32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 183800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 3 | 20250225 | 183700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250225 | 183600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250225 | 183500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250225 | 183400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250225 | 183300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250225 | 183200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250225 | 183100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250225 | 183000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250225 | 182900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250225 | 182800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250225 | 182700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250225 | 182600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250225 | 182500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250225 | 182400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250225 | 182300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250225 | 182200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250225 | 182100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250225 | 182000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250225 | 181900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250225 | 181800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250225 | 181700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250225 | 181600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250225 | 181500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250225 | 181400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250225 | 181300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250225 | 181200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250225 | 181100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250225 | 181000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250225 | 180900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250225 | 180800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 33 | 20250225 | 180700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250225 | 180600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250225 | 180500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250225 | 180400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250225 | 180300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250225 | 180200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250225 | 180100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250225 | 180000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250225 | 175900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250225 | 175800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250225 | 175700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250225 | 175600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250225 | 175500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250225 | 175400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250225 | 175300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250225 | 175200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250225 | 175100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250225 | 175000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250225 | 174900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250225 | 174800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250225 | 174700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250225 | 174600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250225 | 174500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250225 | 174400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250225 | 174300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250225 | 174200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250225 | 174100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250225 | 174000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250225 | 173900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250225 | 173800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 63 | 20250225 | 173700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250225 | 173600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250225 | 173500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250225 | 173400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250225 | 173300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250225 | 173200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250225 | 173100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250225 | 173000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250225 | 172900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250225 | 172800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250225 | 172700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250225 | 172600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250225 | 172500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250225 | 172400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250225 | 172300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250225 | 172200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250225 | 172100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250225 | 172000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250225 | 171900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250225 | 171800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250225 | 171700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250225 | 171600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250225 | 171500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250225 | 171400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250225 | 171300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250225 | 171200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250225 | 171100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250225 | 171000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250225 | 170900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250225 | 170800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 93 | 20250225 | 170700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250225 | 170600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250225 | 170500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250225 | 170400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250225 | 170300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250225 | 170200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250225 | 170100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250225 | 170000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250225 | 165900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250225 | 165800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250225 | 165700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250225 | 165600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250225 | 165500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250225 | 165400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250225 | 165300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250225 | 165200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250225 | 165100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250225 | 165000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250225 | 164900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250225 | 164800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250225 | 164700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250225 | 164600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250225 | 164500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250225 | 164400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250225 | 164300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250225 | 164200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250225 | 164100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250225 | 164000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250225 | 163900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250225 | 163800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 123 | 20250225 | 163700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250225 | 163600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250225 | 163500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250225 | 163400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250225 | 163300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250225 | 163200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250225 | 163100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250225 | 163000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250225 | 162900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250225 | 162800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250225 | 162700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250225 | 162600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250225 | 162500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250225 | 162400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250225 | 162300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250225 | 162200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250225 | 162100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250225 | 162000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250225 | 161900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250225 | 161800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250225 | 161700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250225 | 161600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250225 | 161500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250225 | 161400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250225 | 161300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250225 | 161200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250225 | 161100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250225 | 161000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250225 | 160900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250225 | 