36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 202400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 3 | 20250221 | 202300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250221 | 202200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250221 | 202100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250221 | 202000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250221 | 201900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250221 | 201800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250221 | 201700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250221 | 201600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250221 | 201500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250221 | 201400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250221 | 201300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250221 | 201200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250221 | 201100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250221 | 201000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250221 | 200900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250221 | 200800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250221 | 200700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250221 | 200600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250221 | 200500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250221 | 200400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250221 | 200300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250221 | 200200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250221 | 200100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250221 | 200000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250221 | 195900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250221 | 195800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250221 | 195700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250221 | 195600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250221 | 195500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250221 | 195400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 33 | 20250221 | 195300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250221 | 195200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250221 | 195100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250221 | 195000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250221 | 194900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250221 | 194800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250221 | 194700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250221 | 194600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250221 | 194500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250221 | 194400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250221 | 194300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250221 | 194200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250221 | 194100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250221 | 194000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250221 | 193900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250221 | 193800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250221 | 193700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250221 | 193600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250221 | 193500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250221 | 193400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250221 | 193300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250221 | 193200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250221 | 193100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250221 | 193000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250221 | 192900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250221 | 192800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250221 | 192700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250221 | 192600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250221 | 192500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250221 | 192400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 63 | 20250221 | 192300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250221 | 192200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250221 | 192100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250221 | 192000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250221 | 191900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250221 | 191800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250221 | 191700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250221 | 191600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250221 | 191500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250221 | 191400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250221 | 191300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250221 | 191200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250221 | 191100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250221 | 191000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250221 | 190900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250221 | 190800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250221 | 190700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250221 | 190600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250221 | 190500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250221 | 190400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250221 | 190300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250221 | 190200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250221 | 190100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250221 | 190000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250221 | 185900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250221 | 185800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250221 | 185700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250221 | 185600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250221 | 185500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250221 | 185400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 93 | 20250221 | 185300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250221 | 185200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250221 | 