36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 202100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 3 | 20250220 | 202000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250220 | 201900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250220 | 201800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250220 | 201700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250220 | 201600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250220 | 201500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250220 | 201400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250220 | 201300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250220 | 201200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250220 | 201100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250220 | 201000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250220 | 200900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250220 | 200800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250220 | 200700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250220 | 200600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250220 | 200500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250220 | 200400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250220 | 200300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250220 | 200200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250220 | 200100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250220 | 200000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250220 | 195900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250220 | 195800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250220 | 195700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250220 | 195600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250220 | 195500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250220 | 195400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250220 | 195300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250220 | 195200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250220 | 195100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 33 | 20250220 | 195000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250220 | 194900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250220 | 194800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250220 | 194700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250220 | 194600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250220 | 194500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250220 | 194400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250220 | 194300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250220 | 194200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250220 | 194100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250220 | 194000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250220 | 193900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250220 | 193800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250220 | 193700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250220 | 193600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250220 | 193500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250220 | 193400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250220 | 193300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250220 | 193200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250220 | 193100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250220 | 193000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250220 | 192900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250220 | 192800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250220 | 192700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250220 | 192600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250220 | 192500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250220 | 192400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250220 | 192300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250220 | 192200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250220 | 192100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 63 | 20250220 | 192000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250220 | 191900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250220 | 191800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250220 | 191700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250220 | 191600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250220 | 191500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250220 | 191400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250220 | 191300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250220 | 191200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250220 | 191100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250220 | 191000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250220 | 190900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250220 | 190800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250220 | 190700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250220 | 190600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250220 | 190500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250220 | 190400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250220 | 190300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250220 | 190200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250220 | 190100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250220 | 190000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250220 | 185900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250220 | 185800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250220 | 185700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250220 | 185600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250220 | 185500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250220 | 185400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250220 | 185300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250220 | 185200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250220 | 185100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 93 | 20250220 | 185000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250220 | 