160800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 153 | 20250225 | 160700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250225 | 160600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250225 | 160500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250225 | 160400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250225 | 160300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250225 | 160200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250225 | 160100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250225 | 160000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250225 | 155900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250225 | 155800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250225 | 155700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250225 | 155600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250225 | 155500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250225 | 155400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250225 | 155300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250225 | 155200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250225 | 155100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250225 | 155000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250225 | 154900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250225 | 154800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250225 | 154700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250225 | 154600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250225 | 154500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250225 | 154400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250225 | 154300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250225 | 154200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250225 | 154100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250225 | 154000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250225 | 153900 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250225 | 153800 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 183 | 20250225 | 153700 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250225 | 153600 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250225 | 153500 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250225 | 153400 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250225 | 153300 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250225 | 153200 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250225 | 153100 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250225 | 153000 | 23808566750 | 31850 | 31850 | 31850 | 31850 | 14303 |
| 191 | 20250225 | 152900 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250225 | 152800 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250225 | 152700 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250225 | 152600 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250225 | 152500 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250225 | 152400 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250225 | 152300 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250225 | 152200 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250225 | 152100 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250225 | 152000 | 23353016200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250225 | 151900 | 23353016200 | 32150 | 32000 | 32150 | 32000 | 2204 |
| 202 | 20250225 | 151800 | 23282292000 | 32050 | 32000 | 32050 | 31950 | 1701 |
| 203 | 20250225 | 151700 | 23227843350 | 32000 | 32050 | 32050 | 31950 | 1182 |
| 204 | 20250225 | 151600 | 23190014800 | 32050 | 32000 | 32050 | 31950 | 924 |
| 205 | 20250225 | 151500 | 23160451500 | 32000 | 31950 | 32000 | 31900 | 1966 |
| 206 | 20250225 | 151400 | 23097678400 | 31950 | 32100 | 32100 | 31950 | 2382 |
| 207 | 20250225 | 151300 | 23021368450 | 32150 | 32100 | 32150 | 32100 | 1511 |
| 208 | 20250225 | 151200 | 22972843900 | 32100 | 32200 | 32250 | 32100 | 2336 |
| 209 | 20250225 | 151100 | 22897655050 | 32200 | 32200 | 32300 | 32200 | 1858 |
| 210 | 20250225 | 151000 | 22837769200 | 32200 | 32300 | 32300 | 32200 | 6145 |
| 211 | 20250225 | 150900 | 22639527400 | 32350 | 32350 | 32400 | 32300 | 3244 |
| 212 | 20250225 | 150800 | 22534554400 | 32300 | 32350 | 32400 | 32300 | 2543 |
| 213 | 20250225 | 150700 | 22452253500 | 32350 | 32200 | 32350 | 32200 | 2817 |
| 214 | 20250225 | 150600 | 22361228900 | 32250 | 32200 | 32300 | 32150 | 1776 |
| 215 | 20250225 | 150500 | 22303904600 | 32150 | 32250 | 32250 | 32100 | 4087 |
| 216 | 20250225 | 150400 | 22172454450 | 32300 | 32350 | 32450 | 32150 | 5928 |
| 217 | 20250225 | 150300 | 21980954550 | 32400 | 32100 | 32400 | 32100 | 9866 |
| 218 | 20250225 | 150200 | 21662302700 | 32100 | 32050 | 32100 | 32050 | 2164 |
| 219 | 20250225 | 150100 | 21592903300 | 32050 | 32000 | 32100 | 32000 | 2873 |
| 220 | 20250225 | 150000 | 21500784250 | 32000 | 32000 | 32050 | 31950 | 1718 |
| 221 | 20250225 | 145900 | 21445830250 | 32000 | 32050 | 32050 | 31950 | 1794 |
| 222 | 20250225 | 145800 | 21388365050 | 32050 | 31850 | 32050 | 31850 | 4588 |
