36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 201700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 3 | 20250221 | 201600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250221 | 201500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250221 | 201400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250221 | 201300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250221 | 201200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250221 | 201100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250221 | 201000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250221 | 200900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250221 | 200800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250221 | 200700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250221 | 200600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250221 | 200500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250221 | 200400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250221 | 200300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250221 | 200200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250221 | 200100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250221 | 200000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250221 | 195900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250221 | 195800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250221 | 195700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250221 | 195600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250221 | 195500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250221 | 195400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250221 | 195300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250221 | 195200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250221 | 195100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250221 | 195000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250221 | 194900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250221 | 194800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250221 | 194700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 33 | 20250221 | 194600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250221 | 194500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250221 | 194400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250221 | 194300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250221 | 194200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250221 | 194100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250221 | 194000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250221 | 193900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250221 | 193800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250221 | 193700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250221 | 193600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250221 | 193500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250221 | 193400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250221 | 193300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250221 | 193200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250221 | 193100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250221 | 193000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250221 | 192900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250221 | 192800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250221 | 192700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250221 | 192600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250221 | 192500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250221 | 192400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250221 | 192300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250221 | 192200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250221 | 192100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250221 | 192000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250221 | 191900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250221 | 191800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250221 | 191700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 63 | 20250221 | 191600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250221 | 191500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250221 | 191400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250221 | 191300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250221 | 191200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250221 | 191100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250221 | 191000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250221 | 190900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250221 | 190800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250221 | 190700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250221 | 190600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250221 | 190500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250221 | 190400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250221 | 190300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250221 | 190200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250221 | 190100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250221 | 190000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250221 | 185900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250221 | 185800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250221 | 185700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250221 | 185600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250221 | 185500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250221 | 185400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250221 | 185300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250221 | 185200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250221 | 185100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250221 | 185000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250221 | 184900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250221 | 184800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250221 | 184700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 93 | 20250221 | 184600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250221 | 184500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250221 | 184400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250221 | 184300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250221 | 184200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250221 | 184100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250221 | 184000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250221 | 183900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250221 | 183800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250221 | 183700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250221 | 183600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250221 | 183500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250221 | 183400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250221 | 183300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250221 | 183200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250221 | 183100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250221 | 183000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250221 | 182900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250221 | 182800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250221 | 182700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250221 | 182600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250221 | 182500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250221 | 182400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250221 | 182300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250221 | 182200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250221 | 182100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250221 | 182000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250221 | 181900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250221 | 181800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250221 | 181700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 123 | 20250221 | 181600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250221 | 181500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250221 | 181400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250221 | 181300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250221 | 181200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250221 | 181100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250221 | 181000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250221 | 180900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250221 | 180800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250221 | 180700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250221 | 180600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250221 | 180500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250221 | 180400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250221 | 180300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250221 | 180200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250221 | 180100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250221 | 180000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250221 | 175900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250221 | 175800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250221 | 175700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250221 | 175600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250221 | 175500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250221 | 175400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250221 | 175300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250221 | 175200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250221 | 175100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250221 | 175000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250221 | 174900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250221 | 174800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250221 | 174700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 153 | 20250221 | 174600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250221 | 174500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250221 | 174400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250221 | 174300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250221 | 174200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250221 | 174100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250221 | 174000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250221 | 173900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250221 | 173800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250221 | 173700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250221 | 173600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250221 | 173500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250221 | 173400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250221 | 173300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250221 | 173200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250221 | 173100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250221 | 173000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250221 | 172900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250221 | 172800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250221 | 172700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250221 | 172600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250221 | 172500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250221 | 172400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250221 | 172300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250221 | 172200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250221 | 172100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250221 | 172000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250221 | 171900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250221 | 171800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250221 | 171700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 183 | 20250221 | 171600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250221 | 171500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250221 | 171400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250221 | 