185100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250221 | 185000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250221 | 184900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250221 | 184800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250221 | 184700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250221 | 184600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250221 | 184500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250221 | 184400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250221 | 184300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250221 | 184200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250221 | 184100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250221 | 184000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250221 | 183900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250221 | 183800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250221 | 183700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250221 | 183600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250221 | 183500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250221 | 183400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250221 | 183300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250221 | 183200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250221 | 183100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250221 | 183000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250221 | 182900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250221 | 182800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250221 | 182700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250221 | 182600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250221 | 182500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250221 | 182400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 123 | 20250221 | 182300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250221 | 182200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250221 | 182100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250221 | 182000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250221 | 181900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250221 | 181800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250221 | 181700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250221 | 181600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250221 | 181500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250221 | 181400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250221 | 181300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250221 | 181200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250221 | 181100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250221 | 181000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250221 | 180900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250221 | 180800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250221 | 180700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250221 | 180600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250221 | 180500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250221 | 180400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250221 | 180300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250221 | 180200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250221 | 180100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250221 | 180000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250221 | 175900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250221 | 175800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250221 | 175700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250221 | 175600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250221 | 175500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250221 | 175400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 153 | 20250221 | 175300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250221 | 175200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250221 | 175100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250221 | 175000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250221 | 174900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250221 | 174800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250221 | 174700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250221 | 174600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250221 | 174500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250221 | 174400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250221 | 174300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250221 | 174200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250221 | 174100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250221 | 174000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250221 | 173900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250221 | 173800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250221 | 173700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250221 | 173600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250221 | 173500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250221 | 173400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250221 | 173300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250221 | 173200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250221 | 173100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250221 | 173000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250221 | 172900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250221 | 172800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250221 | 172700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250221 | 172600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250221 | 172500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250221 | 172400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 183 | 20250221 | 172300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250221 | 172200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250221 | 172100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250221 | 172000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250221 | 171900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250221 | 171800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250221 | 