184900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250220 | 184800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250220 | 184700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250220 | 184600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250220 | 184500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250220 | 184400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250220 | 184300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250220 | 184200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250220 | 184100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250220 | 184000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250220 | 183900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250220 | 183800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250220 | 183700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250220 | 183600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250220 | 183500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250220 | 183400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250220 | 183300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250220 | 183200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250220 | 183100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250220 | 183000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250220 | 182900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250220 | 182800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250220 | 182700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250220 | 182600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250220 | 182500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250220 | 182400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250220 | 182300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250220 | 182200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250220 | 182100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 123 | 20250220 | 182000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250220 | 181900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250220 | 181800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250220 | 181700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250220 | 181600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250220 | 181500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250220 | 181400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250220 | 181300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250220 | 181200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250220 | 181100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250220 | 181000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250220 | 180900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250220 | 180800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250220 | 180700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250220 | 180600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250220 | 180500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250220 | 180400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250220 | 180300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250220 | 180200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250220 | 180100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250220 | 180000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250220 | 175900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250220 | 175800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250220 | 175700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250220 | 175600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250220 | 175500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250220 | 175400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250220 | 175300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250220 | 175200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250220 | 175100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 153 | 20250220 | 175000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250220 | 174900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250220 | 174800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250220 | 174700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250220 | 174600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250220 | 174500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250220 | 174400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250220 | 174300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250220 | 174200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250220 | 174100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250220 | 174000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250220 | 173900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250220 | 173800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250220 | 173700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250220 | 173600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250220 | 173500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250220 | 173400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250220 | 173300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250220 | 173200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250220 | 173100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250220 | 173000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250220 | 172900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250220 | 172800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250220 | 172700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250220 | 172600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250220 | 172500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250220 | 172400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250220 | 172300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250220 | 172200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250220 | 172100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 183 | 20250220 | 172000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250220 | 171900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250220 | 171800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250220 | 171700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250220 | 