20250224 | 103800 | 4075967600 | 43050 | 43200 | 43200 | 43050 | 351 |
| 585 | 20250224 | 103700 | 4060840250 | 43200 | 43050 | 43250 | 43000 | 1378 |
| 586 | 20250224 | 103600 | 4001422100 | 43100 | 43150 | 43150 | 43000 | 12 |
| 587 | 20250224 | 103500 | 4000905550 | 43000 | 43150 | 43150 | 43000 | 530 |
| 588 | 20250224 | 103400 | 3978083200 | 43050 | 43050 | 43150 | 43050 | 117 |
| 589 | 20250224 | 103300 | 3973040350 | 43050 | 43200 | 43250 | 43050 | 416 |
| 590 | 20250224 | 103200 | 3955057900 | 43150 | 43100 | 43200 | 43050 | 1281 |
| 591 | 20250224 | 103100 | 3899775400 | 43100 | 43050 | 43100 | 43050 | 380 |
| 592 | 20250224 | 103000 | 3883399450 | 43100 | 43100 | 43100 | 43050 | 245 |
| 593 | 20250224 | 102900 | 3872840000 | 43100 | 42900 | 43100 | 42900 | 1078 |
| 594 | 20250224 | 102800 | 3826463650 | 42850 | 42900 | 42900 | 42850 | 132 |
| 595 | 20250224 | 102700 | 3820804850 | 42900 | 42950 | 42950 | 42900 | 16 |
| 596 | 20250224 | 102600 | 3820117850 | 42950 | 42950 | 42950 | 42800 | 2268 |
| 597 | 20250224 | 102500 | 3722849300 | 42950 | 42950 | 43000 | 42950 | 73 |
| 598 | 20250224 | 102400 | 3719711100 | 42950 | 42950 | 43000 | 42950 | 9 |
| 599 | 20250224 | 102300 | 3719324500 | 42950 | 43100 | 43100 | 42950 | 696 |
| 600 | 20250224 | 102200 | 3689396450 | 43100 | 43000 | 43100 | 43000 | 441 |
| 601 | 20250224 | 102100 | 3670416450 | 43000 | 42950 | 43000 | 42900 | 89 |
| 602 | 20250224 | 102000 | 3666592850 | 42900 | 42950 | 42950 | 42900 | 113 |
| 603 | 20250224 | 101900 | 3661739850 | 42950 | 43100 | 43100 | 42900 | 1310 |
| 604 | 20250224 | 101800 | 3605349200 | 43100 | 43150 | 43150 | 43100 | 81 |
| 605 | 20250224 | 101700 | 3601856100 | 43150 | 43150 | 43150 | 43100 | 106 |
| 606 | 20250224 | 101600 | 3597282250 | 43150 | 43150 | 43200 | 43100 | 1125 |
| 607 | 20250224 | 101500 | 3548716650 | 43100 | 43150 | 43200 | 43100 | 403 |
| 608 | 20250224 | 101400 | 3531325300 | 43100 | 43000 | 43150 | 42950 | 2388 |
| 609 | 20250224 | 101300 | 3428582950 | 42950 | 43000 | 43000 | 42950 | 83 |
| 610 | 20250224 | 101200 | 3425014600 | 42950 | 42950 | 42950 | 42900 | 633 |
| 611 | 20250224 | 101100 | 3397827300 | 42900 | 42900 | 42950 | 42900 | 115 |
| 612 | 20250224 | 101000 | 3392892000 | 42900 | 42900 | 42950 | 42900 | 858 |
| 613 | 20250224 | 100900 | 3356044550 | 42900 | 42850 | 42950 | 42850 | 1181 |
| 614 | 20250224 | 100800 | 3305382750 | 42850 | 42850 | 42900 | 42800 | 129 |
| 615 | 20250224 | 100700 | 3299855050 | 42800 | 42800 | 42850 | 42800 | 48 |
| 616 | 20250224 | 100600 | 3297798350 | 42800 | 42750 | 42850 | 42750 | 653 |