171700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250221 | 171600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250221 | 171500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250221 | 171400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250221 | 171300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250221 | 171200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250221 | 171100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250221 | 171000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250221 | 170900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250221 | 170800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250221 | 170700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250221 | 170600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250221 | 170500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250221 | 170400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250221 | 170300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250221 | 170200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20250221 | 170100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250221 | 170000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250221 | 165900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250221 | 165800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250221 | 165700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250221 | 165600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250221 | 165500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250221 | 165400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 213 | 20250221 | 165300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250221 | 165200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250221 | 165100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20250221 | 165000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20250221 | 164900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20250221 | 164800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20250221 | 164700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20250221 | 164600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20250221 | 164500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20250221 | 164400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20250221 | 164300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20250221 | 164200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20250221 | 164100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20250221 | 164000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20250221 | 163900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20250221 | 163800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20250221 | 163700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20250221 | 163600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20250221 | 163500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20250221 | 163400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20250221 | 163300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20250221 | 163200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20250221 | 163100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20250221 | 163000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20250221 | 162900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20250221 | 162800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20250221 | 162700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20250221 | 162600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20250221 | 162500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20250221 | 162400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 243 | 20250221 | 162300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20250221 | 162200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20250221 | 162100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20250221 | 162000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20250221 | 161900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20250221 | 161800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20250221 | 161700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20250221 | 161600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20250221 | 161500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20250221 | 161400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20250221 | 161300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20250221 | 161200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 255 | 20250221 | 161100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 256 | 20250221 | 161000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 257 | 20250221 | 160900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 258 | 20250221 | 160800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 259 | 20250221 | 160700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 260 | 20250221 | 160600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 261 | 20250221 | 160500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 262 | 20250221 | 160400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 263 | 20250221 | 160300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20250221 | 160200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20250221 | 160100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20250221 | 160000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20250221 | 155900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20250221 | 155800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20250221 | 155700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20250221 | 155600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20250221 | 155500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20250221 | 155400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 273 | 20250221 | 155300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20250221 | 155200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 275 | 20250221 | 155100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 276 | 20250221 | 155000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 277 | 20250221 | 154900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 278 | 20250221 | 154800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 279 | 20250221 | 154700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 280 | 20250221 | 