171600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250220 | 171500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250220 | 171400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250220 | 171300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250220 | 171200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250220 | 171100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250220 | 171000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250220 | 170900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20250220 | 170800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20250220 | 170700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20250220 | 170600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20250220 | 170500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20250220 | 170400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20250220 | 170300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20250220 | 170200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20250220 | 170100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20250220 | 170000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20250220 | 165900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20250220 | 165800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20250220 | 165700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20250220 | 165600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20250220 | 165500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20250220 | 165400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20250220 | 165300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20250220 | 165200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20250220 | 165100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 213 | 20250220 | 165000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20250220 | 164900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20250220 | 164800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20250220 | 164700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20250220 | 164600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20250220 | 164500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20250220 | 164400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20250220 | 164300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20250220 | 164200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20250220 | 164100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20250220 | 164000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20250220 | 163900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20250220 | 163800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20250220 | 163700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20250220 | 163600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20250220 | 163500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20250220 | 163400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20250220 | 163300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20250220 | 163200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20250220 | 163100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20250220 | 163000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20250220 | 162900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20250220 | 162800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20250220 | 162700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20250220 | 162600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20250220 | 162500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20250220 | 162400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20250220 | 162300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20250220 | 162200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20250220 | 162100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 243 | 20250220 | 162000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20250220 | 161900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20250220 | 161800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20250220 | 161700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20250220 | 161600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20250220 | 161500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20250220 | 161400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20250220 | 161300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20250220 | 161200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20250220 | 161100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20250220 | 161000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20250220 | 160900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20250220 | 160800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20250220 | 160700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20250220 | 160600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20250220 | 160500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20250220 | 160400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20250220 | 160300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20250220 | 160200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20250220 | 160100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20250220 | 160000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20250220 | 155900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20250220 | 155800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20250220 | 155700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20250220 | 155600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20250220 | 155500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20250220 | 155400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20250220 | 155300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20250220 | 155200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20250220 | 155100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 273 | 20250220 | 155000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20250220 | 154900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20250220 | 154800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20250220 | 154700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20250220 | 154600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20250220 | 