| 223 | 20250225 | 145700 | 21241673050 | 31850 | 31800 | 31900 | 31800 | 838 |
| 224 | 20250225 | 145600 | 21214997850 | 31850 | 31750 | 31850 | 31700 | 1207 |
| 225 | 20250225 | 145500 | 21176649000 | 31700 | 31650 | 31750 | 31650 | 1081 |
| 226 | 20250225 | 145400 | 21142384000 | 31650 | 31700 | 31700 | 31600 | 206 |
| 227 | 20250225 | 145300 | 21135863550 | 31650 | 31500 | 31700 | 31500 | 1749 |
| 228 | 20250225 | 145200 | 21080618050 | 31550 | 31600 | 31600 | 31500 | 1425 |
| 229 | 20250225 | 145100 | 21035650750 | 31600 | 31600 | 31600 | 31550 | 318 |
| 230 | 20250225 | 145000 | 21025617000 | 31550 | 31600 | 31600 | 31550 | 514 |
| 231 | 20250225 | 144900 | 21009385850 | 31550 | 31550 | 31600 | 31550 | 276 |
| 232 | 20250225 | 144800 | 21000677000 | 31600 | 31600 | 31650 | 31550 | 948 |
| 233 | 20250225 | 144700 | 20970731150 | 31550 | 31600 | 31600 | 31550 | 3441 |
| 234 | 20250225 | 144600 | 20862091550 | 31600 | 31550 | 31650 | 31550 | 782 |
| 235 | 20250225 | 144500 | 20837398100 | 31550 | 31550 | 31600 | 31550 | 1293 |
| 236 | 20250225 | 144400 | 20796587300 | 31550 | 31600 | 31650 | 31550 | 1156 |
| 237 | 20250225 | 144300 | 20760076150 | 31600 | 31550 | 31650 | 31550 | 528 |
| 238 | 20250225 | 144200 | 20743406300 | 31600 | 31600 | 31650 | 31550 | 1156 |
| 239 | 20250225 | 144100 | 20706882600 | 31650 | 31700 | 31700 | 31650 | 885 |
| 240 | 20250225 | 144000 | 20678869750 | 31650 | 31650 | 31700 | 31650 | 303 |
| 241 | 20250225 | 143900 | 20669278900 | 31700 | 31650 | 31700 | 31650 | 354 |
| 242 | 20250225 | 143800 | 20658071650 | 31600 | 31650 | 31700 | 31600 | 540 |
| 243 | 20250225 | 143700 | 20640986100 | 31650 | 31700 | 31700 | 31650 | 2627 |
| 244 | 20250225 | 143600 | 20557743000 | 31700 | 31750 | 31750 | 31700 | 721 |
| 245 | 20250225 | 143500 | 20534878350 | 31750 | 31800 | 31800 | 31750 | 2502 |
| 246 | 20250225 | 143400 | 20455402100 | 31750 | 31650 | 31800 | 31650 | 3226 |
| 247 | 20250225 | 143300 | 20353085000 | 31650 | 31700 | 31700 | 31650 | 505 |
| 248 | 20250225 | 143200 | 20337101600 | 31700 | 31600 | 31700 | 31600 | 1206 |
| 249 | 20250225 | 143100 | 20298951200 | 31600 | 31550 | 31600 | 31550 | 137 |
| 250 | 20250225 | 143000 | 20294625550 | 31550 | 31600 | 31650 | 31550 | 894 |
| 251 | 20250225 | 142900 | 20266400100 | 31650 | 31550 | 31650 | 31550 | 540 |
| 252 | 20250225 | 142800 | 20249355400 | 31600 | 31600 | 31600 | 31550 | 278 |
| 253 | 20250225 | 142700 | 20240573700 | 31600 | 31500 | 31600 | 31500 | 809 |
| 254 | 20250225 | 142600 | 20215072600 | 31500 | 31500 | 31500 | 31500 | 460 |
| 255 | 20250225 | 142500 | 20200582600 | 31550 | 31500 | 31550 | 31500 | 866 |
| 256 | 20250225 | 142400 | 20173287300 | 31550 | 31600 | 31600 | 31550 | 1460 |
| 257 | 20250225 | 142300 | 20127219250 | 31600 | 31600 | 31650 | 31600 | 1634 |
| 258 | 20250225 | 142200 | 20075584100 | 31600 | 31600 | 31600 | 31600 | 607 |
| 259 | 20250225 | 142100 | 20056402900 | 31650 | 31600 | 31650 | 31600 | 54 |
| 260 | 20250225 | 142000 | 20054695400 | 31600 | 31700 | 31700 | 31600 | 203 |
| 261 | 20250225 | 141900 | 20048270000 | 31650 | 31600 | 31650 | 31550 | 482 |
| 262 | 20250225 | 141800 | 20033033000 | 31550 | 31600 | 31600 | 31550 | 307 |
| 263 | 20250225 | 141700 | 20023332000 | 31600 | 31550 | 31600 | 31550 | 235 |
| 264 | 20250225 | 141600 | 20015917350 | 31550 | 31550 | 31550 | 31550 | 90 |
| 265 | 20250225 | 141500 | 20013077850 | 31550 | 31500 | 31550 | 31500 | 289 |
| 266 | 20250225 | 141400 | 20003974000 | 31550 | 31550 | 31550 | 31500 | 235 |
| 267 | 20250225 | 141300 | 19996559950 | 31550 | 31500 | 31550 | 31500 | 149 |
| 268 | 20250225 | 141200 | 19991863800 | 31500 | 31450 | 31500 | 31450 | 1350 |
| 269 | 20250225 | 141100 | 19949399350 | 31450 | 31450 | 31500 | 31450 | 1927 |
| 270 | 20250225 | 141000 | 19888795150 | 31500 | 31550 | 31550 | 31450 | 758 |
| 271 | 20250225 | 140900 | 19864943650 | 31500 | 31550 | 31600 | 31500 | 4132 |
| 272 | 20250225 | 140800 | 19734747500 | 31550 | 31550 | 31600 | 31500 | 446 |
| 273 | 20250225 | 140700 | 19720681550 | 31500 | 31600 | 31600 | 31500 | 1203 |
| 274 | 20250225 | 140600 | 19682751550 | 31600 | 31550 | 31600 | 31550 | 1366 |
| 275 | 20250225 | 140500 | 19639651500 | 31600 | 31550 | 31600 | 31550 | 277 |
| 276 | 20250225 | 140400 | 19630901800 | 31600 | 31650 | 31650 | 31600 | 742 |
| 277 | 20250225 | 140300 | 19607454050 | 31650 | 31750 | 31800 | 31650 | 1709 |
| 278 | 20250225 | 140200 | 19553236850 | 31750 | 31550 | 31750 | 31550 | 1654 |
| 279 | 20250225 | 140100 | 19500872800 | 31600 | 31550 | 31600 | 31550 | 1002 |
| 280 | 20250225 | 140000 | 19469258550 | 31650 | 31600 | 31650 | 31550 | 518 |
| 281 | 20250225 | 135900 | 19452893400 | 31600 | 31600 | 31600 | 31550 | 161 |
| 282 | 20250225 | 135800 | 19447806800 | 31600 | 31600 | 31650 | 31600 | 778 |
| 283 | 20250225 | 135700 | 19423221750 | 31600 | 31650 | 31650 | 31600 | 37 |
| 284 | 20250225 | 135600 | 19422052200 | 31650 | 31600 | 31650 | 31600 | 157 |
| 285 | 20250225 | 135500 | 19417090050 | 31650 | 31550 | 31650 | 31550 | 201 |
| 286 | 20250225 | 135400 | 19410735900 | 31550 | 31600 | 31600 | 31550 | 359 |