154600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 281 | 20250221 | 154500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 282 | 20250221 | 154400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 283 | 20250221 | 154300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 284 | 20250221 | 154200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 285 | 20250221 | 154100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 286 | 20250221 | 154000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 287 | 20250221 | 153900 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 288 | 20250221 | 153800 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 289 | 20250221 | 153700 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 290 | 20250221 | 153600 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 291 | 20250221 | 153500 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 292 | 20250221 | 153400 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 293 | 20250221 | 153300 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 294 | 20250221 | 153200 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 295 | 20250221 | 153100 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 296 | 20250221 | 153000 | 6880176350 | 25250 | 25250 | 25250 | 25250 | 2867 |
| 297 | 20250221 | 152900 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 298 | 20250221 | 152800 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 299 | 20250221 | 152700 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 300 | 20250221 | 152600 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 301 | 20250221 | 152500 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 302 | 20250221 | 152400 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 303 | 20250221 | 152300 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 304 | 20250221 | 152200 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 305 | 20250221 | 152100 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 306 | 20250221 | 152000 | 6807784600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 307 | 20250221 | 151900 | 6807784600 | 25500 | 25400 | 25500 | 25400 | 835 |
| 308 | 20250221 | 151800 | 6786520600 | 25450 | 25500 | 25500 | 25450 | 70 |
| 309 | 20250221 | 151700 | 6784738100 | 25500 | 25400 | 25500 | 25350 | 474 |
| 310 | 20250221 | 151600 | 6772686800 | 25400 | 25550 | 25550 | 25400 | 1469 |
| 311 | 20250221 | 151500 | 6735317550 | 25550 | 25550 | 25550 | 25500 | 251 |
| 312 | 20250221 | 151400 | 6728907150 | 25550 | 25550 | 25550 | 25500 | 610 |
| 313 | 20250221 | 151300 | 6713323350 | 25550 | 25550 | 25550 | 25500 | 108 |
| 314 | 20250221 | 151200 | 6710564950 | 25550 | 25500 | 25550 | 25500 | 248 |
| 315 | 20250221 | 151100 | 6704240700 | 25500 | 25450 | 25500 | 25450 | 505 |
| 316 | 20250221 | 151000 | 6691364950 | 25400 | 25450 | 25450 | 25400 | 117 |
| 317 | 20250221 | 150900 | 6688388500 | 25450 | 25450 | 25450 | 25400 | 158 |
| 318 | 20250221 | 150800 | 6684373500 | 25450 | 25500 | 25500 | 25400 | 395 |
| 319 | 20250221 | 150700 | 6674303600 | 25500 | 25400 | 25500 | 25400 | 156 |
| 320 | 20250221 | 150600 | 6670332900 | 25400 | 25500 | 25550 | 25400 | 1165 |
| 321 | 20250221 | 150500 | 6640696000 | 25450 | 25550 | 25550 | 25450 | 566 |
| 322 | 20250221 | 150400 | 6626241600 | 25550 | 25500 | 25600 | 25450 | 547 |
| 323 | 20250221 | 150300 | 6612291400 | 25500 | 25500 | 25500 | 25400 | 187 |
| 324 | 20250221 | 150200 | 6607536300 | 25500 | 25450 | 25500 | 25450 | 45 |
| 325 | 20250221 | 150100 | 6606389800 | 25450 | 25550 | 25550 | 25450 | 318 |
| 326 | 20250221 | 150000 | 6598290000 | 25450 | 25550 | 25550 | 25450 | 542 |
| 327 | 20250221 | 145900 | 6584460950 | 25550 | 25500 | 25550 | 25500 | 90 |
| 328 | 20250221 | 145800 | 6582162600 | 25550 | 25550 | 25550 | 25450 | 350 |
| 329 | 20250221 | 145700 | 6573222600 | 25450 | 25550 | 25550 | 25450 | 207 |
| 330 | 20250221 | 145600 | 6567940950 | 25500 | 25500 | 25650 | 25500 | 326 |
| 331 | 20250221 | 145500 | 6559615700 | 25500 | 25550 | 25650 | 25450 | 273 |
| 332 | 20250221 | 145400 | 6552653800 | 25550 | 25500 | 25550 | 25450 | 173 |
| 333 | 20250221 | 145300 | 6548240050 | 25450 | 25500 | 25550 | 25450 | 268 |
| 334 | 20250221 | 145200 | 6541408050 | 25550 | 25500 | 25550 | 25450 | 407 |
| 335 | 20250221 | 145100 | 6531023700 | 25450 | 25500 | 25550 | 25400 | 311 |
| 336 | 20250221 | 145000 | 6523105950 | 25550 | 25450 | 25550 | 25450 | 313 |
| 337 | 20250221 | 144900 | 6515126850 | 25400 | 25500 | 25500 | 25400 | 120 |
| 338 | 20250221 | 144800 | 6512078750 | 25400 | 25400 | 25500 | 25400 | 96 |
| 339 | 20250221 | 144700 | 6509634550 | 25350 | 25400 | 25450 | 25350 | 94 |
| 340 | 20250221 | 144600 | 6507244900 | 25400 | 25400 | 25400 | 25400 | 260 |
| 341 | 20250221 | 144500 | 6500640900 | 25450 | 25400 | 25450 | 25400 | 136 |
| 342 | 20250221 | 144400 | 6497186450 | 25400 | 25400 | 25500 | 25300 | 279 |
| 343 | 20250221 | 144300 | 6490101500 | 25500 | 25300 | 25500 | 25300 | 53 |
| 344 | 20250221 | 144200 | 6488750400 | 25300 | 25400 | 25550 | 25300 | 521 |
| 345 | 20250221 | 144100 | 6475521500 | 25400 | 25400 | 25400 | 25350 | 426 |
| 346 | 20250221 | 144000 | 6464721650 | 25400 | 25400 | 25500 | 25400 | 772 |
| 347 | 20250221 | 143900 | 6445062500 | 25350 | 25400 | 25500 | 25350 | 130 |
| 348 | 20250221 | 143800 | 6441759400 | 25400 | 25400 | 25550 | 25400 | 370 |
| 349 | 20250221 | 143700 | 6432350900 | 25550 | 25300 | 25550 | 25300 | 1895 |
| 350 | 20250221 | 143600 | 6384164250 | 25300 | 25250 | 25300 | 25250 | 210 |
| 351 | 20250221 | 143500 | 6378861250 | 25200 | 25300 | 25300 | 25200 | 131 |
| 352 | 20250221 | 143400 | 6375558450 | 25200 | 25300 | 25350 | 25150 | 378 |
| 353 | 20250221 | 143300 | 6366007400 | 25250 | 25250 | 25300 | 25250 | 169 |
| 354 | 20250221 | 143200 | 6361739500 | 25200 | 25050 | 25200 | 25050 | 380 |
| 355 | 20250221 | 143100 | 6352163950 | 25000 | 25200 | 25200 | 25000 | 2137 |
| 356 | 20250221 | 143000 | 6298597250 | 25200 | 25300 | 25300 | 25100 | 2003 |
| 357 | 20250221 | 142900 | 6248188250 | 25300 | 25250 | 25300 | 25200 | 106 |
| 358 | 20250221 | 142800 | 6245512700 | 25250 | 25300 | 25350 | 25250 | 521 |
| 359 | 20250221 | 142700 | 6232338200 | 25250 | 25350 | 25350 | 25200 | 795 |
| 360 | 20250221 | 142600 | 6212269750 | 25300 | 25250 | 25400 | 25250 | 137 |
| 361 | 20250221 | 142500 | 6208799150 | 25450 | 25450 | 25450 | 25250 | 1068 |