154500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20250220 | 154400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20250220 | 154300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20250220 | 154200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20250220 | 154100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20250220 | 154000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20250220 | 153900 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20250220 | 153800 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20250220 | 153700 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20250220 | 153600 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20250220 | 153500 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20250220 | 153400 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20250220 | 153300 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20250220 | 153200 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20250220 | 153100 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20250220 | 153000 | 5329673600 | 23450 | 23450 | 23450 | 23450 | 1572 |
| 294 | 20250220 | 152900 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20250220 | 152800 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20250220 | 152700 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20250220 | 152600 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20250220 | 152500 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20250220 | 152400 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20250220 | 152300 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20250220 | 152200 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20250220 | 152100 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 303 | 20250220 | 152000 | 5292810200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20250220 | 151900 | 5292810200 | 23450 | 23400 | 23450 | 23400 | 309 |
| 305 | 20250220 | 151800 | 5285569150 | 23400 | 23400 | 23450 | 23400 | 305 |
| 306 | 20250220 | 151700 | 5278429500 | 23400 | 23450 | 23450 | 23400 | 923 |
| 307 | 20250220 | 151600 | 5256814850 | 23400 | 23450 | 23450 | 23400 | 46 |
| 308 | 20250220 | 151500 | 5255736350 | 23450 | 23400 | 23450 | 23400 | 34 |
| 309 | 20250220 | 151400 | 5254939100 | 23450 | 23400 | 23450 | 23400 | 55 |
| 310 | 20250220 | 151300 | 5253649550 | 23450 | 23400 | 23450 | 23400 | 1035 |
| 311 | 20250220 | 151200 | 5229419000 | 23400 | 23450 | 23450 | 23400 | 547 |
| 312 | 20250220 | 151100 | 5216616550 | 23450 | 23400 | 23450 | 23400 | 11 |
| 313 | 20250220 | 151000 | 5216358650 | 23400 | 23400 | 23400 | 23400 | 124 |
| 314 | 20250220 | 150900 | 5213457050 | 23400 | 23400 | 23500 | 23400 | 369 |
| 315 | 20250220 | 150800 | 5204806250 | 23400 | 23400 | 23500 | 23400 | 1692 |
| 316 | 20250220 | 150700 | 5165055600 | 23400 | 23400 | 23450 | 23400 | 585 |
| 317 | 20250220 | 150600 | 5151361750 | 23450 | 23350 | 23500 | 23350 | 345 |
| 318 | 20250220 | 150500 | 5143276550 | 23350 | 23450 | 23450 | 23350 | 2330 |
| 319 | 20250220 | 150400 | 5088756500 | 23450 | 23450 | 23450 | 23450 | 13 |
| 320 | 20250220 | 150300 | 5088451650 | 23500 | 23550 | 23550 | 23450 | 258 |
| 321 | 20250220 | 150200 | 5082390650 | 23550 | 23450 | 23550 | 23450 | 558 |
| 322 | 20250220 | 150100 | 5069284550 | 23500 | 23500 | 23550 | 23450 | 34 |
| 323 | 20250220 | 150000 | 5068485400 | 23500 | 23550 | 23600 | 23500 | 256 |
| 324 | 20250220 | 145900 | 5062463100 | 23550 | 23500 | 23600 | 23500 | 410 |
| 325 | 20250220 | 145800 | 5052807550 | 23500 | 23550 | 23550 | 23450 | 137 |
| 326 | 20250220 | 145700 | 5049588550 | 23450 | 23450 | 23550 | 23450 | 272 |
| 327 | 20250220 | 145600 | 5043197650 | 23500 | 23500 | 23500 | 23450 | 166 |
| 328 | 20250220 | 145500 | 5039297600 | 23500 | 23400 | 23500 | 23400 | 413 |
| 329 | 20250220 | 145400 | 5029622500 | 23450 | 23500 | 23500 | 23400 | 68 |
| 330 | 20250220 | 145300 | 5028027950 | 23500 | 23450 | 23500 | 23400 | 125 |
| 331 | 20250220 | 145200 | 5025098200 | 23450 | 23450 | 23500 | 23450 | 75 |
| 332 | 20250220 | 145100 | 5023339250 | 23450 | 23400 | 23450 | 23400 | 249 |
| 333 | 20250220 | 145000 | 5017502400 | 23400 | 23450 | 23500 | 23400 | 275 |
| 334 | 20250220 | 144900 | 5011053650 | 23450 | 23400 | 23450 | 23400 | 52 |
| 335 | 20250220 | 144800 | 5009836300 | 23400 | 23450 | 23500 | 23400 | 261 |
| 336 | 20250220 | 144700 | 5003718150 | 23400 | 23400 | 23450 | 23400 | 643 |
| 337 | 20250220 | 144600 | 4988671700 | 23500 | 23400 | 23500 | 23400 | 141 |
| 338 | 20250220 | 144500 | 4985371050 | 23500 | 23500 | 23500 | 23400 | 1240 |
| 339 | 20250220 | 144400 | 4956279250 | 23500 | 23500 | 23600 | 23450 | 90 |
| 340 | 20250220 | 144300 | 4954164900 | 23450 | 23500 | 23500 | 23450 | 100 |
| 341 | 20250220 | 144200 | 4951819250 | 23500 | 23500 | 23500 | 23450 | 167 |
| 342 | 20250220 | 144100 | 4947896500 | 23450 | 23450 | 23500 | 23450 | 29 |
| 343 | 20250220 | 144000 | 4947215950 | 23500 | 23450 | 23500 | 23450 | 580 |
| 344 | 20250220 | 143900 | 4933604450 | 23450 | 23500 | 23550 | 23450 | 86 |
| 345 | 20250220 | 143800 | 4931583300 | 23450 | 23550 | 23550 | 23450 | 758 |
| 346 | 20250220 | 143700 | 4913769400 | 23500 | 23500 | 23600 | 23500 | 233 |
| 347 | 20250220 | 143600 | 4908273200 | 23500 | 23600 | 23600 | 23500 | 45 |
| 348 | 20250220 | 143500 | 4907214650 | 23500 | 23500 | 23600 | 23500 | 67 |
| 349 | 20250220 | 143400 | 4905636400 | 23650 | 23500 | 23650 | 23500 | 47 |
| 350 | 20250220 | 143300 | 4904527400 | 23650 | 23550 | 23650 | 23500 | 254 |
| 351 | 20250220 | 143200 | 4898537150 | 23600 | 23650 | 23650 | 23500 | 25 |
| 352 | 20250220 | 143100 | 4897948350 | 23650 | 23700 | 23700 | 23500 | 66 |
| 353 | 20250220 | 143000 | 4896389900 | 23550 | 23500 | 23700 | 23500 | 361 |
| 354 | 20250220 | 142900 | 4887865350 | 23650 | 23550 | 23650 | 23500 | 86 |
| 355 | 20250220 | 142800 | 4885842050 | 23550 | 23550 | 23550 | 23500 | 101 |
| 356 | 20250220 | 142700 | 4883467950 | 23500 | 23550 | 23550 | 23500 | 60 |
| 357 | 20250220 | 142600 | 4882057150 | 23500 | 23450 | 23550 | 23450 | 177 |
| 358 | 20250220 | 142500 | 4877898200 | 23500 | 23500 | 23500 | 23450 | 421 |
| 359 | 20250220 | 142400 | 4868011850 | 23500 | 23500 | 23550 | 23500 | 449 |
| 360 | 20250220 | 142300 | 4857459600 | 23500 | 23550 | 23650 | 23500 | 469 |