| 287 | 20250225 | 135300 | 19399395000 | 31550 | 31600 | 31650 | 31550 | 2333 |
| 288 | 20250225 | 135200 | 19325679800 | 31600 | 31650 | 31700 | 31600 | 606 |
| 289 | 20250225 | 135100 | 19306503250 | 31650 | 31700 | 31700 | 31650 | 1218 |
| 290 | 20250225 | 135000 | 19267953500 | 31700 | 31700 | 31700 | 31650 | 841 |
| 291 | 20250225 | 134900 | 19241330650 | 31700 | 31700 | 31700 | 31650 | 470 |
| 292 | 20250225 | 134800 | 19226445850 | 31750 | 31700 | 31750 | 31700 | 54 |
| 293 | 20250225 | 134700 | 19224732050 | 31700 | 31700 | 31750 | 31650 | 37 |
| 294 | 20250225 | 134600 | 19223560150 | 31700 | 31750 | 31750 | 31700 | 258 |
| 295 | 20250225 | 134500 | 19215368750 | 31750 | 31700 | 31750 | 31650 | 1327 |
| 296 | 20250225 | 134400 | 19173268750 | 31600 | 31600 | 31700 | 31600 | 599 |
| 297 | 20250225 | 134300 | 19154309950 | 31650 | 31600 | 31650 | 31600 | 441 |
| 298 | 20250225 | 134200 | 19140354400 | 31600 | 31600 | 31650 | 31600 | 405 |
| 299 | 20250225 | 134100 | 19127550250 | 31600 | 31700 | 31700 | 31600 | 1276 |
| 300 | 20250225 | 134000 | 19087155900 | 31700 | 31700 | 31700 | 31650 | 919 |
| 301 | 20250225 | 133900 | 19058047150 | 31700 | 31750 | 31750 | 31650 | 1106 |
| 302 | 20250225 | 133800 | 19022981000 | 31750 | 31750 | 31750 | 31700 | 159 |
| 303 | 20250225 | 133700 | 19017936350 | 31750 | 31700 | 31750 | 31650 | 223 |
| 304 | 20250225 | 133600 | 19010864100 | 31700 | 31700 | 31700 | 31650 | 208 |
| 305 | 20250225 | 133500 | 19004271150 | 31650 | 31750 | 31750 | 31650 | 1117 |
| 306 | 20250225 | 133400 | 18968901750 | 31750 | 31700 | 31750 | 31700 | 905 |
| 307 | 20250225 | 133300 | 18940179050 | 31650 | 31800 | 31900 | 31650 | 5406 |
| 308 | 20250225 | 133200 | 18768666700 | 31800 | 31850 | 31900 | 31800 | 1246 |
| 309 | 20250225 | 133100 | 18728993750 | 31850 | 32000 | 32000 | 31850 | 1941 |
| 310 | 20250225 | 133000 | 18667013100 | 32100 | 32150 | 32150 | 32000 | 2675 |
| 311 | 20250225 | 132900 | 18581229050 | 32150 | 32150 | 32150 | 32100 | 1630 |
| 312 | 20250225 | 132800 | 18528842150 | 32150 | 32100 | 32150 | 32100 | 808 |
| 313 | 20250225 | 132700 | 18502895600 | 32050 | 32100 | 32150 | 32050 | 1845 |
| 314 | 20250225 | 132600 | 18443694850 | 32100 | 32050 | 32100 | 32050 | 1640 |
| 315 | 20250225 | 132500 | 18391058550 | 32050 | 32050 | 32100 | 32000 | 693 |
| 316 | 20250225 | 132400 | 18368846500 | 32050 | 32000 | 32050 | 31950 | 2323 |
| 317 | 20250225 | 132300 | 18294480800 | 32050 | 32100 | 32100 | 32000 | 1605 |
| 318 | 20250225 | 132200 | 18243016350 | 32100 | 32100 | 32100 | 32050 | 2881 |
| 319 | 20250225 | 132100 | 18150564550 | 32100 | 32000 | 32100 | 31950 | 4194 |
| 320 | 20250225 | 132000 | 18016176250 | 32000 | 31900 | 32050 | 31750 | 4211 |
| 321 | 20250225 | 131900 | 17881502250 | 31850 | 31800 | 31850 | 31800 | 508 |
| 322 | 20250225 | 131800 | 17865327450 | 31850 | 31800 | 31850 | 31800 | 69 |
| 323 | 20250225 | 131700 | 17863130700 | 31800 | 31800 | 31850 | 31800 | 190 |
| 324 | 20250225 | 131600 | 17857087950 | 31800 | 31800 | 31800 | 31750 | 588 |
| 325 | 20250225 | 131500 | 17838399700 | 31800 | 31800 | 31800 | 31750 | 350 |
| 326 | 20250225 | 131400 | 17827279300 | 31850 | 31850 | 31850 | 31850 | 5 |
| 327 | 20250225 | 131300 | 17827120050 | 31850 | 31800 | 31850 | 31700 | 468 |
| 328 | 20250225 | 131200 | 17812238050 | 31750 | 31800 | 31800 | 31750 | 267 |
| 329 | 20250225 | 131100 | 17803755800 | 31800 | 31800 | 31800 | 31700 | 660 |
| 330 | 20250225 | 131000 | 17782821850 | 31800 | 31800 | 31800 | 31750 | 280 |
| 331 | 20250225 | 130900 | 17773928250 | 31750 | 31800 | 31850 | 31750 | 239 |
| 332 | 20250225 | 130800 | 17766329950 | 31800 | 31800 | 31850 | 31750 | 81 |
| 333 | 20250225 | 130700 | 17763751550 | 31800 | 31800 | 31800 | 31750 | 973 |
| 334 | 20250225 | 130600 | 17732829900 | 31750 | 31800 | 31800 | 31750 | 738 |
| 335 | 20250225 | 130500 | 17709379050 | 31850 | 31800 | 31850 | 31800 | 610 |
| 336 | 20250225 | 130400 | 17689953050 | 31800 | 31850 | 31850 | 31800 | 57 |
| 337 | 20250225 | 130300 | 17688137850 | 31850 | 31850 | 31900 | 31850 | 84 |
| 338 | 20250225 | 130200 | 17685459850 | 31800 | 31800 | 31800 | 31800 | 137 |
| 339 | 20250225 | 130100 | 17681103250 | 31800 | 31850 | 31850 | 31800 | 209 |
| 340 | 20250225 | 130000 | 17674450500 | 31850 | 31900 | 31900 | 31800 | 47 |
| 341 | 20250225 | 125900 | 17672954500 | 31900 | 31900 | 31900 | 31800 | 22 |
| 342 | 20250225 | 125800 | 17672253900 | 31800 | 31900 | 31900 | 31800 | 43 |
| 343 | 20250225 | 125700 | 17670886400 | 31900 | 31800 | 31900 | 31800 | 225 |
| 344 | 20250225 | 125600 | 17663715800 | 31900 | 31750 | 31900 | 31750 | 102 |
| 345 | 20250225 | 125500 | 17660475500 | 31750 | 31800 | 31850 | 31700 | 1931 |
| 346 | 20250225 | 125400 | 17599132700 | 31800 | 31800 | 31800 | 31800 | 87 |
| 347 | 20250225 | 125300 | 17596366100 | 31800 | 31850 | 31850 | 31800 | 338 |
| 348 | 20250225 | 125200 | 17585601900 | 31900 | 31900 | 31900 | 31850 | 296 |
| 349 | 20250225 | 125100 | 17576171300 | 31900 | 31900 | 31900 | 31900 | 11 |
| 350 | 20250225 | 125000 | 17575820400 | 31900 | 31900 | 31900 | 31900 | 178 |