| 362 | 20250221 | 142400 | 6181733150 | 25450 | 25550 | 25650 | 25450 | 2528 |
| 363 | 20250221 | 142300 | 6117282950 | 25550 | 25850 | 25850 | 25500 | 918 |
| 364 | 20250221 | 142200 | 6093809700 | 25850 | 25750 | 25850 | 25700 | 896 |
| 365 | 20250221 | 142100 | 6070750850 | 25850 | 25800 | 25850 | 25800 | 238 |
| 366 | 20250221 | 142000 | 6064606500 | 25850 | 25850 | 25850 | 25600 | 867 |
| 367 | 20250221 | 141900 | 6042337800 | 25800 | 25800 | 25800 | 25800 | 220 |
| 368 | 20250221 | 141800 | 6036661800 | 25850 | 25800 | 25850 | 25800 | 481 |
| 369 | 20250221 | 141700 | 6024233150 | 25800 | 25700 | 25800 | 25700 | 157 |
| 370 | 20250221 | 141600 | 6020198150 | 25800 | 25750 | 25850 | 25700 | 834 |
| 371 | 20250221 | 141500 | 5998693650 | 25750 | 25800 | 25850 | 25750 | 611 |
| 372 | 20250221 | 141400 | 5982933800 | 25800 | 25800 | 25850 | 25750 | 845 |
| 373 | 20250221 | 141300 | 5961132350 | 25750 | 25800 | 25800 | 25750 | 497 |
| 374 | 20250221 | 141200 | 5948314150 | 25800 | 25800 | 25800 | 25650 | 807 |
| 375 | 20250221 | 141100 | 5927587350 | 25750 | 25800 | 25800 | 25750 | 147 |
| 376 | 20250221 | 141000 | 5923802000 | 25900 | 25700 | 25900 | 25700 | 1147 |
| 377 | 20250221 | 140900 | 5894202050 | 25700 | 25700 | 25700 | 25650 | 298 |
| 378 | 20250221 | 140800 | 5886547600 | 25700 | 25700 | 25750 | 25700 | 165 |
| 379 | 20250221 | 140700 | 5882304250 | 25700 | 25950 | 25950 | 25550 | 6682 |
| 380 | 20250221 | 140600 | 5711335450 | 25900 | 25850 | 25950 | 25800 | 108 |
| 381 | 20250221 | 140500 | 5708541050 | 25850 | 25900 | 25950 | 25850 | 808 |
| 382 | 20250221 | 140400 | 5687590050 | 25900 | 25950 | 25950 | 25750 | 1711 |
| 383 | 20250221 | 140300 | 5643337350 | 25950 | 25950 | 25950 | 25900 | 528 |
| 384 | 20250221 | 140200 | 5629658850 | 25900 | 25900 | 25950 | 25900 | 1025 |
| 385 | 20250221 | 140100 | 5603107700 | 25900 | 25900 | 25900 | 25900 | 203 |
| 386 | 20250221 | 140000 | 5597850000 | 25900 | 25850 | 25900 | 25850 | 869 |
| 387 | 20250221 | 135900 | 5575362300 | 25850 | 25850 | 25850 | 25850 | 33 |
| 388 | 20250221 | 135800 | 5574509250 | 25900 | 25750 | 25900 | 25750 | 472 |
| 389 | 20250221 | 135700 | 5562315200 | 25650 | 25950 | 25950 | 25450 | 2000 |
| 390 | 20250221 | 135600 | 5510891500 | 25950 | 25950 | 25950 | 25950 | 156 |
| 391 | 20250221 | 135500 | 5506843300 | 25950 | 25950 | 26000 | 25950 | 1261 |
| 392 | 20250221 | 135400 | 5474094050 | 25950 | 25950 | 25950 | 25900 | 84 |
| 393 | 20250221 | 135300 | 5471914350 | 25900 | 25950 | 25950 | 25900 | 2 |
| 394 | 20250221 | 135200 | 5471862500 | 25850 | 25750 | 25850 | 25700 | 449 |
| 395 | 20250221 | 135100 | 5460298150 | 25800 | 25850 | 25850 | 25800 | 858 |
| 396 | 20250221 | 135000 | 5438154250 | 25950 | 25850 | 25950 | 25700 | 859 |
| 397 | 20250221 | 134900 | 5415901950 | 25700 | 25850 | 25850 | 25700 | 409 |
| 398 | 20250221 | 134800 | 5405374250 | 25900 | 25850 | 25900 | 25850 | 377 |
| 399 | 20250221 | 134700 | 5395625250 | 25900 | 25900 | 25900 | 25800 | 856 |
| 400 | 20250221 | 134600 | 5373514100 | 25900 | 25850 | 25900 | 25850 | 176 |
| 401 | 20250221 | 134500 | 5368959550 | 25900 | 25700 | 25950 | 25700 | 1109 |
| 402 | 20250221 | 134400 | 5340266750 | 25800 | 25750 | 25800 | 25750 | 121 |
| 403 | 20250221 | 134300 | 5337147450 | 25750 | 25850 | 25850 | 25550 | 2215 |
| 404 | 20250221 | 134200 | 5280302750 | 25950 | 25900 | 25950 | 25900 | 125 |
| 405 | 20250221 | 134100 | 5277065100 | 25950 | 26050 | 26050 | 25900 | 278 |
| 406 | 20250221 | 134000 | 5269856550 | 26050 | 25950 | 26100 | 25800 | 2053 |
| 407 | 20250221 | 133900 | 5216587600 | 25950 | 25900 | 25950 | 25900 | 304 |
| 408 | 20250221 | 133800 | 5208703400 | 25850 | 26000 | 26100 | 25850 | 969 |
| 409 | 20250221 | 133700 | 5183516650 | 26000 | 25950 | 26000 | 25850 | 364 |
| 410 | 20250221 | 133600 | 5174093900 | 26000 | 26000 | 26100 | 26000 | 559 |
| 411 | 20250221 | 133500 | 5159559800 | 26000 | 25800 | 26000 | 25800 | 1518 |
| 412 | 20250221 | 133400 | 5120214500 | 25750 | 25850 | 25850 | 25650 | 301 |
| 413 | 20250221 | 133300 | 5112467650 | 25800 | 25750 | 25800 | 25750 | 1562 |
| 414 | 20250221 | 133200 | 5072172050 | 25750 | 25800 | 25800 | 25700 | 888 |
| 415 | 20250221 | 133100 | 5049314300 | 25900 | 25850 | 25900 | 25800 | 843 |
| 416 | 20250221 | 133000 | 5027543550 | 25850 | 25750 | 25950 | 25750 | 2121 |
| 417 | 20250221 | 132900 | 4972754900 | 25800 | 25950 | 26000 | 25750 | 1131 |
| 418 | 20250221 | 132800 | 4943513000 | 26000 | 26000 | 26050 | 25950 | 1055 |
| 419 | 20250221 | 132700 | 4916086450 | 26150 | 26200 | 26200 | 26000 | 1862 |
| 420 | 20250221 | 132600 | 4867416700 | 26150 | 26200 | 26200 | 26150 | 856 |
| 421 | 20250221 | 132500 | 4845024150 | 26200 | 26200 | 26200 | 26100 | 3383 |
| 422 | 20250221 | 132400 | 4756423850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 423 | 20250221 | 132300 | 4756423850 | 26150 | 26150 | 26150 | 26100 | 2216 |
| 424 | 20250221 | 132200 | 4698475950 | 26100 | 26050 | 26100 | 26050 | 163 |
| 425 | 20250221 | 132100 | 4694221950 | 26100 | 26100 | 26100 | 26050 | 496 |
| 426 | 20250221 | 132000 | 4681281400 | 26100 | 25950 | 26100 | 25950 | 1432 |
| 427 | 20250221 | 131900 | 4644022000 | 25900 | 25900 | 25950 | 25850 | 366 |
| 428 | 20250221 | 131800 | 4634544850 | 25950 | 25900 | 25950 | 25850 | 259 |
| 429 | 20250221 | 131700 | 4627836950 | 25850 | 26050 | 26050 | 25850 | 685 |
| 430 | 20250221 | 131600 | 4610074250 | 26050 | 26050 | 26050 | 26000 | 628 |
| 431 | 20250221 | 131500 | 4593716800 | 26050 | 26050 | 26050 | 26000 | 979 |
| 432 | 20250221 | 131400 | 4568243950 | 26000 | 25950 | 26000 | 25950 | 457 |
| 433 | 20250221 | 131300 | 4556368650 | 26000 | 25950 | 26000 | 25900 | 439 |
| 434 | 20250221 | 131200 | 4544983100 | 25950 | 26000 | 26050 | 25950 | 452 |
| 435 | 20250221 | 131100 | 4533228000 | 26050 | 26050 | 26100 | 26000 | 1025 |
| 436 | 20250221 | 131000 | 4506500250 | 26050 | 26050 | 26050 | 26000 | 1478 |
| 437 | 20250221 | 130900 | 4468010650 | 26000 | 26000 | 26050 | 26000 | 1048 |
| 438 | 20250221 | 130800 | 4440753150 | 25950 | 26000 | 26000 | 25900 | 2419 |
| 439 | 20250221 | 130700 | 4377868900 | 25900 | 25950 | 26000 | 25900 | 342 |
| 440 | 20250221 | 130600 | 4368999500 | 25950 | 25950 | 25950 | 25900 | 236 |
| 441 | 20250221 | 130500 | 4362875350 | 26000 | 25850 | 26000 | 25850 | 1265 |
| 442 | 20250221 | 130400 | 4330033350 | 25900 | 25900 | 25900 | 25900 | 144 |