| 361 | 20250220 | 142200 | 4846428700 | 23500 | 23600 | 23650 | 23500 | 708 |
| 362 | 20250220 | 142100 | 4829743550 | 23650 | 23650 | 23700 | 23600 | 101 |
| 363 | 20250220 | 142000 | 4827357350 | 23700 | 23600 | 23700 | 23600 | 40 |
| 364 | 20250220 | 141900 | 4826412150 | 23700 | 23600 | 23700 | 23550 | 77 |
| 365 | 20250220 | 141800 | 4824592250 | 23600 | 23600 | 23600 | 23550 | 885 |
| 366 | 20250220 | 141700 | 4803749550 | 23600 | 23600 | 23600 | 23550 | 48 |
| 367 | 20250220 | 141600 | 4802617400 | 23600 | 23650 | 23650 | 23600 | 180 |
| 368 | 20250220 | 141500 | 4798368950 | 23600 | 23650 | 23650 | 23550 | 223 |
| 369 | 20250220 | 141400 | 4793104900 | 23600 | 23750 | 23750 | 23600 | 85 |
| 370 | 20250220 | 141300 | 4791090250 | 23700 | 23750 | 23800 | 23700 | 93 |
| 371 | 20250220 | 141200 | 4788882500 | 23750 | 23650 | 23800 | 23650 | 251 |
| 372 | 20250220 | 141100 | 4782933500 | 23650 | 23650 | 23650 | 23600 | 43 |
| 373 | 20250220 | 141000 | 4781917500 | 23650 | 23800 | 23800 | 23650 | 99 |
| 374 | 20250220 | 140900 | 4779572200 | 23700 | 23750 | 23800 | 23700 | 244 |
| 375 | 20250220 | 140800 | 4773775700 | 23800 | 23750 | 23800 | 23750 | 53 |
| 376 | 20250220 | 140700 | 4772515250 | 23800 | 23800 | 23800 | 23700 | 255 |
| 377 | 20250220 | 140600 | 4766449150 | 23750 | 23750 | 23800 | 23700 | 458 |
| 378 | 20250220 | 140500 | 4755573150 | 23700 | 23700 | 23750 | 23700 | 83 |
| 379 | 20250220 | 140400 | 4753605550 | 23700 | 23700 | 23700 | 23650 | 161 |
| 380 | 20250220 | 140300 | 4749791650 | 23650 | 23650 | 23700 | 23650 | 78 |
| 381 | 20250220 | 140200 | 4747945200 | 23700 | 23650 | 23700 | 23650 | 95 |
| 382 | 20250220 | 140100 | 4745694700 | 23700 | 23600 | 23700 | 23600 | 270 |
| 383 | 20250220 | 140000 | 4739299350 | 23600 | 23650 | 23700 | 23600 | 116 |
| 384 | 20250220 | 135900 | 4736555350 | 23700 | 23650 | 23700 | 23600 | 150 |
| 385 | 20250220 | 135800 | 4733008250 | 23650 | 23700 | 23750 | 23500 | 989 |
| 386 | 20250220 | 135700 | 4709652700 | 23700 | 23600 | 23700 | 23550 | 483 |
| 387 | 20250220 | 135600 | 4698210750 | 23600 | 23650 | 23700 | 23600 | 57 |
| 388 | 20250220 | 135500 | 4696863050 | 23650 | 23650 | 23700 | 23600 | 23 |
| 389 | 20250220 | 135400 | 4696319650 | 23600 | 23600 | 23700 | 23500 | 267 |
| 390 | 20250220 | 135300 | 4690010450 | 23550 | 23550 | 23650 | 23550 | 87 |
| 391 | 20250220 | 135200 | 4687960000 | 23550 | 23600 | 23600 | 23500 | 80 |
| 392 | 20250220 | 135100 | 4686075550 | 23500 | 23600 | 23700 | 23450 | 2693 |
| 393 | 20250220 | 135000 | 4622596200 | 23650 | 23600 | 23650 | 23550 | 1346 |
| 394 | 20250220 | 134900 | 4590776950 | 23600 | 23650 | 23650 | 23600 | 126 |
| 395 | 20250220 | 134800 | 4587802300 | 23600 | 23600 | 23700 | 23600 | 88 |
| 396 | 20250220 | 134700 | 4585724700 | 23650 | 23700 | 23700 | 23650 | 603 |
| 397 | 20250220 | 134600 | 4571462950 | 23650 | 23650 | 23700 | 23650 | 440 |
| 398 | 20250220 | 134500 | 4561044950 | 23650 | 23700 | 23700 | 23650 | 72 |
| 399 | 20250220 | 134400 | 4559340450 | 23700 | 23650 | 23750 | 23650 | 370 |
| 400 | 20250220 | 134300 | 4550572200 | 23750 | 23650 | 23750 | 23650 | 229 |
| 401 | 20250220 | 134200 | 4545145250 | 23650 | 23800 | 23800 | 23650 | 43 |
| 402 | 20250220 | 134100 | 4544126500 | 23800 | 23750 | 23800 | 23650 | 154 |
| 403 | 20250220 | 134000 | 4540468600 | 23700 | 23700 | 23700 | 23650 | 32 |
| 404 | 20250220 | 133900 | 4539710500 | 23750 | 23700 | 23750 | 23650 | 376 |
| 405 | 20250220 | 133800 | 4530801050 | 23700 | 23650 | 23700 | 23650 | 51 |
| 406 | 20250220 | 133700 | 4529593250 | 23700 | 23700 | 23700 | 23650 | 67 |
| 407 | 20250220 | 133600 | 4528007600 | 23650 | 23600 | 23700 | 23600 | 548 |
| 408 | 20250220 | 133500 | 4515043750 | 23600 | 23550 | 23600 | 23550 | 41 |
| 409 | 20250220 | 133400 | 4514077450 | 23600 | 23650 | 23650 | 23550 | 40 |
| 410 | 20250220 | 133300 | 4513134150 | 23650 | 23600 | 23650 | 23550 | 171 |
| 411 | 20250220 | 133200 | 4509102550 | 23600 | 23550 | 23600 | 23550 | 234 |
| 412 | 20250220 | 133100 | 4503581050 | 23550 | 23550 | 23650 | 23550 | 87 |
| 413 | 20250220 | 133000 | 4501529450 | 23550 | 23550 | 23650 | 23550 | 73 |
| 414 | 20250220 | 132900 | 4499808050 | 23550 | 23550 | 23550 | 23500 | 217 |
| 415 | 20250220 | 132800 | 4494698650 | 23550 | 23600 | 23600 | 23550 | 276 |
| 416 | 20250220 | 132700 | 4488185200 | 23650 | 23650 | 23650 | 23550 | 548 |
| 417 | 20250220 | 132600 | 4475250000 | 23650 | 23700 | 23700 | 23600 | 31 |
| 418 | 20250220 | 132500 | 4474517400 | 23650 | 23650 | 23750 | 23600 | 268 |
| 419 | 20250220 | 132400 | 4468168400 | 23600 | 23650 | 23700 | 23550 | 55 |
| 420 | 20250220 | 132300 | 4466871100 | 23750 | 23600 | 23750 | 23500 | 1541 |
| 421 | 20250220 | 132200 | 4430616150 | 23650 | 23700 | 23750 | 23650 | 83 |
| 422 | 20250220 | 132100 | 4428647850 | 23650 | 23600 | 23750 | 23600 | 251 |
| 423 | 20250220 | 132000 | 4422692700 | 23600 | 23650 | 23750 | 23600 | 64 |
| 424 | 20250220 | 131900 | 4421174700 | 23650 | 23700 | 23750 | 23650 | 32 |
| 425 | 20250220 | 131800 | 4420417100 | 23650 | 23650 | 23800 | 23600 | 285 |
| 426 | 20250220 | 131700 | 4413653900 | 23600 | 23750 | 23750 | 23600 | 1322 |
| 427 | 20250220 | 131600 | 4382400500 | 23700 | 23750 | 23750 | 23700 | 135 |
| 428 | 20250220 | 131500 | 4379195450 | 23750 | 23800 | 23800 | 23750 | 86 |
| 429 | 20250220 | 131400 | 4377152100 | 23800 | 23700 | 23800 | 23700 | 163 |
| 430 | 20250220 | 131300 | 4373281250 | 23700 | 23750 | 23750 | 23700 | 76 |
| 431 | 20250220 | 131200 | 4371477900 | 23750 | 23750 | 23750 | 23700 | 311 |
| 432 | 20250220 | 131100 | 4364095300 | 23700 | 23700 | 23750 | 23700 | 23 |
| 433 | 20250220 | 131000 | 4363549650 | 23700 | 23650 | 23700 | 23600 | 234 |
| 434 | 20250220 | 130900 | 4358019550 | 23700 | 23750 | 23750 | 23600 | 36 |
| 435 | 20250220 | 130800 | 4357168500 | 23650 | 23850 | 23850 | 23650 | 1255 |
| 436 | 20250220 | 130700 | 4327434050 | 23800 | 23800 | 23850 | 23800 | 146 |
| 437 | 20250220 | 130600 | 4323958750 | 23800 | 23850 | 23900 | 23750 | 2188 |
| 438 | 20250220 | 130500 | 4271829400 | 23900 | 23950 | 23950 | 23900 | 646 |
| 439 | 20250220 | 130400 | 4256370800 | 23950 | 23950 | 23950 | 23900 | 74 |
| 440 | 20250220 | 130300 | 4254598850 | 23950 | 23900 | 23950 | 23900 | 245 |
| 441 | 20250220 | 130200 | 4248742650 | 23950 | 23950 | 23950 | 23900 | 145 |