| 617 | 20250224 | 100500 | 3269824150 | 42750 | 42750 | 42800 | 42750 | 156 |
| 618 | 20250224 | 100400 | 3263154600 | 42750 | 42750 | 42800 | 42750 | 564 |
| 619 | 20250224 | 100300 | 3239041200 | 42750 | 42750 | 42800 | 42750 | 417 |
| 620 | 20250224 | 100200 | 3221214400 | 42800 | 42850 | 42850 | 42800 | 372 |
| 621 | 20250224 | 100100 | 3205292300 | 42800 | 42750 | 42850 | 42750 | 105 |
| 622 | 20250224 | 100000 | 3200798650 | 42750 | 42750 | 42850 | 42750 | 335 |
| 623 | 20250224 | 095900 | 3186462450 | 42750 | 42750 | 42800 | 42750 | 419 |
| 624 | 20250224 | 095800 | 3168549950 | 42750 | 42650 | 42750 | 42650 | 1163 |
| 625 | 20250224 | 095700 | 3118859250 | 42650 | 42750 | 42750 | 42600 | 218 |
| 626 | 20250224 | 095600 | 3109554450 | 42700 | 42800 | 42800 | 42600 | 5976 |
| 627 | 20250224 | 095500 | 2854433700 | 42800 | 42800 | 42800 | 42750 | 507 |
| 628 | 20250224 | 095400 | 2832746050 | 42800 | 42800 | 42800 | 42750 | 265 |
| 629 | 20250224 | 095300 | 2821405850 | 42750 | 42800 | 42800 | 42750 | 122 |
| 630 | 20250224 | 095200 | 2816189950 | 42800 | 42850 | 42850 | 42750 | 462 |
| 631 | 20250224 | 095100 | 2796416000 | 42800 | 42800 | 42800 | 42800 | 212 |
| 632 | 20250224 | 095000 | 2787342400 | 42800 | 42850 | 42850 | 42800 | 404 |
| 633 | 20250224 | 094900 | 2770048200 | 42800 | 42750 | 42850 | 42750 | 633 |
| 634 | 20250224 | 094800 | 2742942250 | 42850 | 42850 | 42900 | 42800 | 2262 |
| 635 | 20250224 | 094700 | 2646078750 | 42850 | 42850 | 42900 | 42850 | 286 |
| 636 | 20250224 | 094600 | 2633821200 | 42900 | 42900 | 42900 | 42800 | 127 |
| 637 | 20250224 | 094500 | 2628376250 | 42900 | 42800 | 42900 | 42800 | 112 |
| 638 | 20250224 | 094400 | 2623579850 | 42850 | 42800 | 42900 | 42750 | 1140 |
| 639 | 20250224 | 094300 | 2574771950 | 42800 | 42750 | 42800 | 42750 | 567 |
| 640 | 20250224 | 094200 | 2550523950 | 42750 | 42850 | 42850 | 42750 | 391 |
| 641 | 20250224 | 094100 | 2533791050 | 42850 | 42850 | 42850 | 42800 | 656 |
| 642 | 20250224 | 094000 | 2505707600 | 42800 | 42900 | 42900 | 42800 | 1212 |
| 643 | 20250224 | 093900 | 2453784000 | 42900 | 42900 | 42900 | 42850 | 298 |
| 644 | 20250224 | 093800 | 2441000250 | 42900 | 42900 | 42900 | 42850 | 1078 |
| 645 | 20250224 | 093700 | 2394798800 | 42950 | 42900 | 43000 | 42850 | 1383 |
| 646 | 20250224 | 093600 | 2335464000 | 43000 | 43200 | 43200 | 42950 | 2113 |
| 647 | 20250224 | 093500 | 2244646650 | 43050 | 43100 | 43100 | 43050 | 366 |
| 648 | 20250224 | 093400 | 2228881150 | 43050 | 43150 | 43200 | 43050 | 378 |
| 649 | 20250224 | 093300 | 2212581450 | 43150 | 43350 | 43400 | 43150 | 2395 |