| 443 | 20250221 | 130300 | 4326303750 | 25850 | 25850 | 25900 | 25800 | 1002 |
| 444 | 20250221 | 130200 | 4300400550 | 25850 | 25950 | 26000 | 25850 | 946 |
| 445 | 20250221 | 130100 | 4275861350 | 25950 | 25900 | 26000 | 25850 | 5384 |
| 446 | 20250221 | 130000 | 4136166150 | 25900 | 25800 | 25900 | 25750 | 2857 |
| 447 | 20250221 | 125900 | 4062396550 | 25800 | 25800 | 25800 | 25750 | 659 |
| 448 | 20250221 | 125800 | 4045409100 | 25800 | 25750 | 25800 | 25750 | 1269 |
| 449 | 20250221 | 125700 | 4012728950 | 25750 | 25750 | 25750 | 25750 | 120 |
| 450 | 20250221 | 125600 | 4009638950 | 25750 | 25700 | 25750 | 25700 | 906 |
| 451 | 20250221 | 125500 | 3986354650 | 25700 | 25650 | 25700 | 25650 | 1025 |
| 452 | 20250221 | 125400 | 3960039150 | 25650 | 25650 | 25650 | 25600 | 60 |
| 453 | 20250221 | 125300 | 3958500300 | 25650 | 25650 | 25650 | 25650 | 109 |
| 454 | 20250221 | 125200 | 3955704450 | 25600 | 25600 | 25600 | 25600 | 407 |
| 455 | 20250221 | 125100 | 3945285250 | 25600 | 25550 | 25600 | 25550 | 135 |
| 456 | 20250221 | 125000 | 3941829300 | 25600 | 25600 | 25600 | 25600 | 53 |
| 457 | 20250221 | 124900 | 3940472500 | 25550 | 25550 | 25550 | 25550 | 283 |
| 458 | 20250221 | 124800 | 3933241850 | 25550 | 25550 | 25550 | 25500 | 91 |
| 459 | 20250221 | 124700 | 3930918100 | 25550 | 25500 | 25550 | 25500 | 262 |
| 460 | 20250221 | 124600 | 3924229000 | 25500 | 25500 | 25500 | 25500 | 9 |
| 461 | 20250221 | 124500 | 3923999500 | 25550 | 25550 | 25600 | 25550 | 161 |
| 462 | 20250221 | 124400 | 3919885350 | 25600 | 25650 | 25650 | 25600 | 54 |
| 463 | 20250221 | 124300 | 3918502850 | 25650 | 25600 | 25650 | 25600 | 174 |
| 464 | 20250221 | 124200 | 3914048400 | 25600 | 25600 | 25600 | 25600 | 203 |
| 465 | 20250221 | 124100 | 3908851600 | 25600 | 25650 | 25650 | 25600 | 181 |
| 466 | 20250221 | 124000 | 3904209300 | 25600 | 25650 | 25650 | 25600 | 68 |
| 467 | 20250221 | 123900 | 3902468000 | 25600 | 25600 | 25600 | 25600 | 57 |
| 468 | 20250221 | 123800 | 3901008800 | 25450 | 25600 | 25650 | 25450 | 617 |
| 469 | 20250221 | 123700 | 3885211950 | 25600 | 25600 | 25600 | 25600 | 61 |
| 470 | 20250221 | 123600 | 3883650350 | 25600 | 25600 | 25600 | 25600 | 124 |
| 471 | 20250221 | 123500 | 3880475950 | 25600 | 25600 | 25600 | 25600 | 58 |
| 472 | 20250221 | 123400 | 3878991150 | 25550 | 25550 | 25550 | 25550 | 2 |
| 473 | 20250221 | 123300 | 3878940050 | 25600 | 25550 | 25650 | 25550 | 359 |
| 474 | 20250221 | 123200 | 3869749950 | 25550 | 25550 | 25600 | 25550 | 22 |
| 475 | 20250221 | 123100 | 3869187750 | 25550 | 25600 | 25650 | 25550 | 280 |
| 476 | 20250221 | 123000 | 3862017400 | 25600 | 25600 | 25600 | 25600 | 109 |
| 477 | 20250221 | 122900 | 3859227000 | 25650 | 25650 | 25650 | 25550 | 399 |
| 478 | 20250221 | 122800 | 3849011250 | 25700 | 25700 | 25700 | 25600 | 28 |
| 479 | 20250221 | 122700 | 3848293500 | 25700 | 25700 | 25700 | 25650 | 215 |
| 480 | 20250221 | 122600 | 3842772750 | 25700 | 25700 | 25700 | 25650 | 119 |
| 481 | 20250221 | 122500 | 3839717450 | 25700 | 25700 | 25700 | 25700 | 57 |
| 482 | 20250221 | 122400 | 3838252550 | 25700 | 25650 | 25700 | 25650 | 321 |
| 483 | 20250221 | 122300 | 3830015850 | 25700 | 25650 | 25700 | 25650 | 259 |
| 484 | 20250221 | 122200 | 3823361750 | 25650 | 25650 | 25650 | 25650 | 72 |
| 485 | 20250221 | 122100 | 3821514950 | 25650 | 25500 | 25650 | 25500 | 249 |
| 486 | 20250221 | 122000 | 3815131350 | 25500 | 25550 | 25600 | 25500 | 255 |
| 487 | 20250221 | 121900 | 3808623800 | 25650 | 25500 | 25650 | 25500 | 210 |
| 488 | 20250221 | 121800 | 3803255900 | 25450 | 25650 | 25700 | 25400 | 327 |
| 489 | 20250221 | 121700 | 3794886600 | 25650 | 25650 | 25650 | 25650 | 68 |
| 490 | 20250221 | 121600 | 3793142400 | 25650 | 25600 | 25650 | 25600 | 427 |
| 491 | 20250221 | 121500 | 3782211050 | 25650 | 25600 | 25650 | 25600 | 135 |
| 492 | 20250221 | 121400 | 3778748350 | 25600 | 25650 | 25650 | 25600 | 102 |
| 493 | 20250221 | 121300 | 3776137050 | 25650 | 25650 | 25650 | 25600 | 325 |
| 494 | 20250221 | 121200 | 3767805550 | 25650 | 25650 | 25650 | 25600 | 203 |
| 495 | 20250221 | 121100 | 3762598650 | 25650 | 25650 | 25650 | 25600 | 340 |
| 496 | 20250221 | 121000 | 3753888100 | 25600 | 25600 | 25650 | 25600 | 39 |
| 497 | 20250221 | 120900 | 3752889450 | 25600 | 25500 | 25650 | 25500 | 495 |
| 498 | 20250221 | 120800 | 3740219600 | 25500 | 25400 | 25500 | 25400 | 309 |
| 499 | 20250221 | 120700 | 3732348100 | 25500 | 25550 | 25550 | 25350 | 1135 |
| 500 | 20250221 | 120600 | 3703463500 | 25550 | 25550 | 25550 | 25450 | 552 |
| 501 | 20250221 | 120500 | 3689381750 | 25550 | 25700 | 25700 | 25550 | 926 |
| 502 | 20250221 | 120400 | 3665661050 | 25700 | 25700 | 25750 | 25700 | 121 |
| 503 | 20250221 | 120300 | 3662548700 | 25750 | 25700 | 25750 | 25700 | 680 |
| 504 | 20250221 | 120200 | 3645068250 | 25700 | 25750 | 25750 | 25700 | 65 |
| 505 | 20250221 | 120100 | 3643397600 | 25750 | 25750 | 25750 | 25750 | 130 |
| 506 | 20250221 | 120000 | 3640050100 | 25750 | 25750 | 25750 | 25700 | 899 |
| 507 | 20250221 | 115900 | 3616925900 | 25750 | 25750 | 25750 | 25700 | 129 |
| 508 | 20250221 | 115800 | 3613605050 | 25750 | 25750 | 25750 | 25700 | 34 |
| 509 | 20250221 | 115700 | 3612730600 | 25750 | 25750 | 25750 | 25700 | 234 |
| 510 | 20250221 | 115600 | 3606705300 | 25750 | 25700 | 25750 | 25700 | 346 |
| 511 | 20250221 | 115500 | 3597810550 | 25700 | 25700 | 25700 | 25700 | 120 |
| 512 | 20250221 | 115400 | 3594726550 | 25700 | 25700 | 25700 | 25700 | 170 |
| 513 | 20250221 | 115300 | 3590357550 | 25700 | 25700 | 25700 | 25700 | 1 |
| 514 | 20250221 | 115200 | 3590331850 | 25700 | 25700 | 25700 | 25600 | 1415 |
| 515 | 20250221 | 115100 | 3553992750 | 25700 | 25650 | 25700 | 25650 | 453 |
| 516 | 20250221 | 115000 | 3542373250 | 25650 | 25700 | 25700 | 25650 | 256 |
| 517 | 20250221 | 114900 | 3535803900 | 25700 | 25700 | 25700 | 25700 | 52 |
| 518 | 20250221 | 114800 | 3534467500 | 25650 | 25750 | 25750 | 25650 | 238 |
| 519 | 20250221 | 114700 | 3528347950 | 25700 | 25700 | 25700 | 25700 | 1 |
| 520 | 20250221 | 114600 | 3528322250 | 25750 | 25700 | 25750 | 25700 | 113 |
| 521 | 20250221 | 114500 | 3525415400 | 25700 | 25650 | 25700 | 25650 | 107 |
| 522 | 20250221 | 114400 | 3522667650 | 25700 | 25700 | 25750 | 25700 | 687 |
| 523 | 20250221 | 114300 | 3505006350 | 25700 | 25750 | 25750 | 25700 | 131 |