| 351 | 20250225 | 124900 | 17570142200 | 31900 | 31800 | 31900 | 31800 | 639 |
| 352 | 20250225 | 124800 | 17549782950 | 31800 | 31800 | 31850 | 31800 | 194 |
| 353 | 20250225 | 124700 | 17543613150 | 31800 | 31850 | 31850 | 31800 | 305 |
| 354 | 20250225 | 124600 | 17533909150 | 31800 | 31850 | 31850 | 31800 | 84 |
| 355 | 20250225 | 124500 | 17531237900 | 31800 | 31800 | 31850 | 31800 | 301 |
| 356 | 20250225 | 124400 | 17521657000 | 31800 | 31800 | 31850 | 31800 | 191 |
| 357 | 20250225 | 124300 | 17515579350 | 31800 | 31850 | 31900 | 31800 | 332 |
| 358 | 20250225 | 124200 | 17505014600 | 31900 | 31950 | 31950 | 31900 | 509 |
| 359 | 20250225 | 124100 | 17488768450 | 32000 | 32000 | 32000 | 31900 | 292 |
| 360 | 20250225 | 124000 | 17479432800 | 31950 | 32000 | 32050 | 31950 | 1977 |
| 361 | 20250225 | 123900 | 17416169300 | 32000 | 31950 | 32000 | 31900 | 2720 |
| 362 | 20250225 | 123800 | 17329200450 | 31900 | 31900 | 32000 | 31850 | 1653 |
| 363 | 20250225 | 123700 | 17276420900 | 31900 | 31900 | 31900 | 31850 | 260 |
| 364 | 20250225 | 123600 | 17268128300 | 31900 | 31700 | 31900 | 31700 | 729 |
| 365 | 20250225 | 123500 | 17244962350 | 31700 | 31700 | 31800 | 31700 | 642 |
| 366 | 20250225 | 123400 | 17224586750 | 31700 | 31700 | 31700 | 31700 | 121 |
| 367 | 20250225 | 123300 | 17220751050 | 31700 | 31700 | 31700 | 31650 | 243 |
| 368 | 20250225 | 123200 | 17213050000 | 31650 | 31650 | 31700 | 31600 | 1018 |
| 369 | 20250225 | 123100 | 17180856650 | 31650 | 31650 | 31700 | 31650 | 382 |
| 370 | 20250225 | 123000 | 17168766300 | 31650 | 31650 | 31700 | 31650 | 536 |
| 371 | 20250225 | 122900 | 17151799750 | 31650 | 31700 | 31700 | 31650 | 660 |
| 372 | 20250225 | 122800 | 17130908150 | 31700 | 31650 | 31700 | 31650 | 367 |
| 373 | 20250225 | 122700 | 17119274700 | 31700 | 31650 | 31700 | 31650 | 282 |
| 374 | 20250225 | 122600 | 17110336000 | 31650 | 31650 | 31650 | 31650 | 44 |
| 375 | 20250225 | 122500 | 17108943400 | 31700 | 31750 | 31750 | 31700 | 304 |
| 376 | 20250225 | 122400 | 17099305100 | 31750 | 31750 | 31750 | 31700 | 549 |
| 377 | 20250225 | 122300 | 17081878300 | 31750 | 31750 | 31750 | 31700 | 369 |
| 378 | 20250225 | 122200 | 17070172900 | 31750 | 31750 | 31750 | 31750 | 309 |
| 379 | 20250225 | 122100 | 17060362150 | 31750 | 31750 | 31750 | 31700 | 56 |
| 380 | 20250225 | 122000 | 17058586700 | 31750 | 31700 | 31750 | 31700 | 156 |
| 381 | 20250225 | 121900 | 17053641450 | 31700 | 31700 | 31750 | 31700 | 264 |
| 382 | 20250225 | 121800 | 17045262700 | 31750 | 31750 | 31750 | 31750 | 15 |
| 383 | 20250225 | 121700 | 17044786450 | 31750 | 31750 | 31800 | 31700 | 278 |
| 384 | 20250225 | 121600 | 17035961400 | 31750 | 31800 | 31800 | 31750 | 200 |
| 385 | 20250225 | 121500 | 17029602400 | 31800 | 31850 | 31850 | 31800 | 706 |
| 386 | 20250225 | 121400 | 17007126550 | 31850 | 31850 | 31850 | 31850 | 177 |
| 387 | 20250225 | 121300 | 17001489100 | 31850 | 31800 | 31850 | 31800 | 298 |
| 388 | 20250225 | 121200 | 16992002400 | 31800 | 31800 | 31850 | 31800 | 191 |
| 389 | 20250225 | 121100 | 16985924250 | 31800 | 31750 | 31800 | 31750 | 300 |
| 390 | 20250225 | 121000 | 16976389200 | 31800 | 31800 | 31800 | 31750 | 231 |
| 391 | 20250225 | 120900 | 16969048550 | 31800 | 31800 | 31800 | 31650 | 2023 |
| 392 | 20250225 | 120800 | 16904942650 | 31850 | 31800 | 31850 | 31800 | 46 |
| 393 | 20250225 | 120700 | 16903477750 | 31800 | 31850 | 31850 | 31800 | 138 |
| 394 | 20250225 | 120600 | 16899083900 | 31850 | 31850 | 31850 | 31750 | 68 |
| 395 | 20250225 | 120500 | 16896921700 | 31850 | 31700 | 31900 | 31700 | 313 |
| 396 | 20250225 | 120400 | 16886947500 | 31700 | 31750 | 31900 | 31700 | 2870 |
| 397 | 20250225 | 120300 | 16795643200 | 31750 | 31700 | 31750 | 31700 | 297 |
| 398 | 20250225 | 120200 | 16786227700 | 31700 | 31700 | 31700 | 31650 | 426 |
| 399 | 20250225 | 120100 | 16772731500 | 31650 | 31650 | 31700 | 31650 | 50 |
| 400 | 20250225 | 120000 | 16771148450 | 31650 | 31700 | 31700 | 31600 | 71 |
| 401 | 20250225 | 115900 | 16768901300 | 31650 | 31650 | 31650 | 31650 | 134 |
| 402 | 20250225 | 115800 | 16764660200 | 31650 | 31700 | 31700 | 31650 | 34 |
| 403 | 20250225 | 115700 | 16763584050 | 31600 | 31600 | 31600 | 31600 | 361 |
| 404 | 20250225 | 115600 | 16752176450 | 31600 | 31600 | 31650 | 31550 | 1241 |
| 405 | 20250225 | 115500 | 16712978400 | 31600 | 31650 | 31650 | 31600 | 981 |
| 406 | 20250225 | 115400 | 16681974250 | 31650 | 31650 | 31700 | 31600 | 458 |
| 407 | 20250225 | 115300 | 16667478400 | 31650 | 31650 | 31650 | 31650 | 125 |
| 408 | 20250225 | 115200 | 16663522150 | 31650 | 31650 | 31650 | 31650 | 150 |
| 409 | 20250225 | 115100 | 16658774650 | 31650 | 31700 | 31700 | 31650 | 927 |
| 410 | 20250225 | 115000 | 16629435050 | 31700 | 31700 | 31750 | 31650 | 402 |
| 411 | 20250225 | 114900 | 16616706450 | 31700 | 31700 | 31750 | 31700 | 751 |
| 412 | 20250225 | 114800 | 16592899200 | 31700 | 31700 | 31700 | 31700 | 101 |
| 413 | 20250225 | 114700 | 16589697500 | 31700 | 31700 | 31750 | 31700 | 50 |
| 414 | 20250225 | 114600 | 16588112450 | 31750 | 31700 | 31750 | 31700 | 526 |
| 415 | 20250225 | 114500 | 16571438200 | 31700 | 31750 | 31750 | 31700 | 482 |