| 650 | 20250224 | 093200 | 2108984200 | 43350 | 43350 | 43350 | 43300 | 1200 |
| 651 | 20250224 | 093100 | 2056971000 | 43350 | 43250 | 43350 | 43250 | 1015 |
| 652 | 20250224 | 093000 | 2013005400 | 43250 | 43300 | 43300 | 43200 | 763 |
| 653 | 20250224 | 092900 | 1979992500 | 43300 | 43300 | 43300 | 43300 | 774 |
| 654 | 20250224 | 092800 | 1946478300 | 43300 | 43300 | 43300 | 43250 | 1162 |
| 655 | 20250224 | 092700 | 1896165400 | 43250 | 43150 | 43350 | 43150 | 2515 |
| 656 | 20250224 | 092600 | 1787393700 | 43200 | 43000 | 43250 | 43000 | 2272 |
| 657 | 20250224 | 092500 | 1689383250 | 43000 | 42950 | 43000 | 42950 | 85 |
| 658 | 20250224 | 092400 | 1685730950 | 42950 | 43050 | 43050 | 42950 | 1511 |
| 659 | 20250224 | 092300 | 1620747800 | 43050 | 43050 | 43100 | 43000 | 424 |
| 660 | 20250224 | 092200 | 1602481750 | 43150 | 43000 | 43150 | 42900 | 432 |
| 661 | 20250224 | 092100 | 1583888700 | 43050 | 42950 | 43050 | 42950 | 115 |
| 662 | 20250224 | 092000 | 1578943850 | 42950 | 42900 | 42950 | 42850 | 121 |
| 663 | 20250224 | 091900 | 1573751700 | 43050 | 43000 | 43050 | 42850 | 509 |
| 664 | 20250224 | 091800 | 1551870200 | 42900 | 42900 | 43000 | 42900 | 840 |
| 665 | 20250224 | 091700 | 1515827200 | 43000 | 42950 | 43150 | 42800 | 2408 |
| 666 | 20250224 | 091600 | 1412494800 | 42950 | 43050 | 43050 | 42950 | 726 |
| 667 | 20250224 | 091500 | 1381306400 | 43000 | 42950 | 43000 | 42850 | 579 |
| 668 | 20250224 | 091400 | 1356424900 | 42900 | 42800 | 42900 | 42750 | 1011 |
| 669 | 20250224 | 091300 | 1313106750 | 42800 | 42800 | 42850 | 42750 | 217 |
| 670 | 20250224 | 091200 | 1303819600 | 42900 | 42850 | 42900 | 42700 | 1253 |
| 671 | 20250224 | 091100 | 1250207850 | 42850 | 42850 | 42900 | 42850 | 113 |
| 672 | 20250224 | 091000 | 1245364400 | 42850 | 42950 | 42950 | 42850 | 869 |
| 673 | 20250224 | 090900 | 1208080900 | 43000 | 43050 | 43050 | 42950 | 1101 |
| 674 | 20250224 | 090800 | 1160760250 | 43050 | 42650 | 43050 | 42650 | 2929 |
| 675 | 20250224 | 090700 | 1035242600 | 42650 | 42600 | 42650 | 42600 | 710 |
| 676 | 20250224 | 090600 | 1004981100 | 42600 | 42600 | 42650 | 42600 | 545 |
| 677 | 20250224 | 090500 | 981761000 | 42600 | 42600 | 42650 | 42550 | 1338 |
| 678 | 20250224 | 090400 | 924761500 | 42650 | 42600 | 42700 | 42600 | 767 |
| 679 | 20250224 | 090300 | 892054600 | 42650 | 42650 | 42700 | 42550 | 654 |
| 680 | 20250224 | 090200 | 864178300 | 42650 | 42500 | 42650 | 42500 | 2239 |
| 681 | 20250224 | 090100 | 768799050 | 42500 | 42550 | 42750 | 42250 | 4574 |
| 682 | 20250224 | 090000 | 574897700 | 42550 | 42950 | 42950 | 42500 | 13264 |