| 524 | 20250221 | 114200 | 3501635650 | 25750 | 25750 | 25750 | 25750 | 191 |
| 525 | 20250221 | 114100 | 3496717400 | 25750 | 25750 | 25750 | 25700 | 91 |
| 526 | 20250221 | 114000 | 3494374200 | 25750 | 25750 | 25750 | 25700 | 271 |
| 527 | 20250221 | 113900 | 3487399400 | 25750 | 25750 | 25750 | 25700 | 140 |
| 528 | 20250221 | 113800 | 3483795050 | 25750 | 25750 | 25750 | 25750 | 65 |
| 529 | 20250221 | 113700 | 3482121300 | 25750 | 25650 | 25750 | 25650 | 962 |
| 530 | 20250221 | 113600 | 3457426650 | 25650 | 25650 | 25650 | 25650 | 141 |
| 531 | 20250221 | 113500 | 3453810000 | 25650 | 25650 | 25650 | 25650 | 2 |
| 532 | 20250221 | 113400 | 3453758700 | 25650 | 25600 | 25700 | 25600 | 147 |
| 533 | 20250221 | 113300 | 3449989000 | 25650 | 25650 | 25650 | 25600 | 283 |
| 534 | 20250221 | 113200 | 3442730550 | 25700 | 25700 | 25700 | 25650 | 183 |
| 535 | 20250221 | 113100 | 3438032450 | 25700 | 25700 | 25700 | 25650 | 118 |
| 536 | 20250221 | 113000 | 3435000150 | 25700 | 25650 | 25700 | 25600 | 601 |
| 537 | 20250221 | 112900 | 3419584500 | 25600 | 25600 | 25650 | 25600 | 193 |
| 538 | 20250221 | 112800 | 3414641100 | 25650 | 25650 | 25650 | 25650 | 163 |
| 539 | 20250221 | 112700 | 3410460150 | 25650 | 25700 | 25750 | 25650 | 273 |
| 540 | 20250221 | 112600 | 3403447300 | 25700 | 25700 | 25750 | 25700 | 146 |
| 541 | 20250221 | 112500 | 3399689750 | 25700 | 25750 | 25750 | 25700 | 210 |
| 542 | 20250221 | 112400 | 3394287550 | 25750 | 25750 | 25750 | 25700 | 302 |
| 543 | 20250221 | 112300 | 3386521550 | 25700 | 25750 | 25750 | 25700 | 320 |
| 544 | 20250221 | 112200 | 3378292550 | 25750 | 25800 | 25850 | 25750 | 1130 |
| 545 | 20250221 | 112100 | 3349154200 | 25800 | 25800 | 25800 | 25750 | 512 |
| 546 | 20250221 | 112000 | 3335956200 | 25850 | 25850 | 25850 | 25800 | 391 |
| 547 | 20250221 | 111900 | 3325863050 | 25800 | 25750 | 25800 | 25750 | 432 |
| 548 | 20250221 | 111800 | 3314717550 | 25800 | 25800 | 25800 | 25750 | 431 |
| 549 | 20250221 | 111700 | 3303613100 | 25800 | 25700 | 25800 | 25700 | 1224 |
| 550 | 20250221 | 111600 | 3272078700 | 25700 | 25650 | 25700 | 25600 | 556 |
| 551 | 20250221 | 111500 | 3257818450 | 25650 | 25650 | 25650 | 25650 | 85 |
| 552 | 20250221 | 111400 | 3255638200 | 25600 | 25650 | 25650 | 25550 | 204 |
| 553 | 20250221 | 111300 | 3250408200 | 25550 | 25600 | 25650 | 25550 | 245 |
| 554 | 20250221 | 111200 | 3244136500 | 25650 | 25650 | 25650 | 25650 | 119 |
| 555 | 20250221 | 111100 | 3241084150 | 25650 | 25650 | 25650 | 25400 | 821 |
| 556 | 20250221 | 111000 | 3220182950 | 25650 | 25600 | 25650 | 25600 | 137 |
| 557 | 20250221 | 110900 | 3216672100 | 25600 | 25550 | 25600 | 25550 | 294 |
| 558 | 20250221 | 110800 | 3209150700 | 25600 | 25750 | 25800 | 25600 | 1472 |
| 559 | 20250221 | 110700 | 3171295950 | 25750 | 25700 | 25800 | 25700 | 1048 |
| 560 | 20250221 | 110600 | 3144314050 | 25700 | 25650 | 25750 | 25650 | 1155 |
| 561 | 20250221 | 110500 | 3114630150 | 25650 | 25700 | 25700 | 25600 | 367 |
| 562 | 20250221 | 110400 | 3105218450 | 25700 | 25600 | 25700 | 25600 | 1279 |
| 563 | 20250221 | 110300 | 3072430200 | 25550 | 25650 | 25650 | 25550 | 160 |
| 564 | 20250221 | 110200 | 3068333550 | 25500 | 25650 | 25700 | 25500 | 1378 |
| 565 | 20250221 | 110100 | 3032992600 | 25650 | 25550 | 25650 | 25500 | 1596 |
| 566 | 20250221 | 110000 | 2992157050 | 25550 | 25500 | 25550 | 25500 | 686 |
| 567 | 20250221 | 105900 | 2974630100 | 25550 | 25500 | 25550 | 25500 | 541 |
| 568 | 20250221 | 105800 | 2960829800 | 25550 | 25550 | 25550 | 25550 | 340 |
| 569 | 20250221 | 105700 | 2952142800 | 25550 | 25450 | 25550 | 25450 | 2257 |
| 570 | 20250221 | 105600 | 2894600850 | 25400 | 25300 | 25450 | 25300 | 261 |
| 571 | 20250221 | 105500 | 2887977150 | 25300 | 25450 | 25450 | 25300 | 236 |
| 572 | 20250221 | 105400 | 2881992900 | 25350 | 25400 | 25500 | 25200 | 1187 |
| 573 | 20250221 | 105300 | 2851974150 | 25350 | 25500 | 25500 | 25350 | 2 |
| 574 | 20250221 | 105200 | 2851923300 | 25450 | 25550 | 25550 | 25300 | 699 |
| 575 | 20250221 | 105100 | 2834159300 | 25450 | 25450 | 25500 | 25400 | 589 |
| 576 | 20250221 | 105000 | 2819175500 | 25450 | 25450 | 25500 | 25400 | 646 |
| 577 | 20250221 | 104900 | 2802739900 | 25450 | 25500 | 25600 | 25450 | 1741 |
| 578 | 20250221 | 104800 | 2758318400 | 25400 | 25300 | 25500 | 25300 | 5440 |
| 579 | 20250221 | 104700 | 2619911600 | 25300 | 25250 | 25350 | 25200 | 1943 |
| 580 | 20250221 | 104600 | 2570783950 | 25250 | 25300 | 25300 | 25250 | 306 |
| 581 | 20250221 | 104500 | 2563056800 | 25300 | 25300 | 25300 | 25300 | 9 |
| 582 | 20250221 | 104400 | 2562829100 | 25300 | 25300 | 25350 | 25250 | 760 |
| 583 | 20250221 | 104300 | 2543580000 | 25300 | 25350 | 25350 | 25300 | 284 |
| 584 | 20250221 | 104200 | 2536393900 | 25300 | 25350 | 25350 | 25300 | 633 |
| 585 | 20250221 | 104100 | 2520349350 | 25350 | 25350 | 25400 | 25300 | 1997 |
| 586 | 20250221 | 104000 | 2469692200 | 25400 | 25250 | 25400 | 25250 | 3164 |
| 587 | 20250221 | 103900 | 2389642050 | 25200 | 25150 | 25250 | 25100 | 3105 |
| 588 | 20250221 | 103800 | 2311416250 | 25150 | 24850 | 25150 | 24850 | 9204 |
| 589 | 20250221 | 103700 | 2081414200 | 24800 | 24850 | 24850 | 24800 | 265 |
| 590 | 20250221 | 103600 | 2074841450 | 24850 | 24850 | 24850 | 24800 | 426 |
| 591 | 20250221 | 103500 | 2064255450 | 24850 | 24800 | 24850 | 24800 | 7 |
| 592 | 20250221 | 103400 | 2064081750 | 24800 | 24800 | 24850 | 24750 | 821 |
| 593 | 20250221 | 103300 | 2043725200 | 24800 | 24800 | 24800 | 24800 | 101 |
| 594 | 20250221 | 103200 | 2041220400 | 24800 | 24800 | 24800 | 24700 | 75 |
| 595 | 20250221 | 103100 | 2039362700 | 24800 | 24800 | 24800 | 24750 | 46 |
| 596 | 20250221 | 103000 | 2038223200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 597 | 20250221 | 102900 | 2038198400 | 24750 | 24700 | 24750 | 24700 | 2 |
| 598 | 20250221 | 102800 | 2038148950 | 24600 | 24750 | 24750 | 24600 | 28 |
| 599 | 20250221 | 102700 | 2037457350 | 24700 | 24800 | 24800 | 24600 | 326 |
| 600 | 20250221 | 102600 | 2029416500 | 24800 | 24800 | 24800 | 24750 | 53 |
| 601 | 20250221 | 102500 | 2028102200 | 24800 | 24800 | 24800 | 24800 | 31 |
| 602 | 20250221 | 102400 | 2027333400 | 24750 | 24500 | 24750 | 24500 | 1788 |
| 603 | 20250221 | 102300 | 1983405900 | 24600 | 24600 | 24600 | 24600 | 201 |
| 604 | 20250221 | 102200 | 1978461300 | 24600 | 24550 | 24600 | 24550 | 35 |
| 605 | 20250221 | 102100 | 1977600950 | 24600 | 24600 | 24600 | 24600 | 122 |