171300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250221 | 171200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250221 | 171100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250221 | 171000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250221 | 170900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250221 | 170800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250221 | 170700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250221 | 170600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250221 | 170500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250221 | 170400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20250221 | 170300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20250221 | 170200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20250221 | 170100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20250221 | 170000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20250221 | 165900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20250221 | 165800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20250221 | 165700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20250221 | 165600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20250221 | 165500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20250221 | 165400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20250221 | 165300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20250221 | 165200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20250221 | 165100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20250221 | 165000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20250221 | 164900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20250221 | 164800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20250221 | 164700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 213 | 20250221 | 164600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20250221 | 164500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20250221 | 164400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20250221 | 164300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20250221 | 164200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20250221 | 164100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20250221 | 164000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20250221 | 163900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20250221 | 163800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20250221 | 163700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20250221 | 163600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20250221 | 163500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20250221 | 163400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20250221 | 163300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20250221 | 163200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20250221 | 163100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20250221 | 163000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20250221 | 162900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20250221 | 162800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20250221 | 162700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20250221 | 162600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20250221 | 162500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20250221 | 162400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20250221 | 162300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20250221 | 162200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20250221 | 162100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20250221 | 162000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20250221 | 161900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20250221 | 161800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20250221 | 161700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 243 | 20250221 | 161600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20250221 | 161500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20250221 | 161400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20250221 | 161300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20250221 | 161200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20250221 | 161100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20250221 | 161000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20250221 | 160900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20250221 | 160800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20250221 | 160700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20250221 | 160600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20250221 | 160500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20250221 | 160400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20250221 | 160300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20250221 | 160200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20250221 | 160100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20250221 | 160000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20250221 | 155900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20250221 | 155800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20250221 | 155700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20250221 | 155600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20250221 | 155500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20250221 | 155400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 266 | 20250221 | 155300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 267 | 20250221 | 155200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 268 | 20250221 | 155100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 269 | 20250221 | 155000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 270 | 20250221 | 154900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 271 | 20250221 | 154800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20250221 | 154700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 273 | 20250221 | 154600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20250221 | 154500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20250221 | 154400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20250221 | 154300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20250221 | 154200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20250221 | 154100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20250221 | 154000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20250221 | 153900 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20250221 | 153800 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20250221 | 153700 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20250221 | 153600 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20250221 | 153500 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20250221 | 153400 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20250221 | 153300 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20250221 | 153200 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20250221 | 153100 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20250221 | 153000 | 9948617050 | 22650 | 22650 | 22650 | 22650 | 8059 |
| 290 | 20250221 | 152900 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20250221 | 152800 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20250221 | 152700 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20250221 | 152600 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20250221 | 152500 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20250221 | 152400 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20250221 | 152300 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20250221 | 152200 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20250221 | 152100 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 299 | 20250221 | 152000 | 9766080700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 300 | 20250221 | 151900 | 9766080700 | 22600 | 22550 | 22700 | 22550 | 2059 |
| 301 | 20250221 | 151800 | 9719490700 | 22600 | 22600 | 22650 | 22500 | 3455 |
| 302 | 20250221 | 151700 | 9641555700 | 22600 | 22350 | 22650 | 22350 | 2412 |
| 303 | 20250221 | 151600 | 9587181250 | 22350 | 22600 | 22650 | 22350 | 8675 |
| 304 | 20250221 | 151500 | 9392107850 | 22600 | 22950 | 23050 | 22500 | 19712 |
| 305 | 20250221 | 151400 | 8943524500 | 22950 | 23050 | 23150 | 22850 | 10730 |
| 306 | 20250221 | 151300 | 8697006350 | 23050 | 23250 | 23350 | 23050 | 9652 |
| 307 | 20250221 | 151200 | 8472728250 | 23250 | 23500 | 23600 | 23150 | 17236 |
| 308 | 20250221 | 151100 | 8069729050 | 23500 | 23150 | 23500 | 23050 | 21628 |
| 309 | 20250221 | 151000 | 7566040100 | 23150 | 23250 | 23300 | 23000 | 10096 |
| 310 | 20250221 | 150900 | 7332155500 | 23250 | 22900 | 23600 | 22900 | 16837 |
| 311 | 20250221 | 150800 | 6941363750 | 22900 | 22900 | 22950 | 22800 | 5609 |
| 312 | 20250221 | 150700 | 6812932050 | 22900 | 22750 | 22900 | 22700 | 4721 |
| 313 | 20250221 | 150600 | 6705333300 | 22700 | 22650 | 22750 | 22600 | 1432 |
| 314 | 20250221 | 150500 | 6672846700 | 22650 | 22600 | 22650 | 22600 | 727 |
| 315 | 20250221 | 150400 | 6656397200 | 22600 | 22550 | 22600 | 22500 | 3143 |
| 316 | 20250221 | 150300 | 6585589750 | 22550 | 22650 | 22650 | 22550 | 1484 |
| 317 | 20250221 | 150200 | 6552065400 | 22650 | 22650 | 22650 | 22600 | 459 |
| 318 | 20250221 | 150100 | 6541669200 | 22600 | 22600 | 22650 | 22600 | 463 |
| 319 | 20250221 | 150000 | 6531200700 | 22650 | 22550 | 22650 | 22550 | 1417 |
| 320 | 20250221 | 145900 | 6499179150 | 22550 | 22550 | 22600 | 22550 | 717 |
| 321 | 20250221 | 145800 | 6482989650 | 22550 | 22550 | 22600 | 22550 | 450 |
| 322 | 20250221 | 145700 | 6472826000 | 22500 | 22550 | 22550 | 22500 | 295 |
| 323 | 20250221 | 145600 | 6466178250 | 22550 | 22550 | 22600 | 22500 | 2765 |
| 324 | 20250221 | 145500 | 6403885350 | 22550 | 22650 | 22650 | 22500 | 1815 |
| 325 | 20250221 | 145400 | 6362914050 | 22650 | 22700 | 22750 | 22600 | 1506 |
| 326 | 20250221 | 145300 | 6328737150 | 22700 | 22650 | 22750 | 22650 | 541 |
| 327 | 20250221 | 145200 | 6316452800 | 22650 | 22650 | 22800 | 22600 | 901 |
| 328 | 20250221 | 145100 | 6295999000 | 22650 | 22650 | 22700 | 22650 | 455 |
| 329 | 20250221 | 145000 | 6285687700 | 22600 | 22650 | 22700 | 22600 | 921 |
| 330 | 20250221 | 144900 | 6264833150 | 22650 | 22700 | 22700 | 22450 | 10780 |
| 331 | 20250221 | 144800 | 6021029850 | 22700 | 22800 | 22800 | 22700 | 3255 |
| 332 | 20250221 | 144700 | 5946959250 | 22850 | 22650 | 22850 | 22550 | 2524 |
| 333 | 20250221 | 144600 | 5889734800 | 22700 | 22900 | 22900 | 22700 | 3351 |
| 334 | 20250221 | 144500 | 5813410400 | 22900 | 22850 | 23000 | 22800 | 4234 |
| 335 | 20250221 | 144400 | 5716592950 | 22900 | 22750 | 22950 | 22700 | 8386 |
| 336 | 20250221 | 144300 | 5524967150 | 22750 | 22900 | 22950 | 22750 | 2805 |
| 337 | 20250221 | 144200 | 5460873400 | 22900 | 22750 | 22900 | 22700 | 4472 |
| 338 | 20250221 | 144100 | 5358875850 | 22750 | 22550 | 22800 | 22500 | 2988 |
| 339 | 20250221 | 144000 | 5291123850 | 22550 | 22750 | 22900 | 22500 | 6234 |
| 340 | 20250221 | 143900 | 5149431700 | 22750 | 22700 | 22850 | 22700 | 4443 |
| 341 | 20250221 | 143800 | 5048225200 | 22700 | 22800 | 23000 | 22600 | 14399 |
| 342 | 20250221 | 143700 | 4719876150 | 22800 | 23050 | 23100 | 22600 | 12564 |
| 343 | 20250221 | 143600 | 4431928800 | 23050 | 23050 | 23400 | 22650 | 29450 |
| 344 | 20250221 | 143500 | 3753798950 | 23050 | 22550 | 23850 | 22500 | 43379 |
| 345 | 20250221 | 143400 | 2753463750 | 22550 | 22300 | 22550 | 22300 | 5452 |
| 346 | 20250221 | 143300 | 2630945800 | 22350 | 22350 | 22350 | 22300 | 166 |
| 347 | 20250221 | 143200 | 2627237500 | 22300 | 22300 | 22350 | 22300 | 398 |
| 348 | 20250221 | 143100 | 2618348000 | 22300 | 22300 | 22300 | 22300 | 9 |
| 349 | 20250221 | 143000 | 2618147300 | 22250 | 22400 | 22400 | 22250 | 494 |
| 350 | 20250221 | 142900 | 2607119250 | 22300 | 22300 | 22400 | 22300 | 972 |
| 351 | 20250221 | 142800 | 2585399250 | 22350 | 22300 | 22350 | 22300 | 84 |
| 352 | 20250221 | 142700 | 2583522750 | 22350 | 22250 | 22350 | 22250 | 605 |
| 353 | 20250221 | 142600 | 2570033500 | 22300 | 22200 | 22300 | 22200 | 376 |
| 354 | 20250221 | 142500 | 2561664850 | 22200 | 22250 | 22250 | 22200 | 72 |
| 355 | 20250221 | 142400 | 2560063250 | 22200 | 22200 | 22200 | 22200 | 184 |
| 356 | 20250221 | 142300 | 2555978450 | 22200 | 22200 | 22250 | 22200 | 128 |
| 357 | 20250221 | 142200 | 2553130850 | 22200 | 22200 | 22250 | 22200 | 61 |