| 442 | 20250220 | 130100 | 4245270600 | 23950 | 24000 | 24000 | 23900 | 169 |
| 443 | 20250220 | 130000 | 4241225700 | 24000 | 24000 | 24000 | 23950 | 63 |
| 444 | 20250220 | 125900 | 4239715900 | 24000 | 24000 | 24050 | 23950 | 923 |
| 445 | 20250220 | 125800 | 4217563500 | 24000 | 24050 | 24050 | 23950 | 101 |
| 446 | 20250220 | 125700 | 4215139600 | 24050 | 23850 | 24050 | 23850 | 2732 |
| 447 | 20250220 | 125600 | 4149736500 | 23800 | 23900 | 23900 | 23800 | 253 |
| 448 | 20250220 | 125500 | 4143700750 | 23900 | 23850 | 23900 | 23850 | 334 |
| 449 | 20250220 | 125400 | 4135732100 | 23950 | 23850 | 23950 | 23850 | 651 |
| 450 | 20250220 | 125300 | 4120199900 | 23850 | 23750 | 23850 | 23750 | 320 |
| 451 | 20250220 | 125200 | 4112586150 | 23750 | 23700 | 23750 | 23700 | 69 |
| 452 | 20250220 | 125100 | 4110947800 | 23750 | 23750 | 23750 | 23700 | 381 |
| 453 | 20250220 | 125000 | 4101901100 | 23750 | 23700 | 23750 | 23700 | 36 |
| 454 | 20250220 | 124900 | 4101046300 | 23750 | 23700 | 23750 | 23700 | 254 |
| 455 | 20250220 | 124800 | 4095015700 | 23700 | 23650 | 23700 | 23650 | 64 |
| 456 | 20250220 | 124700 | 4093501150 | 23650 | 23650 | 23700 | 23650 | 286 |
| 457 | 20250220 | 124600 | 4086724150 | 23650 | 23650 | 23650 | 23600 | 256 |
| 458 | 20250220 | 124500 | 4080670050 | 23650 | 23600 | 23650 | 23600 | 40 |
| 459 | 20250220 | 124400 | 4079725400 | 23600 | 23650 | 23650 | 23600 | 26 |
| 460 | 20250220 | 124300 | 4079111050 | 23650 | 23700 | 23700 | 23650 | 253 |
| 461 | 20250220 | 124200 | 4073125650 | 23700 | 23700 | 23700 | 23650 | 286 |
| 462 | 20250220 | 124100 | 4066349400 | 23700 | 23650 | 23700 | 23600 | 217 |
| 463 | 20250220 | 124000 | 4061219000 | 23650 | 23650 | 23700 | 23650 | 37 |
| 464 | 20250220 | 123900 | 4060343500 | 23650 | 23600 | 23700 | 23600 | 281 |
| 465 | 20250220 | 123800 | 4053694700 | 23650 | 23600 | 23650 | 23600 | 169 |
| 466 | 20250220 | 123700 | 4049705500 | 23600 | 23550 | 23600 | 23550 | 49 |
| 467 | 20250220 | 123600 | 4048549750 | 23600 | 23600 | 23650 | 23550 | 539 |
| 468 | 20250220 | 123500 | 4035807750 | 23600 | 23550 | 23600 | 23550 | 365 |
| 469 | 20250220 | 123400 | 4027194200 | 23600 | 23600 | 23600 | 23550 | 24 |
| 470 | 20250220 | 123300 | 4026628100 | 23600 | 23600 | 23650 | 23500 | 490 |
| 471 | 20250220 | 123200 | 4015065150 | 23600 | 23550 | 23600 | 23500 | 239 |
| 472 | 20250220 | 123100 | 4009435450 | 23550 | 23550 | 23550 | 23500 | 43 |
| 473 | 20250220 | 123000 | 4008423750 | 23450 | 23500 | 23550 | 23450 | 178 |
| 474 | 20250220 | 122900 | 4004242000 | 23500 | 23500 | 23550 | 23500 | 88 |
| 475 | 20250220 | 122800 | 4002172000 | 23550 | 23500 | 23550 | 23500 | 239 |
| 476 | 20250220 | 122700 | 3996545250 | 23550 | 23500 | 23550 | 23500 | 102 |
| 477 | 20250220 | 122600 | 3994146650 | 23500 | 23500 | 23550 | 23450 | 66 |
| 478 | 20250220 | 122500 | 3992594150 | 23450 | 23450 | 23550 | 23400 | 250 |
| 479 | 20250220 | 122400 | 3986711200 | 23450 | 23450 | 23450 | 23400 | 87 |
| 480 | 20250220 | 122300 | 3984672750 | 23400 | 23550 | 23550 | 23400 | 1353 |
| 481 | 20250220 | 122200 | 3952942900 | 23500 | 23500 | 23500 | 23450 | 39 |
| 482 | 20250220 | 122100 | 3952026550 | 23500 | 23500 | 23550 | 23450 | 274 |
| 483 | 20250220 | 122000 | 3945577100 | 23450 | 23450 | 23550 | 23450 | 33 |
| 484 | 20250220 | 121900 | 3944802200 | 23400 | 23450 | 23450 | 23400 | 99 |
| 485 | 20250220 | 121800 | 3942481400 | 23550 | 23550 | 23550 | 23400 | 281 |
| 486 | 20250220 | 121700 | 3935868850 | 23550 | 23450 | 23550 | 23400 | 155 |
| 487 | 20250220 | 121600 | 3932233650 | 23450 | 23400 | 23450 | 23350 | 264 |
| 488 | 20250220 | 121500 | 3926064600 | 23400 | 23400 | 23450 | 23350 | 361 |
| 489 | 20250220 | 121400 | 3917618000 | 23400 | 23400 | 23400 | 23350 | 650 |
| 490 | 20250220 | 121300 | 3902408050 | 23350 | 23350 | 23400 | 23350 | 67 |
| 491 | 20250220 | 121200 | 3900841950 | 23350 | 23400 | 23450 | 23350 | 358 |
| 492 | 20250220 | 121100 | 3892471550 | 23400 | 23450 | 23450 | 23400 | 779 |
| 493 | 20250220 | 121000 | 3874230500 | 23450 | 23500 | 23500 | 23450 | 163 |
| 494 | 20250220 | 120900 | 3870407900 | 23450 | 23450 | 23450 | 23400 | 728 |
| 495 | 20250220 | 120800 | 3853352700 | 23450 | 23450 | 23450 | 23400 | 3482 |
| 496 | 20250220 | 120700 | 3771760900 | 23450 | 23500 | 23500 | 23450 | 792 |
| 497 | 20250220 | 120600 | 3753175150 | 23450 | 23550 | 23550 | 23450 | 2212 |
| 498 | 20250220 | 120500 | 3701192750 | 23500 | 23500 | 23550 | 23500 | 45 |
| 499 | 20250220 | 120400 | 3700134750 | 23550 | 23550 | 23550 | 23500 | 397 |
| 500 | 20250220 | 120300 | 3690786150 | 23500 | 23550 | 23550 | 23500 | 198 |
| 501 | 20250220 | 120200 | 3686129900 | 23500 | 23500 | 23550 | 23500 | 117 |
| 502 | 20250220 | 120100 | 3683377200 | 23500 | 23600 | 23600 | 23500 | 2707 |
| 503 | 20250220 | 120000 | 3619591050 | 23700 | 23750 | 23750 | 23600 | 967 |
| 504 | 20250220 | 115900 | 3596692050 | 23750 | 23700 | 23750 | 23700 | 115 |
| 505 | 20250220 | 115800 | 3593961100 | 23750 | 23700 | 23750 | 23650 | 2082 |
| 506 | 20250220 | 115700 | 3544616950 | 23700 | 23700 | 23700 | 23650 | 421 |
| 507 | 20250220 | 115600 | 3534647900 | 23700 | 23700 | 23700 | 23650 | 195 |
| 508 | 20250220 | 115500 | 3530027600 | 23750 | 23750 | 23750 | 23700 | 98 |
| 509 | 20250220 | 115400 | 3527700400 | 23700 | 23700 | 23750 | 23700 | 98 |
| 510 | 20250220 | 115300 | 3525377050 | 23700 | 23750 | 23750 | 23700 | 247 |
| 511 | 20250220 | 115200 | 3519511300 | 23700 | 23800 | 23800 | 23700 | 55 |
| 512 | 20250220 | 115100 | 3518205050 | 23800 | 23700 | 23800 | 23650 | 1739 |
| 513 | 20250220 | 115000 | 3476991550 | 23700 | 23700 | 23700 | 23650 | 276 |
| 514 | 20250220 | 114900 | 3470450950 | 23650 | 23700 | 23700 | 23650 | 245 |
| 515 | 20250220 | 114800 | 3464644600 | 23700 | 23700 | 23700 | 23650 | 184 |
| 516 | 20250220 | 114700 | 3460285400 | 23700 | 23700 | 23700 | 23650 | 61 |
| 517 | 20250220 | 114600 | 3458840700 | 23650 | 23650 | 23700 | 23650 | 283 |
| 518 | 20250220 | 114500 | 3452136950 | 23650 | 23700 | 23700 | 23600 | 110 |
| 519 | 20250220 | 114400 | 3449536450 | 23650 | 23650 | 23700 | 23650 | 96 |
| 520 | 20250220 | 114300 | 3447264800 | 23700 | 23600 | 23700 | 23600 | 403 |
| 521 | 20250220 | 114200 | 3437734100 | 23650 | 23650 | 23650 | 23550 | 259 |
| 522 | 20250220 | 114100 | 3431618950 | 23600 | 23600 | 23700 | 23600 | 83 |