| 416 | 20250225 | 114400 | 16556137050 | 31750 | 31750 | 31800 | 31750 | 409 |
| 417 | 20250225 | 114300 | 16543151250 | 31750 | 31800 | 31850 | 31750 | 588 |
| 418 | 20250225 | 114200 | 16524453900 | 31850 | 31850 | 31850 | 31850 | 875 |
| 419 | 20250225 | 114100 | 16496585150 | 31850 | 31850 | 31900 | 31850 | 151 |
| 420 | 20250225 | 114000 | 16491775250 | 31850 | 31900 | 31900 | 31850 | 726 |
| 421 | 20250225 | 113900 | 16468650600 | 31900 | 31900 | 31900 | 31850 | 179 |
| 422 | 20250225 | 113800 | 16462943300 | 31850 | 31850 | 31900 | 31850 | 130 |
| 423 | 20250225 | 113700 | 16458796950 | 31850 | 31900 | 31900 | 31850 | 106 |
| 424 | 20250225 | 113600 | 16455416300 | 31850 | 31900 | 31900 | 31850 | 663 |
| 425 | 20250225 | 113500 | 16434295750 | 31900 | 31900 | 31900 | 31850 | 99 |
| 426 | 20250225 | 113400 | 16431139400 | 31900 | 31850 | 31900 | 31850 | 35 |
| 427 | 20250225 | 113300 | 16430023000 | 31850 | 31900 | 31950 | 31850 | 688 |
| 428 | 20250225 | 113200 | 16408075800 | 31900 | 31900 | 31900 | 31900 | 1012 |
| 429 | 20250225 | 113100 | 16375793000 | 31900 | 31800 | 31900 | 31800 | 517 |
| 430 | 20250225 | 113000 | 16359347900 | 31850 | 31800 | 31850 | 31750 | 1060 |
| 431 | 20250225 | 112900 | 16325635650 | 31800 | 31800 | 31800 | 31800 | 44 |
| 432 | 20250225 | 112800 | 16324236450 | 31800 | 31800 | 31800 | 31800 | 220 |
| 433 | 20250225 | 112700 | 16317240450 | 31750 | 31800 | 31800 | 31750 | 341 |
| 434 | 20250225 | 112600 | 16306398750 | 31800 | 31900 | 31900 | 31800 | 334 |
| 435 | 20250225 | 112500 | 16295750400 | 31900 | 31900 | 31900 | 31900 | 679 |
| 436 | 20250225 | 112400 | 16274090300 | 31950 | 31950 | 31950 | 31900 | 893 |
| 437 | 20250225 | 112300 | 16245585150 | 31950 | 31800 | 31950 | 31800 | 908 |
| 438 | 20250225 | 112200 | 16216641200 | 31750 | 31750 | 31750 | 31700 | 331 |
| 439 | 20250225 | 112100 | 16206139000 | 31750 | 31800 | 31800 | 31750 | 1230 |
| 440 | 20250225 | 112000 | 16167083400 | 31800 | 31750 | 31800 | 31750 | 233 |
| 441 | 20250225 | 111900 | 16159685050 | 31750 | 31750 | 31750 | 31750 | 37 |
| 442 | 20250225 | 111800 | 16158510300 | 31750 | 31800 | 31800 | 31750 | 47 |
| 443 | 20250225 | 111700 | 16157016200 | 31750 | 31800 | 31850 | 31750 | 498 |
| 444 | 20250225 | 111600 | 16141175200 | 31850 | 31750 | 31850 | 31750 | 403 |
| 445 | 20250225 | 111500 | 16128371100 | 31750 | 31800 | 31850 | 31750 | 263 |
| 446 | 20250225 | 111400 | 16120004950 | 31750 | 31800 | 31850 | 31750 | 543 |
| 447 | 20250225 | 111300 | 16102742200 | 31850 | 31700 | 31850 | 31700 | 942 |
| 448 | 20250225 | 111200 | 16072842200 | 31750 | 31900 | 31900 | 31700 | 2432 |
| 449 | 20250225 | 111100 | 15995596400 | 31950 | 32000 | 32000 | 31950 | 214 |
| 450 | 20250225 | 111000 | 15988754650 | 32000 | 32000 | 32000 | 32000 | 161 |
| 451 | 20250225 | 110900 | 15983602650 | 32000 | 32050 | 32050 | 31950 | 960 |
| 452 | 20250225 | 110800 | 15952872050 | 32000 | 32050 | 32100 | 32000 | 3478 |
| 453 | 20250225 | 110700 | 15841396750 | 32050 | 31950 | 32050 | 31950 | 2228 |
| 454 | 20250225 | 110600 | 15770123600 | 31950 | 31900 | 32000 | 31900 | 914 |
| 455 | 20250225 | 110500 | 15740930450 | 31900 | 31900 | 31950 | 31900 | 382 |
| 456 | 20250225 | 110400 | 15728743150 | 31900 | 31850 | 31900 | 31850 | 775 |
| 457 | 20250225 | 110300 | 15704052400 | 31850 | 31800 | 31850 | 31800 | 464 |
| 458 | 20250225 | 110200 | 15689289850 | 31800 | 31750 | 31850 | 31750 | 463 |
| 459 | 20250225 | 110100 | 15674568150 | 31800 | 31800 | 31800 | 31750 | 242 |
| 460 | 20250225 | 110000 | 15666872600 | 31800 | 31800 | 31800 | 31750 | 100 |
| 461 | 20250225 | 105900 | 15663695650 | 31750 | 31800 | 31800 | 31750 | 269 |
| 462 | 20250225 | 105800 | 15655144500 | 31800 | 31750 | 31800 | 31650 | 1260 |
| 463 | 20250225 | 105700 | 15615138450 | 31700 | 31600 | 31700 | 31600 | 657 |
| 464 | 20250225 | 105600 | 15594320900 | 31600 | 31550 | 31650 | 31550 | 351 |
| 465 | 20250225 | 105500 | 15583223900 | 31550 | 31500 | 31550 | 31500 | 352 |
| 466 | 20250225 | 105400 | 15572123400 | 31500 | 31550 | 31600 | 31500 | 946 |
| 467 | 20250225 | 105300 | 15542280650 | 31550 | 31550 | 31600 | 31550 | 83 |
| 468 | 20250225 | 105200 | 15539660900 | 31600 | 31600 | 31600 | 31550 | 159 |
| 469 | 20250225 | 105100 | 15534638000 | 31550 | 31650 | 31650 | 31550 | 394 |
| 470 | 20250225 | 105000 | 15522198500 | 31650 | 31600 | 31700 | 31550 | 558 |
| 471 | 20250225 | 104900 | 15504538850 | 31600 | 31600 | 31650 | 31600 | 38 |
| 472 | 20250225 | 104800 | 15503337850 | 31550 | 31650 | 31650 | 31550 | 845 |
| 473 | 20250225 | 104700 | 15476614150 | 31650 | 31650 | 31700 | 31650 | 121 |
| 474 | 20250225 | 104600 | 15472783700 | 31700 | 31650 | 31700 | 31650 | 501 |
| 475 | 20250225 | 104500 | 15456916500 | 31700 | 31700 | 31750 | 31650 | 517 |
| 476 | 20250225 | 104400 | 15440536050 | 31700 | 31700 | 31700 | 31650 | 295 |
| 477 | 20250225 | 104300 | 15431197850 | 31700 | 31700 | 31750 | 31700 | 222 |
| 478 | 20250225 | 104200 | 15424160250 | 31750 | 31750 | 31750 | 31750 | 57 |
| 479 | 20250225 | 104100 | 15422350500 | 31750 | 31700 | 31750 | 31700 | 131 |