| 358 | 20250221 | 142100 | 2551776550 | 22250 | 22200 | 22250 | 22200 | 474 |
| 359 | 20250221 | 142000 | 2541250550 | 22200 | 22250 | 22250 | 22200 | 128 |
| 360 | 20250221 | 141900 | 2538403000 | 22200 | 22200 | 22250 | 22200 | 91 |
| 361 | 20250221 | 141800 | 2536378900 | 22200 | 22200 | 22250 | 22200 | 292 |
| 362 | 20250221 | 141700 | 2529890350 | 22250 | 22250 | 22250 | 22200 | 82 |
| 363 | 20250221 | 141600 | 2528066400 | 22200 | 22150 | 22200 | 22150 | 58 |
| 364 | 20250221 | 141500 | 2526779150 | 22150 | 22150 | 22150 | 22150 | 9 |
| 365 | 20250221 | 141400 | 2526579800 | 22200 | 22200 | 22200 | 22150 | 315 |
| 366 | 20250221 | 141300 | 2519587200 | 22200 | 22200 | 22200 | 22150 | 127 |
| 367 | 20250221 | 141200 | 2516768150 | 22200 | 22200 | 22200 | 22150 | 378 |
| 368 | 20250221 | 141100 | 2508392750 | 22200 | 22150 | 22200 | 22150 | 75 |
| 369 | 20250221 | 141000 | 2506728300 | 22100 | 22100 | 22150 | 22100 | 66 |
| 370 | 20250221 | 140900 | 2505266950 | 22150 | 22100 | 22150 | 22100 | 181 |
| 371 | 20250221 | 140800 | 2501263400 | 22100 | 22100 | 22100 | 22050 | 85 |
| 372 | 20250221 | 140700 | 2499385400 | 22050 | 22050 | 22100 | 22050 | 66 |
| 373 | 20250221 | 140600 | 2497927300 | 22050 | 22000 | 22050 | 22000 | 20 |
| 374 | 20250221 | 140500 | 2497486350 | 22000 | 22100 | 22100 | 22000 | 8 |
| 375 | 20250221 | 140400 | 2497309900 | 22100 | 22050 | 22100 | 22000 | 231 |
| 376 | 20250221 | 140300 | 2492213500 | 22050 | 22000 | 22050 | 22000 | 14 |
| 377 | 20250221 | 140200 | 2491905250 | 22050 | 22000 | 22050 | 22000 | 121 |
| 378 | 20250221 | 140100 | 2489237550 | 22050 | 22050 | 22100 | 22000 | 124 |
| 379 | 20250221 | 140000 | 2486500250 | 22000 | 22050 | 22050 | 22000 | 6 |
| 380 | 20250221 | 135900 | 2486368000 | 22050 | 22000 | 22050 | 22000 | 76 |
| 381 | 20250221 | 135800 | 2484692750 | 22000 | 22000 | 22000 | 22000 | 5 |
| 382 | 20250221 | 135700 | 2484582750 | 22000 | 22000 | 22100 | 22000 | 129 |
| 383 | 20250221 | 135600 | 2481735950 | 22000 | 22000 | 22000 | 22000 | 4 |
| 384 | 20250221 | 135500 | 2481647950 | 22050 | 22050 | 22050 | 22000 | 125 |
| 385 | 20250221 | 135400 | 2478892050 | 22050 | 22000 | 22100 | 22000 | 133 |
| 386 | 20250221 | 135300 | 2475956950 | 22000 | 22000 | 22000 | 22000 | 31 |
| 387 | 20250221 | 135200 | 2475274950 | 22050 | 22000 | 22050 | 22000 | 73 |
| 388 | 20250221 | 135100 | 2473665600 | 22000 | 22000 | 22050 | 22000 | 142 |
| 389 | 20250221 | 135000 | 2470535000 | 22050 | 22050 | 22050 | 22050 | 67 |
| 390 | 20250221 | 134900 | 2469057650 | 22050 | 22100 | 22100 | 22000 | 101 |
| 391 | 20250221 | 134800 | 2466827500 | 22100 | 22100 | 22100 | 22000 | 169 |
| 392 | 20250221 | 134700 | 2463102900 | 22050 | 22000 | 22050 | 22000 | 69 |
| 393 | 20250221 | 134600 | 2461581700 | 22100 | 22050 | 22100 | 22050 | 205 |
| 394 | 20250221 | 134500 | 2457052950 | 22050 | 22000 | 22050 | 22000 | 79 |
| 395 | 20250221 | 134400 | 2455311400 | 22050 | 22000 | 22050 | 22000 | 63 |
| 396 | 20250221 | 134300 | 2453922600 | 22050 | 22000 | 22050 | 22000 | 86 |
| 397 | 20250221 | 134200 | 2452027400 | 22050 | 22000 | 22050 | 22000 | 81 |
| 398 | 20250221 | 134100 | 2450241650 | 22050 | 22000 | 22050 | 22000 | 62 |
| 399 | 20250221 | 134000 | 2448874900 | 22050 | 22000 | 22050 | 22000 | 101 |
| 400 | 20250221 | 133900 | 2446649550 | 22000 | 22000 | 22000 | 22000 | 5 |
| 401 | 20250221 | 133800 | 2446539550 | 22000 | 21900 | 22000 | 21900 | 607 |
| 402 | 20250221 | 133700 | 2433195950 | 21950 | 21950 | 21950 | 21900 | 18 |
| 403 | 20250221 | 133600 | 2432801250 | 21950 | 21900 | 21950 | 21900 | 69 |
| 404 | 20250221 | 133500 | 2431286950 | 21900 | 21900 | 21950 | 21900 | 145 |
| 405 | 20250221 | 133400 | 2428105500 | 21900 | 21900 | 21900 | 21900 | 16 |
| 406 | 20250221 | 133300 | 2427755100 | 21900 | 21900 | 21950 | 21900 | 137 |
| 407 | 20250221 | 133200 | 2424751600 | 21900 | 22000 | 22000 | 21900 | 124 |
| 408 | 20250221 | 133100 | 2422027850 | 21950 | 21900 | 22000 | 21900 | 157 |
| 409 | 20250221 | 133000 | 2418582850 | 21950 | 22000 | 22000 | 21900 | 279 |
| 410 | 20250221 | 132900 | 2412461300 | 21950 | 21900 | 21950 | 21900 | 241 |
| 411 | 20250221 | 132800 | 2407171550 | 21900 | 22000 | 22000 | 21850 | 399 |
| 412 | 20250221 | 132700 | 2398418800 | 21950 | 21950 | 22000 | 21950 | 87 |
| 413 | 20250221 | 132600 | 2396508500 | 21950 | 21950 | 22000 | 21950 | 183 |
| 414 | 20250221 | 132500 | 2392488150 | 21950 | 22000 | 22000 | 21950 | 65 |
| 415 | 20250221 | 132400 | 2391058400 | 22000 | 22000 | 22000 | 21950 | 71 |
| 416 | 20250221 | 132300 | 2389496700 | 21950 | 21950 | 22000 | 21950 | 82 |
| 417 | 20250221 | 132200 | 2387693300 | 21950 | 21950 | 22000 | 21950 | 71 |
| 418 | 20250221 | 132100 | 2386131700 | 21950 | 22000 | 22000 | 21950 | 77 |
| 419 | 20250221 | 132000 | 2384438100 | 21950 | 22000 | 22000 | 21950 | 103 |
| 420 | 20250221 | 131900 | 2382175000 | 21950 | 21950 | 22000 | 21950 | 176 |
| 421 | 20250221 | 131800 | 2378305800 | 21950 | 22000 | 22000 | 21950 | 71 |
| 422 | 20250221 | 131700 | 2376744100 | 21950 | 21900 | 22050 | 21850 | 1417 |
| 423 | 20250221 | 131600 | 2345630450 | 21950 | 22100 | 22100 | 21800 | 3632 |
| 424 | 20250221 | 131500 | 2266127650 | 22100 | 22100 | 22100 | 21950 | 2379 |
| 425 | 20250221 | 131400 | 2213802150 | 22100 | 22100 | 22150 | 22100 | 313 |
| 426 | 20250221 | 131300 | 2206881650 | 22100 | 22150 | 22150 | 22100 | 65 |
| 427 | 20250221 | 131200 | 2205442200 | 22150 | 22100 | 22150 | 22100 | 126 |
| 428 | 20250221 | 131100 | 2202651650 | 22100 | 22150 | 22150 | 22100 | 99 |
| 429 | 20250221 | 131000 | 2200459100 | 22100 | 22150 | 22150 | 22100 | 268 |
| 430 | 20250221 | 130900 | 2194536200 | 22150 | 22150 | 22150 | 22100 | 131 |
| 431 | 20250221 | 130800 | 2191635050 | 22100 | 22100 | 22100 | 22100 | 6 |
| 432 | 20250221 | 130700 | 2191502450 | 22150 | 22150 | 22150 | 22100 | 473 |
| 433 | 20250221 | 130600 | 2181035200 | 22150 | 22200 | 22200 | 22150 | 198 |
| 434 | 20250221 | 130500 | 2176641650 | 22200 | 22150 | 22200 | 22150 | 70 |
| 435 | 20250221 | 130400 | 2175087950 | 22150 | 22200 | 22200 | 22150 | 411 |
| 436 | 20250221 | 130300 | 2165981100 | 22150 | 22200 | 22200 | 22150 | 62 |
| 437 | 20250221 | 130200 | 2164605000 | 22150 | 22200 | 22200 | 22150 | 72 |