| 523 | 20250220 | 114000 | 3429657200 | 23650 | 23650 | 23700 | 23650 | 29 |
| 524 | 20250220 | 113900 | 3428971100 | 23700 | 23600 | 23700 | 23600 | 381 |
| 525 | 20250220 | 113800 | 3419956400 | 23600 | 23650 | 23650 | 23600 | 55 |
| 526 | 20250220 | 113700 | 3418655800 | 23600 | 23650 | 23650 | 23600 | 171 |
| 527 | 20250220 | 113600 | 3414619500 | 23600 | 23600 | 23700 | 23600 | 514 |
| 528 | 20250220 | 113500 | 3402466250 | 23700 | 23650 | 23700 | 23600 | 30 |
| 529 | 20250220 | 113400 | 3401757150 | 23650 | 23650 | 23650 | 23600 | 36 |
| 530 | 20250220 | 113300 | 3400906800 | 23600 | 23650 | 23700 | 23600 | 73 |
| 531 | 20250220 | 113200 | 3399180200 | 23700 | 23600 | 23700 | 23600 | 308 |
| 532 | 20250220 | 113100 | 3391885900 | 23700 | 23700 | 23700 | 23650 | 45 |
| 533 | 20250220 | 113000 | 3390821000 | 23650 | 23700 | 23700 | 23600 | 94 |
| 534 | 20250220 | 112900 | 3388597700 | 23700 | 23700 | 23700 | 23650 | 216 |
| 535 | 20250220 | 112800 | 3383478800 | 23600 | 23700 | 23700 | 23600 | 551 |
| 536 | 20250220 | 112700 | 3370473950 | 23600 | 23650 | 23700 | 23600 | 424 |
| 537 | 20250220 | 112600 | 3360457100 | 23650 | 23700 | 23700 | 23650 | 39 |
| 538 | 20250220 | 112500 | 3359534000 | 23700 | 23700 | 23700 | 23600 | 279 |
| 539 | 20250220 | 112400 | 3352924050 | 23700 | 23700 | 23700 | 23600 | 58 |
| 540 | 20250220 | 112300 | 3351552900 | 23650 | 23700 | 23700 | 23650 | 191 |
| 541 | 20250220 | 112200 | 3347034150 | 23700 | 23700 | 23700 | 23650 | 222 |
| 542 | 20250220 | 112100 | 3341772850 | 23650 | 23700 | 23700 | 23650 | 773 |
| 543 | 20250220 | 112000 | 3323490400 | 23650 | 23650 | 23700 | 23650 | 277 |
| 544 | 20250220 | 111900 | 3316938600 | 23700 | 23750 | 23750 | 23700 | 522 |
| 545 | 20250220 | 111800 | 3304565400 | 23700 | 23750 | 23800 | 23700 | 371 |
| 546 | 20250220 | 111700 | 3295745450 | 23750 | 23800 | 23800 | 23750 | 29 |
| 547 | 20250220 | 111600 | 3295055950 | 23800 | 23750 | 23800 | 23750 | 25 |
| 548 | 20250220 | 111500 | 3294461200 | 23750 | 23800 | 23800 | 23750 | 261 |
| 549 | 20250220 | 111400 | 3288251000 | 23800 | 23750 | 23800 | 23750 | 32 |
| 550 | 20250220 | 111300 | 3287489950 | 23800 | 23700 | 23800 | 23700 | 33 |
| 551 | 20250220 | 111200 | 3286705600 | 23800 | 23750 | 23800 | 23700 | 44 |
| 552 | 20250220 | 111100 | 3285661350 | 23700 | 23750 | 23750 | 23700 | 707 |
| 553 | 20250220 | 111000 | 3268894850 | 23800 | 23700 | 23800 | 23700 | 260 |
| 554 | 20250220 | 110900 | 3262729700 | 23700 | 23750 | 23750 | 23700 | 134 |
| 555 | 20250220 | 110800 | 3259548550 | 23800 | 23800 | 23800 | 23750 | 290 |
| 556 | 20250220 | 110700 | 3252648950 | 23800 | 23750 | 23800 | 23750 | 14 |
| 557 | 20250220 | 110600 | 3252316000 | 23800 | 23750 | 23800 | 23750 | 67 |
| 558 | 20250220 | 110500 | 3250724050 | 23800 | 23750 | 23850 | 23750 | 301 |
| 559 | 20250220 | 110400 | 3243560350 | 23800 | 23850 | 23850 | 23650 | 1616 |
| 560 | 20250220 | 110300 | 3205209400 | 23750 | 23800 | 23850 | 23750 | 277 |
| 561 | 20250220 | 110200 | 3198622950 | 23800 | 23800 | 23850 | 23800 | 982 |
| 562 | 20250220 | 110100 | 3175250800 | 23850 | 23800 | 23850 | 23750 | 1811 |
| 563 | 20250220 | 110000 | 3132150450 | 23850 | 23900 | 23900 | 23800 | 2509 |
| 564 | 20250220 | 105900 | 3072261300 | 23900 | 23950 | 23950 | 23900 | 74 |
| 565 | 20250220 | 105800 | 3070489600 | 23900 | 23950 | 23950 | 23900 | 31 |
| 566 | 20250220 | 105700 | 3069747200 | 23900 | 23950 | 23950 | 23900 | 2076 |
| 567 | 20250220 | 105600 | 3020028900 | 23950 | 23900 | 24000 | 23900 | 238 |
| 568 | 20250220 | 105500 | 3014329100 | 23950 | 24000 | 24050 | 23900 | 770 |
| 569 | 20250220 | 105400 | 2995864350 | 23950 | 24000 | 24000 | 23950 | 348 |
| 570 | 20250220 | 105300 | 2987515100 | 24000 | 24000 | 24000 | 23950 | 67 |
| 571 | 20250220 | 105200 | 2985907250 | 23950 | 23900 | 24000 | 23900 | 395 |
| 572 | 20250220 | 105100 | 2976442600 | 23950 | 23900 | 23950 | 23900 | 283 |
| 573 | 20250220 | 105000 | 2969669800 | 23900 | 23900 | 23950 | 23900 | 154 |
| 574 | 20250220 | 104900 | 2965984350 | 23950 | 23900 | 23950 | 23900 | 172 |
| 575 | 20250220 | 104800 | 2961866900 | 23950 | 24000 | 24000 | 23900 | 381 |
| 576 | 20250220 | 104700 | 2952730650 | 24000 | 24000 | 24000 | 23950 | 151 |
| 577 | 20250220 | 104600 | 2949106800 | 23950 | 23950 | 23950 | 23900 | 320 |
| 578 | 20250220 | 104500 | 2941442900 | 23850 | 23900 | 23950 | 23850 | 735 |
| 579 | 20250220 | 104400 | 2923868900 | 23900 | 23900 | 23950 | 23850 | 59 |
| 580 | 20250220 | 104300 | 2922456400 | 23850 | 23900 | 23950 | 23850 | 310 |
| 581 | 20250220 | 104200 | 2915048150 | 23850 | 23900 | 23900 | 23850 | 78 |
| 582 | 20250220 | 104100 | 2913185500 | 23950 | 24000 | 24000 | 23800 | 2167 |
| 583 | 20250220 | 104000 | 2861313650 | 24000 | 23900 | 24000 | 23800 | 1957 |
| 584 | 20250220 | 103900 | 2814569550 | 23900 | 24000 | 24000 | 23850 | 476 |
| 585 | 20250220 | 103800 | 2803188400 | 23950 | 23950 | 24000 | 23900 | 1794 |
| 586 | 20250220 | 103700 | 2760218600 | 24000 | 23950 | 24000 | 23950 | 523 |
| 587 | 20250220 | 103600 | 2747678900 | 23850 | 24000 | 24000 | 23850 | 1805 |
| 588 | 20250220 | 103500 | 2704416200 | 24000 | 24000 | 24050 | 23950 | 1088 |
| 589 | 20250220 | 103400 | 2678298800 | 24050 | 23850 | 24100 | 23850 | 14852 |
| 590 | 20250220 | 103300 | 2322212700 | 23850 | 23700 | 23850 | 23700 | 1512 |
| 591 | 20250220 | 103200 | 2286224200 | 23700 | 23700 | 23800 | 23700 | 1257 |
| 592 | 20250220 | 103100 | 2256360950 | 23750 | 23700 | 23750 | 23700 | 582 |
| 593 | 20250220 | 103000 | 2242546500 | 23700 | 23700 | 23750 | 23650 | 254 |
| 594 | 20250220 | 102900 | 2236525700 | 23700 | 23750 | 23750 | 23700 | 233 |
| 595 | 20250220 | 102800 | 2230992150 | 23700 | 23750 | 23750 | 23700 | 21 |
| 596 | 20250220 | 102700 | 2230493700 | 23750 | 23700 | 23750 | 23700 | 168 |
| 597 | 20250220 | 102600 | 2226504450 | 23700 | 23750 | 23750 | 23700 | 122 |
| 598 | 20250220 | 102500 | 2223611050 | 23700 | 23700 | 23700 | 23650 | 414 |
| 599 | 20250220 | 102400 | 2213799750 | 23700 | 23650 | 23700 | 23650 | 147 |
| 600 | 20250220 | 102300 | 2210316850 | 23700 | 23700 | 23700 | 23600 | 93 |
| 601 | 20250220 | 102200 | 2208113850 | 23650 | 23650 | 23700 | 23600 | 342 |
| 602 | 20250220 | 102100 | 2200025050 | 23600 | 23650 | 23700 | 23600 | 155 |