| 606 | 20250221 | 102000 | 1974599750 | 24600 | 24600 | 24600 | 24600 | 4 |
| 607 | 20250221 | 101900 | 1974501350 | 24600 | 24500 | 24600 | 24500 | 379 |
| 608 | 20250221 | 101800 | 1965210300 | 24500 | 24500 | 24600 | 24500 | 141 |
| 609 | 20250221 | 101700 | 1961755700 | 24500 | 24500 | 24500 | 24500 | 259 |
| 610 | 20250221 | 101600 | 1955410200 | 24500 | 24600 | 24600 | 24500 | 43 |
| 611 | 20250221 | 101500 | 1954354400 | 24500 | 24550 | 24550 | 24500 | 801 |
| 612 | 20250221 | 101400 | 1934694450 | 24600 | 24600 | 24600 | 24600 | 69 |
| 613 | 20250221 | 101300 | 1932997050 | 24600 | 24650 | 24650 | 24600 | 212 |
| 614 | 20250221 | 101200 | 1927781300 | 24600 | 24600 | 24600 | 24600 | 97 |
| 615 | 20250221 | 101100 | 1925395100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 616 | 20250221 | 101000 | 1925395100 | 24650 | 24650 | 24650 | 24650 | 26 |
| 617 | 20250221 | 100900 | 1924754200 | 24600 | 24600 | 24600 | 24600 | 54 |
| 618 | 20250221 | 100800 | 1923425800 | 24650 | 24600 | 24650 | 24600 | 79 |
| 619 | 20250221 | 100700 | 1921481600 | 24600 | 24650 | 24650 | 24600 | 45 |
| 620 | 20250221 | 100600 | 1920374000 | 24650 | 24650 | 24650 | 24650 | 100 |
| 621 | 20250221 | 100500 | 1917909000 | 24650 | 24650 | 24650 | 24650 | 2 |
| 622 | 20250221 | 100400 | 1917859700 | 24850 | 24850 | 24850 | 24850 | 1042 |
| 623 | 20250221 | 100300 | 1891966000 | 24850 | 24850 | 24850 | 24850 | 18 |
| 624 | 20250221 | 100200 | 1891518700 | 24700 | 24700 | 24700 | 24700 | 248 |
| 625 | 20250221 | 100100 | 1885393100 | 24850 | 24600 | 24850 | 24600 | 1636 |
| 626 | 20250221 | 100000 | 1844952250 | 24600 | 24650 | 24650 | 24600 | 36 |
| 627 | 20250221 | 095900 | 1844065750 | 24650 | 24700 | 24700 | 24650 | 1015 |
| 628 | 20250221 | 095800 | 1819025250 | 24750 | 24750 | 24750 | 24750 | 70 |
| 629 | 20250221 | 095700 | 1817292750 | 24750 | 24750 | 24750 | 24750 | 112 |
| 630 | 20250221 | 095600 | 1814520750 | 24750 | 24750 | 24750 | 24750 | 302 |
| 631 | 20250221 | 095500 | 1807046250 | 24800 | 24750 | 24850 | 24750 | 129 |
| 632 | 20250221 | 095400 | 1803846950 | 24850 | 24800 | 24850 | 24700 | 1038 |
| 633 | 20250221 | 095300 | 1778153450 | 24800 | 24900 | 24900 | 24800 | 468 |
| 634 | 20250221 | 095200 | 1766526850 | 24900 | 24900 | 24950 | 24900 | 981 |
| 635 | 20250221 | 095100 | 1742059300 | 24900 | 24900 | 24900 | 24900 | 899 |
| 636 | 20250221 | 095000 | 1719674200 | 24900 | 24900 | 24950 | 24900 | 1222 |
| 637 | 20250221 | 094900 | 1689226350 | 24900 | 24850 | 24900 | 24750 | 2959 |
| 638 | 20250221 | 094800 | 1615634300 | 24850 | 24800 | 24850 | 24800 | 437 |
| 639 | 20250221 | 094700 | 1604776850 | 24800 | 24900 | 24900 | 24800 | 1694 |
| 640 | 20250221 | 094600 | 1562661450 | 24850 | 24700 | 24850 | 24700 | 1664 |
| 641 | 20250221 | 094500 | 1521429250 | 24750 | 24400 | 24750 | 24400 | 1639 |
| 642 | 20250221 | 094400 | 1481141200 | 24400 | 24450 | 24450 | 24400 | 679 |
| 643 | 20250221 | 094300 | 1464541700 | 24500 | 24600 | 24600 | 24500 | 942 |
| 644 | 20250221 | 094200 | 1441435250 | 24650 | 24650 | 24650 | 24600 | 123 |
| 645 | 20250221 | 094100 | 1438403800 | 24650 | 24700 | 24800 | 24650 | 334 |
| 646 | 20250221 | 094000 | 1430153900 | 24800 | 24850 | 24850 | 24700 | 813 |
| 647 | 20250221 | 093900 | 1409986250 | 24850 | 24700 | 24850 | 24700 | 3333 |
| 648 | 20250221 | 093800 | 1327228600 | 24700 | 24450 | 24700 | 24450 | 2494 |
| 649 | 20250221 | 093700 | 1265890800 | 24450 | 24450 | 24450 | 24350 | 152 |
| 650 | 20250221 | 093600 | 1262184250 | 24400 | 24500 | 24500 | 24350 | 866 |
| 651 | 20250221 | 093500 | 1240974950 | 24500 | 24400 | 24500 | 24400 | 500 |
| 652 | 20250221 | 093400 | 1228735750 | 24400 | 24400 | 24500 | 24400 | 620 |
| 653 | 20250221 | 093300 | 1213597600 | 24400 | 24400 | 24400 | 24400 | 17 |
| 654 | 20250221 | 093200 | 1213182800 | 24300 | 24400 | 24400 | 24300 | 37 |
| 655 | 20250221 | 093100 | 1212283600 | 24350 | 24300 | 24350 | 24300 | 174 |
| 656 | 20250221 | 093000 | 1208048950 | 24250 | 24150 | 24250 | 24150 | 1009 |
| 657 | 20250221 | 092900 | 1183680100 | 24150 | 24200 | 24200 | 24150 | 427 |
| 658 | 20250221 | 092800 | 1173351450 | 24200 | 24250 | 24250 | 24200 | 120 |
| 659 | 20250221 | 092700 | 1170442350 | 24250 | 24300 | 24350 | 24250 | 929 |
| 660 | 20250221 | 092600 | 1147912450 | 24300 | 24350 | 24350 | 24300 | 1117 |
| 661 | 20250221 | 092500 | 1120741850 | 24450 | 24450 | 24450 | 24450 | 50 |
| 662 | 20250221 | 092400 | 1119519350 | 24450 | 24400 | 24450 | 24400 | 492 |
| 663 | 20250221 | 092300 | 1107511250 | 24400 | 24400 | 24450 | 24350 | 554 |
| 664 | 20250221 | 092200 | 1093993700 | 24500 | 24450 | 24500 | 24350 | 341 |
| 665 | 20250221 | 092100 | 1085654800 | 24350 | 24600 | 24600 | 24350 | 2840 |
| 666 | 20250221 | 092000 | 1016176450 | 24600 | 24300 | 24700 | 24300 | 20850 |
| 667 | 20250221 | 091900 | 502191400 | 24300 | 24200 | 24300 | 24200 | 451 |
| 668 | 20250221 | 091800 | 491233600 | 24200 | 24400 | 24500 | 24200 | 1842 |
| 669 | 20250221 | 091700 | 446368000 | 24400 | 24200 | 24400 | 24200 | 1921 |
| 670 | 20250221 | 091600 | 399619050 | 24200 | 24050 | 24200 | 24050 | 440 |
| 671 | 20250221 | 091500 | 388992150 | 24050 | 24000 | 24050 | 23900 | 398 |
| 672 | 20250221 | 091400 | 379437350 | 24050 | 23950 | 24050 | 23950 | 17 |
| 673 | 20250221 | 091300 | 379030100 | 23950 | 23950 | 24000 | 23600 | 2163 |
| 674 | 20250221 | 091200 | 327521550 | 23950 | 24100 | 24100 | 23950 | 271 |
| 675 | 20250221 | 091100 | 321026750 | 24100 | 23750 | 24100 | 23700 | 1376 |
| 676 | 20250221 | 091000 | 288058450 | 23650 | 23600 | 23750 | 23600 | 571 |
| 677 | 20250221 | 090900 | 274516850 | 23650 | 23600 | 23650 | 23500 | 1437 |
| 678 | 20250221 | 090800 | 240630600 | 23600 | 23650 | 23700 | 23600 | 1102 |
| 679 | 20250221 | 090700 | 214599050 | 23650 | 23650 | 23650 | 23550 | 227 |
| 680 | 20250221 | 090600 | 209237800 | 23550 | 23550 | 23600 | 23500 | 651 |
| 681 | 20250221 | 090500 | 193895300 | 23450 | 23700 | 23700 | 23400 | 1608 |
| 682 | 20250221 | 090400 | 155980300 | 23650 | 23650 | 23700 | 23600 | 390 |
| 683 | 20250221 | 090300 | 146757950 | 23650 | 23850 | 23850 | 23650 | 855 |
| 684 | 20250221 | 090200 | 126448250 | 23800 | 23950 | 23950 | 23800 | 164 |
| 685 | 20250221 | 090100 | 122537150 | 23900 | 23600 | 23900 | 23450 | 494 |
| 686 | 20250221 | 090000 | 110777100 | 23400 | 23800 | 23800 | 23400 | 4541 |