| 438 | 20250221 | 130100 | 2163007000 | 22150 | 22200 | 22200 | 22150 | 7 |
| 439 | 20250221 | 130000 | 2162851850 | 22200 | 22200 | 22200 | 22150 | 203 |
| 440 | 20250221 | 125900 | 2158345650 | 22200 | 22200 | 22200 | 22150 | 132 |
| 441 | 20250221 | 125800 | 2155415550 | 22150 | 22150 | 22150 | 22150 | 106 |
| 442 | 20250221 | 125700 | 2153067650 | 22150 | 22200 | 22200 | 22150 | 172 |
| 443 | 20250221 | 125600 | 2149254650 | 22150 | 22200 | 22200 | 22150 | 166 |
| 444 | 20250221 | 125500 | 2145573300 | 22200 | 22150 | 22200 | 22150 | 519 |
| 445 | 20250221 | 125400 | 2134065000 | 22150 | 22200 | 22200 | 22150 | 278 |
| 446 | 20250221 | 125300 | 2127906850 | 22200 | 22150 | 22200 | 22150 | 129 |
| 447 | 20250221 | 125200 | 2125043450 | 22150 | 22200 | 22200 | 22150 | 70 |
| 448 | 20250221 | 125100 | 2123489750 | 22150 | 22150 | 22150 | 22150 | 16 |
| 449 | 20250221 | 125000 | 2123135350 | 22150 | 22200 | 22200 | 22150 | 133 |
| 450 | 20250221 | 124900 | 2120183200 | 22150 | 22150 | 22150 | 22150 | 16 |
| 451 | 20250221 | 124800 | 2119828800 | 22150 | 22150 | 22150 | 22100 | 46 |
| 452 | 20250221 | 124700 | 2118809950 | 22200 | 22150 | 22200 | 22150 | 66 |
| 453 | 20250221 | 124600 | 2117347550 | 22150 | 22150 | 22150 | 22100 | 282 |
| 454 | 20250221 | 124500 | 2111111500 | 22200 | 22150 | 22200 | 22100 | 114 |
| 455 | 20250221 | 124400 | 2108584550 | 22150 | 22150 | 22150 | 22150 | 99 |
| 456 | 20250221 | 124300 | 2106391700 | 22150 | 22150 | 22200 | 22150 | 295 |
| 457 | 20250221 | 124200 | 2099854250 | 22150 | 22150 | 22150 | 22150 | 6 |
| 458 | 20250221 | 124100 | 2099721350 | 22200 | 22150 | 22200 | 22150 | 72 |
| 459 | 20250221 | 124000 | 2098123300 | 22200 | 22200 | 22200 | 22150 | 127 |
| 460 | 20250221 | 123900 | 2095304300 | 22150 | 22150 | 22150 | 22150 | 58 |
| 461 | 20250221 | 123800 | 2094019600 | 22200 | 22150 | 22200 | 22150 | 76 |
| 462 | 20250221 | 123700 | 2092332650 | 22150 | 22150 | 22150 | 22150 | 17 |
| 463 | 20250221 | 123600 | 2091956100 | 22150 | 22150 | 22200 | 22150 | 407 |
| 464 | 20250221 | 123500 | 2082937850 | 22150 | 22200 | 22200 | 22150 | 6 |
| 465 | 20250221 | 123400 | 2082804900 | 22150 | 22200 | 22200 | 22150 | 172 |
| 466 | 20250221 | 123300 | 2078989100 | 22250 | 22250 | 22250 | 22250 | 64 |
| 467 | 20250221 | 123200 | 2077565100 | 22200 | 22150 | 22200 | 22150 | 13 |
| 468 | 20250221 | 123100 | 2077276800 | 22200 | 22200 | 22200 | 22200 | 64 |
| 469 | 20250221 | 123000 | 2075856000 | 22200 | 22200 | 22200 | 22200 | 55 |
| 470 | 20250221 | 122900 | 2074635000 | 22200 | 22150 | 22200 | 22150 | 96 |
| 471 | 20250221 | 122800 | 2072505000 | 22250 | 22250 | 22250 | 22250 | 64 |
| 472 | 20250221 | 122700 | 2071081000 | 22200 | 22200 | 22200 | 22150 | 271 |
| 473 | 20250221 | 122600 | 2065065100 | 22200 | 22150 | 22200 | 22150 | 71 |
| 474 | 20250221 | 122500 | 2063489250 | 22150 | 22150 | 22150 | 22150 | 2 |
| 475 | 20250221 | 122400 | 2063444950 | 22200 | 22200 | 22200 | 22150 | 183 |
| 476 | 20250221 | 122300 | 2059382650 | 22150 | 22150 | 22150 | 22150 | 6 |
| 477 | 20250221 | 122200 | 2059249750 | 22150 | 22150 | 22200 | 22150 | 71 |
| 478 | 20250221 | 122100 | 2057673900 | 22200 | 22150 | 22200 | 22150 | 181 |
| 479 | 20250221 | 122000 | 2053656000 | 22150 | 22150 | 22200 | 22150 | 8 |
| 480 | 20250221 | 121900 | 2053478750 | 22200 | 22150 | 22200 | 22150 | 277 |
| 481 | 20250221 | 121800 | 2047340000 | 22150 | 22150 | 22200 | 22100 | 81 |
| 482 | 20250221 | 121700 | 2045543350 | 22150 | 22100 | 22150 | 22100 | 69 |
| 483 | 20250221 | 121600 | 2044015250 | 22150 | 22100 | 22150 | 22100 | 56 |
| 484 | 20250221 | 121500 | 2042775150 | 22150 | 22100 | 22150 | 22100 | 70 |
| 485 | 20250221 | 121400 | 2041224950 | 22150 | 22100 | 22150 | 22100 | 126 |
| 486 | 20250221 | 121300 | 2038434350 | 22150 | 22100 | 22150 | 22100 | 28 |
| 487 | 20250221 | 121200 | 2037814550 | 22100 | 22100 | 22150 | 22100 | 70 |
| 488 | 20250221 | 121100 | 2036264350 | 22150 | 22100 | 22150 | 22100 | 75 |
| 489 | 20250221 | 121000 | 2034603200 | 22100 | 22150 | 22150 | 22100 | 76 |
| 490 | 20250221 | 120900 | 2032920100 | 22150 | 22200 | 22200 | 22150 | 538 |
| 491 | 20250221 | 120800 | 2020995950 | 22150 | 22150 | 22200 | 22150 | 86 |
| 492 | 20250221 | 120700 | 2019088250 | 22150 | 22150 | 22150 | 22150 | 340 |
| 493 | 20250221 | 120600 | 2011557250 | 22150 | 22150 | 22200 | 22150 | 26 |
| 494 | 20250221 | 120500 | 2010980850 | 22200 | 22200 | 22200 | 22200 | 170 |
| 495 | 20250221 | 120400 | 2007206850 | 22150 | 22100 | 22150 | 22100 | 9 |
| 496 | 20250221 | 120300 | 2007007800 | 22150 | 22150 | 22150 | 22150 | 165 |
| 497 | 20250221 | 120200 | 2003353050 | 22100 | 22100 | 22150 | 22100 | 588 |
| 498 | 20250221 | 120100 | 1990330000 | 22050 | 22100 | 22100 | 22050 | 119 |
| 499 | 20250221 | 120000 | 1987700350 | 22100 | 22100 | 22100 | 22050 | 326 |
| 500 | 20250221 | 115900 | 1980496050 | 22050 | 22100 | 22100 | 22050 | 46 |
| 501 | 20250221 | 115800 | 1979480100 | 22050 | 22050 | 22050 | 22050 | 190 |
| 502 | 20250221 | 115700 | 1975290600 | 22000 | 22050 | 22050 | 22000 | 97 |
| 503 | 20250221 | 115600 | 1973154600 | 22050 | 22000 | 22050 | 22000 | 41 |
| 504 | 20250221 | 115500 | 1972250800 | 22000 | 22000 | 22050 | 22000 | 127 |
| 505 | 20250221 | 115400 | 1969450800 | 22050 | 22000 | 22050 | 22000 | 13 |
| 506 | 20250221 | 115300 | 1969164550 | 22000 | 22000 | 22050 | 22000 | 71 |
| 507 | 20250221 | 115200 | 1967599350 | 22000 | 22050 | 22050 | 22000 | 83 |
| 508 | 20250221 | 115100 | 1965770150 | 22050 | 22050 | 22050 | 22000 | 203 |
| 509 | 20250221 | 115000 | 1961294300 | 22050 | 22100 | 22100 | 22050 | 117 |
| 510 | 20250221 | 114900 | 1958711250 | 22050 | 22100 | 22100 | 22050 | 92 |
| 511 | 20250221 | 114800 | 1956679550 | 22050 | 22050 | 22050 | 22050 | 64 |
| 512 | 20250221 | 114700 | 1955268350 | 22050 | 22000 | 22050 | 22000 | 45 |
| 513 | 20250221 | 114600 | 1954276500 | 22000 | 22050 | 22050 | 22000 | 70 |
| 514 | 20250221 | 114500 | 1952733300 | 22000 | 22100 | 22100 | 22000 | 1008 |
| 515 | 20250221 | 114400 | 1930553400 | 22050 | 22050 | 22050 | 22000 | 50 |
| 516 | 20250221 | 114300 | 1929451200 | 22050 | 22000 | 22050 | 22000 | 73 |
| 517 | 20250221 | 114200 | 1927841650 | 22050 | 22000 | 22050 | 22000 | 167 |
| 518 | 20250221 | 114100 | 1924159650 | 22050 | 22050 | 22050 | 22000 | 71 |