| 603 | 20250220 | 102000 | 2196364950 | 23650 | 23650 | 23650 | 23650 | 447 |
| 604 | 20250220 | 101900 | 2185793400 | 23600 | 23600 | 23700 | 23600 | 248 |
| 605 | 20250220 | 101800 | 2179929250 | 23650 | 23650 | 23700 | 23600 | 858 |
| 606 | 20250220 | 101700 | 2159656200 | 23700 | 23650 | 23700 | 23650 | 508 |
| 607 | 20250220 | 101600 | 2147641150 | 23700 | 23700 | 23700 | 23650 | 405 |
| 608 | 20250220 | 101500 | 2138043550 | 23750 | 23800 | 23800 | 23700 | 496 |
| 609 | 20250220 | 101400 | 2126263400 | 23750 | 23800 | 23800 | 23750 | 30 |
| 610 | 20250220 | 101300 | 2125549950 | 23800 | 23800 | 23800 | 23750 | 115 |
| 611 | 20250220 | 101200 | 2122816750 | 23800 | 23800 | 23850 | 23750 | 703 |
| 612 | 20250220 | 101100 | 2106109100 | 23750 | 23800 | 23850 | 23750 | 3127 |
| 613 | 20250220 | 101000 | 2031674750 | 23800 | 23650 | 23800 | 23650 | 3893 |
| 614 | 20250220 | 100900 | 1939284150 | 23600 | 23550 | 23650 | 23550 | 126 |
| 615 | 20250220 | 100800 | 1936309600 | 23600 | 23600 | 23600 | 23550 | 121 |
| 616 | 20250220 | 100700 | 1933454150 | 23650 | 23550 | 23650 | 23550 | 293 |
| 617 | 20250220 | 100600 | 1926552800 | 23550 | 23700 | 23700 | 23550 | 807 |
| 618 | 20250220 | 100500 | 1907512300 | 23650 | 23650 | 23650 | 23600 | 355 |
| 619 | 20250220 | 100400 | 1899121100 | 23650 | 23700 | 23750 | 23650 | 889 |
| 620 | 20250220 | 100300 | 1878078450 | 23750 | 23700 | 23750 | 23650 | 150 |
| 621 | 20250220 | 100200 | 1874528950 | 23650 | 23700 | 23750 | 23650 | 258 |
| 622 | 20250220 | 100100 | 1868403050 | 23650 | 23750 | 23750 | 23650 | 35 |
| 623 | 20250220 | 100000 | 1867573750 | 23750 | 23650 | 23750 | 23650 | 25 |
| 624 | 20250220 | 095900 | 1866981450 | 23750 | 23600 | 23750 | 23600 | 41 |
| 625 | 20250220 | 095800 | 1866009750 | 23650 | 23800 | 23800 | 23600 | 1944 |
| 626 | 20250220 | 095700 | 1819860550 | 23800 | 23800 | 23850 | 23800 | 251 |
| 627 | 20250220 | 095600 | 1813883700 | 23800 | 23800 | 23850 | 23750 | 1050 |
| 628 | 20250220 | 095500 | 1788894100 | 23800 | 23750 | 23800 | 23700 | 247 |
| 629 | 20250220 | 095400 | 1783020550 | 23750 | 23700 | 23800 | 23700 | 163 |
| 630 | 20250220 | 095300 | 1779147250 | 23750 | 23700 | 23800 | 23650 | 1360 |
| 631 | 20250220 | 095200 | 1746847650 | 23700 | 23800 | 23850 | 23650 | 1145 |
| 632 | 20250220 | 095100 | 1719670400 | 23850 | 23750 | 23850 | 23650 | 673 |
| 633 | 20250220 | 095000 | 1703668250 | 23700 | 23700 | 23750 | 23650 | 1946 |
| 634 | 20250220 | 094900 | 1657495900 | 23650 | 23700 | 23700 | 23600 | 142 |
| 635 | 20250220 | 094800 | 1654136700 | 23700 | 23650 | 23700 | 23600 | 492 |
| 636 | 20250220 | 094700 | 1642499000 | 23650 | 23650 | 23650 | 23550 | 62 |
| 637 | 20250220 | 094600 | 1641035100 | 23650 | 23700 | 23700 | 23550 | 510 |
| 638 | 20250220 | 094500 | 1629008950 | 23500 | 23550 | 23700 | 23500 | 2320 |
| 639 | 20250220 | 094400 | 1574321150 | 23600 | 23550 | 23600 | 23500 | 1269 |
| 640 | 20250220 | 094300 | 1544439300 | 23600 | 23550 | 23600 | 23550 | 90 |
| 641 | 20250220 | 094200 | 1542316400 | 23600 | 23600 | 23650 | 23600 | 579 |
| 642 | 20250220 | 094100 | 1528651350 | 23600 | 23600 | 23650 | 23600 | 544 |
| 643 | 20250220 | 094000 | 1515812450 | 23550 | 23650 | 23650 | 23550 | 2038 |
| 644 | 20250220 | 093900 | 1467665250 | 23650 | 23650 | 23650 | 23550 | 59 |
| 645 | 20250220 | 093800 | 1466272300 | 23650 | 23500 | 23650 | 23500 | 94 |
| 646 | 20250220 | 093700 | 1464054250 | 23600 | 23550 | 23650 | 23550 | 338 |
| 647 | 20250220 | 093600 | 1456081500 | 23550 | 23550 | 23550 | 23500 | 658 |
| 648 | 20250220 | 093500 | 1440591300 | 23500 | 23500 | 23550 | 23500 | 59 |
| 649 | 20250220 | 093400 | 1439204050 | 23550 | 23550 | 23550 | 23500 | 247 |
| 650 | 20250220 | 093300 | 1433388550 | 23500 | 23500 | 23500 | 23450 | 506 |
| 651 | 20250220 | 093200 | 1421522050 | 23450 | 23550 | 23550 | 23450 | 1875 |
| 652 | 20250220 | 093100 | 1377482550 | 23550 | 23650 | 23650 | 23550 | 1371 |
| 653 | 20250220 | 093000 | 1345174000 | 23650 | 23550 | 23650 | 23550 | 364 |
| 654 | 20250220 | 092900 | 1336579800 | 23550 | 23600 | 23650 | 23500 | 1944 |
| 655 | 20250220 | 092800 | 1290805900 | 23600 | 23750 | 23750 | 23550 | 195 |
| 656 | 20250220 | 092700 | 1286203650 | 23650 | 23800 | 23800 | 23600 | 1386 |
| 657 | 20250220 | 092600 | 1253412300 | 23800 | 23700 | 23900 | 23700 | 3117 |
| 658 | 20250220 | 092500 | 1179221750 | 23700 | 23700 | 23700 | 23650 | 1208 |
| 659 | 20250220 | 092400 | 1150595000 | 23700 | 23750 | 23750 | 23650 | 1109 |
| 660 | 20250220 | 092300 | 1124350250 | 23650 | 23800 | 23800 | 23650 | 924 |
| 661 | 20250220 | 092200 | 1102392450 | 23800 | 23900 | 23900 | 23750 | 512 |
| 662 | 20250220 | 092100 | 1090194750 | 23850 | 23550 | 23950 | 23550 | 5138 |
| 663 | 20250220 | 092000 | 968168300 | 23550 | 23550 | 23550 | 23500 | 142 |
| 664 | 20250220 | 091900 | 964827500 | 23500 | 23500 | 23500 | 23450 | 246 |
| 665 | 20250220 | 091800 | 959048300 | 23500 | 23500 | 23500 | 23450 | 175 |
| 666 | 20250220 | 091700 | 954942100 | 23500 | 23500 | 23500 | 23450 | 254 |
| 667 | 20250220 | 091600 | 948977400 | 23500 | 23500 | 23500 | 23450 | 749 |
| 668 | 20250220 | 091500 | 931412900 | 23500 | 23550 | 23550 | 23450 | 1691 |
| 669 | 20250220 | 091400 | 891686750 | 23500 | 23600 | 23600 | 23500 | 1272 |
| 670 | 20250220 | 091300 | 861724100 | 23650 | 23600 | 23650 | 23550 | 1371 |
| 671 | 20250220 | 091200 | 829369750 | 23550 | 23550 | 23600 | 23500 | 281 |
| 672 | 20250220 | 091100 | 822752100 | 23550 | 23550 | 23600 | 23500 | 819 |
| 673 | 20250220 | 091000 | 803472050 | 23550 | 23550 | 23750 | 23550 | 2321 |
| 674 | 20250220 | 090900 | 748661450 | 23600 | 23600 | 23600 | 23550 | 727 |
| 675 | 20250220 | 090800 | 731515000 | 23550 | 23600 | 23650 | 23550 | 356 |
| 676 | 20250220 | 090700 | 723113500 | 23600 | 23500 | 23650 | 23500 | 621 |
| 677 | 20250220 | 090600 | 708481300 | 23550 | 23500 | 23650 | 23450 | 1031 |
| 678 | 20250220 | 090500 | 684258250 | 23450 | 23450 | 23550 | 23400 | 2233 |
| 679 | 20250220 | 090400 | 631931350 | 23450 | 23450 | 23600 | 23400 | 2364 |
| 680 | 20250220 | 090300 | 576543650 | 23450 | 23450 | 23550 | 23350 | 2788 |
| 681 | 20250220 | 090200 | 511232750 | 23400 | 23800 | 23850 | 23400 | 6260 |
| 682 | 20250220 | 090100 | 363518550 | 23800 | 23700 | 23850 | 23550 | 6013 |
| 683 | 20250220 | 090000 | 220640350 | 23750 | 23650 | 23750 | 23550 | 9297 |