| 519 | 20250221 | 114000 | 1922594400 | 22000 | 22050 | 22050 | 22000 | 11 |
| 520 | 20250221 | 113900 | 1922352150 | 22050 | 22000 | 22050 | 22000 | 127 |
| 521 | 20250221 | 113800 | 1919552150 | 22000 | 22050 | 22050 | 22000 | 10 |
| 522 | 20250221 | 113700 | 1919332050 | 22050 | 22000 | 22050 | 22000 | 68 |
| 523 | 20250221 | 113600 | 1917832900 | 22000 | 22000 | 22050 | 22000 | 132 |
| 524 | 20250221 | 113500 | 1914923000 | 21950 | 22000 | 22000 | 21950 | 132 |
| 525 | 20250221 | 113400 | 1912022200 | 22050 | 22050 | 22050 | 22050 | 71 |
| 526 | 20250221 | 113300 | 1910456650 | 22000 | 22050 | 22050 | 22000 | 282 |
| 527 | 20250221 | 113200 | 1904238600 | 22050 | 22000 | 22050 | 22000 | 70 |
| 528 | 20250221 | 113100 | 1902695400 | 22000 | 22050 | 22100 | 22000 | 510 |
| 529 | 20250221 | 113000 | 1891466700 | 22050 | 22100 | 22100 | 22050 | 6 |
| 530 | 20250221 | 112900 | 1891334350 | 22100 | 22000 | 22100 | 22000 | 86 |
| 531 | 20250221 | 112800 | 1889435350 | 22050 | 22050 | 22050 | 22050 | 7 |
| 532 | 20250221 | 112700 | 1889281000 | 22050 | 22000 | 22050 | 22000 | 171 |
| 533 | 20250221 | 112600 | 1885515800 | 22000 | 21950 | 22000 | 21950 | 105 |
| 534 | 20250221 | 112500 | 1883208300 | 22000 | 22000 | 22000 | 21950 | 575 |
| 535 | 20250221 | 112400 | 1870558600 | 22000 | 22050 | 22050 | 22000 | 114 |
| 536 | 20250221 | 112300 | 1868047350 | 22050 | 22050 | 22050 | 22050 | 62 |
| 537 | 20250221 | 112200 | 1866680250 | 22050 | 22000 | 22050 | 22000 | 73 |
| 538 | 20250221 | 112100 | 1865071050 | 22000 | 22050 | 22050 | 22000 | 59 |
| 539 | 20250221 | 112000 | 1863772800 | 22050 | 22050 | 22050 | 22000 | 136 |
| 540 | 20250221 | 111900 | 1860774800 | 22000 | 22050 | 22050 | 22000 | 71 |
| 541 | 20250221 | 111800 | 1859209600 | 22050 | 22050 | 22050 | 22000 | 12 |
| 542 | 20250221 | 111700 | 1858945300 | 22050 | 22100 | 22100 | 22050 | 144 |
| 543 | 20250221 | 111600 | 1855766550 | 22100 | 22050 | 22100 | 22050 | 92 |
| 544 | 20250221 | 111500 | 1853735200 | 22000 | 22050 | 22100 | 22000 | 621 |
| 545 | 20250221 | 111400 | 1840039650 | 22150 | 22100 | 22150 | 22100 | 17 |
| 546 | 20250221 | 111300 | 1839663400 | 22150 | 22100 | 22150 | 22100 | 120 |
| 547 | 20250221 | 111200 | 1837008200 | 22150 | 22150 | 22150 | 22050 | 95 |
| 548 | 20250221 | 111100 | 1834904900 | 22150 | 22100 | 22150 | 22050 | 115 |
| 549 | 20250221 | 111000 | 1832367950 | 22150 | 22050 | 22150 | 22050 | 128 |
| 550 | 20250221 | 110900 | 1829536750 | 22050 | 22100 | 22100 | 22050 | 150 |
| 551 | 20250221 | 110800 | 1826228850 | 22100 | 22100 | 22100 | 22050 | 75 |
| 552 | 20250221 | 110700 | 1824571650 | 22150 | 22150 | 22150 | 22100 | 388 |
| 553 | 20250221 | 110600 | 1815993850 | 22150 | 22100 | 22150 | 22100 | 92 |
| 554 | 20250221 | 110500 | 1813957450 | 22100 | 22100 | 22150 | 22100 | 83 |
| 555 | 20250221 | 110400 | 1812119400 | 22150 | 22150 | 22150 | 22100 | 66 |
| 556 | 20250221 | 110300 | 1810657750 | 22100 | 22100 | 22150 | 22100 | 75 |
| 557 | 20250221 | 110200 | 1808997050 | 22100 | 22100 | 22100 | 22100 | 6 |
| 558 | 20250221 | 110100 | 1808864450 | 22150 | 22100 | 22150 | 22100 | 72 |
| 559 | 20250221 | 110000 | 1807270050 | 22150 | 22100 | 22150 | 22100 | 323 |
| 560 | 20250221 | 105900 | 1800117100 | 22150 | 22050 | 22150 | 22050 | 498 |
| 561 | 20250221 | 105800 | 1789112400 | 22100 | 22100 | 22100 | 22100 | 235 |
| 562 | 20250221 | 105700 | 1783918900 | 22150 | 22100 | 22150 | 22050 | 120 |
| 563 | 20250221 | 105600 | 1781267350 | 22050 | 22050 | 22100 | 22050 | 127 |
| 564 | 20250221 | 105500 | 1778463800 | 22050 | 22050 | 22050 | 22050 | 26 |
| 565 | 20250221 | 105400 | 1777890500 | 22100 | 22050 | 22100 | 22050 | 136 |
| 566 | 20250221 | 105300 | 1774885200 | 22050 | 22050 | 22100 | 22050 | 72 |
| 567 | 20250221 | 105200 | 1773294400 | 22050 | 22050 | 22050 | 22050 | 26 |
| 568 | 20250221 | 105100 | 1772721100 | 22150 | 22100 | 22150 | 22100 | 119 |
| 569 | 20250221 | 105000 | 1770088000 | 22050 | 22050 | 22100 | 22050 | 158 |
| 570 | 20250221 | 104900 | 1766597700 | 22100 | 22050 | 22100 | 22050 | 72 |
| 571 | 20250221 | 104800 | 1765006900 | 22100 | 22100 | 22100 | 22050 | 187 |
| 572 | 20250221 | 104700 | 1760875400 | 22050 | 22050 | 22050 | 22050 | 62 |
| 573 | 20250221 | 104600 | 1759508300 | 22000 | 22050 | 22050 | 22000 | 154 |
| 574 | 20250221 | 104500 | 1756117100 | 22000 | 22050 | 22050 | 22000 | 16 |
| 575 | 20250221 | 104400 | 1755764600 | 22050 | 22100 | 22100 | 22050 | 181 |
| 576 | 20250221 | 104300 | 1751767450 | 22050 | 22050 | 22050 | 22050 | 8 |
| 577 | 20250221 | 104200 | 1751591050 | 22050 | 22050 | 22100 | 22050 | 72 |
| 578 | 20250221 | 104100 | 1750000200 | 22050 | 22100 | 22100 | 22050 | 126 |
| 579 | 20250221 | 104000 | 1747215900 | 22050 | 22050 | 22050 | 22050 | 137 |
| 580 | 20250221 | 103900 | 1744195050 | 22000 | 22000 | 22050 | 22000 | 209 |
| 581 | 20250221 | 103800 | 1739591400 | 21950 | 21950 | 22000 | 21950 | 90 |
| 582 | 20250221 | 103700 | 1737613100 | 21950 | 21950 | 22000 | 21950 | 113 |
| 583 | 20250221 | 103600 | 1735129550 | 21950 | 22000 | 22000 | 21950 | 23 |
| 584 | 20250221 | 103500 | 1734623850 | 22000 | 22050 | 22050 | 21950 | 119 |
| 585 | 20250221 | 103400 | 1732003350 | 22000 | 22050 | 22050 | 22000 | 85 |
| 586 | 20250221 | 103300 | 1730130150 | 22000 | 22050 | 22050 | 22000 | 135 |
| 587 | 20250221 | 103200 | 1727154300 | 22050 | 22100 | 22100 | 22050 | 66 |
| 588 | 20250221 | 103100 | 1725695750 | 22050 | 22000 | 22050 | 22000 | 40 |
| 589 | 20250221 | 103000 | 1724814000 | 22000 | 22050 | 22050 | 22000 | 79 |
| 590 | 20250221 | 102900 | 1723072550 | 22050 | 22050 | 22050 | 22000 | 116 |
| 591 | 20250221 | 102800 | 1720517200 | 22000 | 22050 | 22050 | 22000 | 100 |
| 592 | 20250221 | 102700 | 1718313450 | 22050 | 22050 | 22050 | 22050 | 72 |
| 593 | 20250221 | 102600 | 1716725850 | 22050 | 22050 | 22050 | 22050 | 2 |
| 594 | 20250221 | 102500 | 1716681750 | 22050 | 22000 | 22100 | 22000 | 231 |
| 595 | 20250221 | 102400 | 1711590000 | 22050 | 22050 | 22050 | 22000 | 220 |
| 596 | 20250221 | 102300 | 1706742000 | 22050 | 22150 | 22150 | 21950 | 3336 |
| 597 | 20250221 | 102200 | 1633440700 | 22150 | 22200 | 22200 | 22150 | 127 |
| 598 | 20250221 | 102100 | 1630621450 | 22150 | 22200 | 22200 | 22150 | 240 |
| 599 | 20250221 | 102000 | 1625300150 | 22200 | 22200 | 22250 | 22200 | 102 |
| 600 | 20250221 | 101900 | 1623032550 | 22200 | 22250 | 22250 | 22200 | 68 |
| 601 | 20250221 | 101800 | 1621519850 | 22200 | 22200 | 22250 | 22200 | 321 |
| 602 | 20250221 | 101700 | 1614389900 | 22200 | 22250 | 22250 | 22200 | 20 |
| 603 | 20250221 | 101600 | 1613945200 | 22250 | 22150 | 22250 | 22100 | 637 |
| 604 | 20250221 | 101500 | 1599813000 | 22200 | 22200 | 22200 | 22100 | 483 |
| 605 | 20250221 | 101400 | 1589126050 | 22200 | 22200 | 22200 | 22200 | 68 |
| 606 | 20250221 | 101300 | 1587616450 | 22200 | 22300 | 22300 | 22200 | 588 |
| 607 | 20250221 | 101200 | 1574517450 | 22250 | 22250 | 22250 | 22200 | 168 |
| 608 | 20250221 | 101100 | 1570781200 | 22200 | 22250 | 22300 | 22200 | 316 |
| 609 | 20250221 | 101000 | 1563748400 | 22250 | 22250 | 22300 | 22250 | 358 |
| 610 | 20250221 | 100900 | 1555782600 | 22250 | 22200 | 22400 | 22200 | 2927 |
| 611 | 20250221 | 100800 | 1490351450 | 22150 | 22150 | 22200 | 22150 | 156 |
| 612 | 20250221 | 100700 | 1486892850 | 22150 | 22150 | 22150 | 22100 | 137 |
| 613 | 20250221 | 100600 | 1483859050 | 22150 | 22100 | 22150 | 22100 | 299 |
| 614 | 20250221 | 100500 | 1477249650 | 22050 | 22100 | 22100 | 22000 | 81 |
| 615 | 20250221 | 100400 | 1475463300 | 22100 | 22050 | 22100 | 22050 | 98 |
| 616 | 20250221 | 100300 | 1473298950 | 22100 | 21950 | 22100 | 21950 | 1924 |
| 617 | 20250221 | 100200 | 1430881500 | 21900 | 21900 | 21900 | 21900 | 58 |
| 618 | 20250221 | 100100 | 1429611300 | 21850 | 21950 | 21950 | 21850 | 165 |
| 619 | 20250221 | 100000 | 1425994650 | 21900 | 21950 | 21950 | 21900 | 169 |
| 620 | 20250221 | 095900 | 1422289450 | 21950 | 21850 | 21950 | 21800 | 605 |
| 621 | 20250221 | 095800 | 1409051600 | 21850 | 21800 | 21850 | 21800 | 48 |
| 622 | 20250221 | 095700 | 1408004700 | 21800 | 21750 | 21800 | 21750 | 158 |
| 623 | 20250221 | 095600 | 1404564550 | 21800 | 21800 | 21850 | 21700 | 621 |
| 624 | 20250221 | 095500 | 1391040300 | 21800 | 21800 | 21800 | 21800 | 47 |
| 625 | 20250221 | 095400 | 1390015700 | 21850 | 21800 | 21850 | 21800 | 70 |
| 626 | 20250221 | 095300 | 1388486500 | 21850 | 21850 | 21850 | 21850 | 77 |
| 627 | 20250221 | 095200 | 1386804050 | 21850 | 21800 | 21850 | 21800 | 28 |
| 628 | 20250221 | 095100 | 1386192500 | 21800 | 21850 | 21900 | 21800 | 76 |
| 629 | 20250221 | 095000 | 1384529000 | 21850 | 21900 | 21900 | 21850 | 57 |
| 630 | 20250221 | 094900 | 1383283100 | 21900 | 21850 | 21900 | 21850 | 583 |
| 631 | 20250221 | 094800 | 1370537850 | 21850 | 21900 | 21900 | 21850 | 114 |
| 632 | 20250221 | 094700 | 1368042900 | 21950 | 22000 | 22000 | 21900 | 329 |
| 633 | 20250221 | 094600 | 1360826450 | 21900 | 21850 | 21900 | 21800 | 3113 |
| 634 | 20250221 | 094500 | 1292701700 | 21850 | 21800 | 21850 | 21800 | 67 |
| 635 | 20250221 | 094400 | 1291238000 | 21800 | 21850 | 21850 | 21800 | 75 |
| 636 | 20250221 | 094300 | 1289599800 | 21800 | 21800 | 21800 | 21800 | 11 |
| 637 | 20250221 | 094200 | 1289360000 | 21800 | 21800 | 21850 | 21800 | 671 |
| 638 | 20250221 | 094100 | 1274725450 | 21750 | 21750 | 21750 | 21750 | 210 |
| 639 | 20250221 | 094000 | 1270157950 | 21750 | 21650 | 21800 | 21650 | 738 |
| 640 | 20250221 | 093900 | 1254117500 | 21700 | 21700 | 21700 | 21700 | 81 |
| 641 | 20250221 | 093800 | 1252359800 | 21700 | 21700 | 21700 | 21650 | 472 |
| 642 | 20250221 | 093700 | 1242129200 | 21700 | 21700 | 21750 | 21700 | 656 |
| 643 | 20250221 | 093600 | 1227890800 | 21750 | 21800 | 21800 | 21750 | 1467 |
| 644 | 20250221 | 093500 | 1195954300 | 21850 | 21800 | 21850 | 21800 | 255 |
| 645 | 20250221 | 093400 | 1190387050 | 21850 | 21750 | 21850 | 21750 | 120 |
| 646 | 20250221 | 093300 | 1187769900 | 21750 | 21750 | 21800 | 21750 | 595 |
| 647 | 20250221 | 093200 | 1174808200 | 21750 | 21700 | 21750 | 21700 | 143 |
| 648 | 20250221 | 093100 | 1171698200 | 21750 | 21700 | 21750 | 21700 | 2489 |
| 649 | 20250221 | 093000 | 1117658250 | 21700 | 21700 | 21750 | 21700 | 79 |
| 650 | 20250221 | 092900 | 1115943750 | 21750 | 21750 | 21750 | 21750 | 586 |
| 651 | 20250221 | 092800 | 1103198250 | 21750 | 21750 | 21750 | 21750 | 163 |
| 652 | 20250221 | 092700 | 1099653000 | 21750 | 21700 | 21750 | 21700 | 1324 |
| 653 | 20250221 | 092600 | 1070856750 | 21700 | 21600 | 21700 | 21600 | 1165 |
| 654 | 20250221 | 092500 | 1045636350 | 21600 | 21750 | 21750 | 21600 | 1554 |
| 655 | 20250221 | 092400 | 1011917150 | 21750 | 21800 | 21800 | 21750 | 650 |
| 656 | 20250221 | 092300 | 997756750 | 21800 | 21850 | 21850 | 21800 | 549 |
| 657 | 20250221 | 092200 | 985763900 | 21850 | 21900 | 21900 | 21850 | 1356 |
| 658 | 20250221 | 092100 | 956067800 | 21900 | 21950 | 21950 | 21900 | 492 |
| 659 | 20250221 | 092000 | 945268750 | 21950 | 21850 | 21950 | 21850 | 545 |
| 660 | 20250221 | 091900 | 933334150 | 21850 | 21950 | 21950 | 21800 | 3392 |
| 661 | 20250221 | 091800 | 859136100 | 21900 | 21950 | 21950 | 21900 | 829 |
| 662 | 20250221 | 091700 | 840963300 | 21950 | 22000 | 22000 | 21900 | 1347 |
| 663 | 20250221 | 091600 | 811413750 | 21950 | 22050 | 22100 | 21950 | 4361 |
| 664 | 20250221 | 091500 | 715314600 | 22050 | 22100 | 22100 | 22050 | 197 |
| 665 | 20250221 | 091400 | 710963400 | 22100 | 22200 | 22200 | 22100 | 2601 |
| 666 | 20250221 | 091300 | 653293400 | 22200 | 22250 | 22250 | 22200 | 226 |
| 667 | 20250221 | 091200 | 648266650 | 22200 | 22200 | 22250 | 22200 | 587 |
| 668 | 20250221 | 091100 | 635234500 | 22200 | 22200 | 22250 | 22200 | 214 |
| 669 | 20250221 | 091000 | 630480850 | 22250 | 22400 | 22400 | 22250 | 3360 |
| 670 | 20250221 | 090900 | 555611050 | 22350 | 22350 | 22450 | 22350 | 2039 |
| 671 | 20250221 | 090800 | 509943650 | 22350 | 22400 | 22450 | 22200 | 5634 |
| 672 | 20250221 | 090700 | 384200400 | 22400 | 22300 | 22450 | 22300 | 5713 |
| 673 | 20250221 | 090600 | 256141250 | 22300 | 22150 | 22300 | 22150 | 1306 |
| 674 | 20250221 | 090500 | 227124050 | 22100 | 22150 | 22200 | 22100 | 2002 |
| 675 | 20250221 | 090400 | 182815900 | 22100 | 22100 | 22100 | 22050 | 3044 |
| 676 | 20250221 | 090300 | 115627350 | 22100 | 21950 | 22100 | 21950 | 727 |
| 677 | 20250221 | 090200 | 99628900 | 21950 | 21900 | 21950 | 21900 | 298 |
| 678 | 20250221 | 090100 | 93100450 | 21900 | 21800 | 21900 | 21750 | 3029 |
| 679 | 20250221 | 090000 | 26829050 | 21850 | 21850 | 21900 | 21700 | 1179 |