| 480 | 20250225 | 104000 | 15418197550 | 31700 | 31700 | 31700 | 31650 | 672 |
| 481 | 20250225 | 103900 | 15396896350 | 31700 | 31750 | 31750 | 31600 | 1278 |
| 482 | 20250225 | 103800 | 15356399700 | 31750 | 31800 | 31800 | 31750 | 442 |
| 483 | 20250225 | 103700 | 15342356950 | 31800 | 31950 | 31950 | 31750 | 2109 |
| 484 | 20250225 | 103600 | 15275139450 | 32000 | 32000 | 32050 | 31950 | 1804 |
| 485 | 20250225 | 103500 | 15217464900 | 32000 | 31900 | 32050 | 31900 | 7388 |
| 486 | 20250225 | 103400 | 14981081650 | 31900 | 31900 | 31950 | 31850 | 1094 |
| 487 | 20250225 | 103300 | 14946203750 | 31900 | 31900 | 31950 | 31850 | 1930 |
| 488 | 20250225 | 103200 | 14884634500 | 31850 | 31750 | 31850 | 31750 | 2289 |
| 489 | 20250225 | 103100 | 14811777750 | 31750 | 31800 | 31800 | 31700 | 1311 |
| 490 | 20250225 | 103000 | 14770132000 | 31800 | 31850 | 31850 | 31750 | 796 |
| 491 | 20250225 | 102900 | 14744822150 | 31800 | 31650 | 31800 | 31600 | 1488 |
| 492 | 20250225 | 102800 | 14697605400 | 31650 | 31700 | 31750 | 31650 | 904 |
| 493 | 20250225 | 102700 | 14668986700 | 31700 | 31750 | 31800 | 31650 | 1307 |
| 494 | 20250225 | 102600 | 14627524250 | 31750 | 31550 | 31800 | 31550 | 1307 |
| 495 | 20250225 | 102500 | 14586132000 | 31550 | 31500 | 31550 | 31500 | 474 |
| 496 | 20250225 | 102400 | 14571180850 | 31500 | 31500 | 31500 | 31450 | 1003 |
| 497 | 20250225 | 102300 | 14539586750 | 31500 | 31450 | 31500 | 31450 | 264 |
| 498 | 20250225 | 102200 | 14531283650 | 31450 | 31400 | 31500 | 31400 | 1163 |
| 499 | 20250225 | 102100 | 14494711750 | 31450 | 31400 | 31450 | 31400 | 776 |
| 500 | 20250225 | 102000 | 14470323800 | 31400 | 31250 | 31400 | 31200 | 522 |
| 501 | 20250225 | 101900 | 14453980250 | 31200 | 31050 | 31200 | 31050 | 1258 |
| 502 | 20250225 | 101800 | 14414834100 | 31050 | 31100 | 31150 | 31050 | 1336 |
| 503 | 20250225 | 101700 | 14373335450 | 31100 | 31200 | 31250 | 31100 | 1062 |
| 504 | 20250225 | 101600 | 14340265750 | 31200 | 31100 | 31200 | 31100 | 483 |
| 505 | 20250225 | 101500 | 14325226600 | 31100 | 31100 | 31150 | 31050 | 1541 |
| 506 | 20250225 | 101400 | 14277351000 | 31050 | 31100 | 31150 | 31050 | 1043 |
| 507 | 20250225 | 101300 | 14244930700 | 31100 | 31350 | 31350 | 31100 | 1277 |
| 508 | 20250225 | 101200 | 14204996100 | 31300 | 31300 | 31400 | 31300 | 1263 |
| 509 | 20250225 | 101100 | 14165415600 | 31300 | 31100 | 31300 | 31100 | 1596 |
| 510 | 20250225 | 101000 | 14115672850 | 31100 | 31000 | 31200 | 31000 | 770 |
| 511 | 20250225 | 100900 | 14091731400 | 31000 | 31200 | 31200 | 31000 | 3618 |
| 512 | 20250225 | 100800 | 13979372900 | 31200 | 31200 | 31250 | 31100 | 2390 |
| 513 | 20250225 | 100700 | 13904896400 | 31250 | 31400 | 31400 | 31200 | 4753 |
| 514 | 20250225 | 100600 | 13756024500 | 31400 | 31350 | 31500 | 31350 | 1653 |
| 515 | 20250225 | 100500 | 13704105950 | 31350 | 31500 | 31500 | 31350 | 1883 |
| 516 | 20250225 | 100400 | 13644930400 | 31500 | 31550 | 31600 | 31500 | 725 |
| 517 | 20250225 | 100300 | 13622081800 | 31550 | 31650 | 31700 | 31500 | 4448 |
| 518 | 20250225 | 100200 | 13481696850 | 31700 | 31700 | 31700 | 31650 | 1672 |
| 519 | 20250225 | 100100 | 13428749750 | 31700 | 31700 | 31900 | 31650 | 2109 |
| 520 | 20250225 | 100000 | 13361806450 | 31650 | 31700 | 31700 | 31650 | 787 |
| 521 | 20250225 | 095900 | 13336896350 | 31650 | 31700 | 31800 | 31650 | 1637 |
| 522 | 20250225 | 095800 | 13284968400 | 31750 | 31750 | 31750 | 31700 | 705 |
| 523 | 20250225 | 095700 | 13262600100 | 31700 | 31700 | 31700 | 31700 | 867 |
| 524 | 20250225 | 095600 | 13235116200 | 31750 | 31700 | 31750 | 31700 | 691 |
| 525 | 20250225 | 095500 | 13213183950 | 31700 | 31800 | 31800 | 31700 | 700 |
| 526 | 20250225 | 095400 | 13190962900 | 31800 | 31850 | 31850 | 31800 | 402 |
| 527 | 20250225 | 095300 | 13178174000 | 31800 | 31900 | 31900 | 31800 | 1354 |
| 528 | 20250225 | 095200 | 13134998400 | 31900 | 31950 | 32000 | 31850 | 2641 |
| 529 | 20250225 | 095100 | 13050668650 | 31950 | 31850 | 31950 | 31700 | 2518 |
| 530 | 20250225 | 095000 | 12970462050 | 31850 | 31750 | 31850 | 31700 | 2689 |
| 531 | 20250225 | 094900 | 12884995800 | 31700 | 31650 | 31800 | 31650 | 775 |
| 532 | 20250225 | 094800 | 12860429250 | 31650 | 31700 | 31750 | 31600 | 2446 |
| 533 | 20250225 | 094700 | 12782996100 | 31750 | 31750 | 31900 | 31700 | 1612 |
| 534 | 20250225 | 094600 | 12731781500 | 31750 | 31900 | 31900 | 31750 | 1202 |
| 535 | 20250225 | 094500 | 12693523300 | 31850 | 31700 | 31900 | 31700 | 4173 |
| 536 | 20250225 | 094400 | 12560696050 | 31750 | 31700 | 31750 | 31600 | 2352 |
| 537 | 20250225 | 094300 | 12486064900 | 31600 | 31550 | 31650 | 31550 | 2021 |
| 538 | 20250225 | 094200 | 12422132650 | 31550 | 31550 | 31600 | 31500 | 2944 |
| 539 | 20250225 | 094100 | 12329311450 | 31500 | 31650 | 31700 | 31500 | 2274 |
| 540 | 20250225 | 094000 | 12257459700 | 31650 | 31700 | 31750 | 31650 | 1195 |
| 541 | 20250225 | 093900 | 12219574100 | 31700 | 31650 | 31800 | 31600 | 1386 |
| 542 | 20250225 | 093800 | 12175610450 | 31700 | 31600 | 31700 | 31550 | 1480 |
| 543 | 20250225 | 093700 | 12128885550 | 31550 | 31650 | 31700 | 31550 | 1983 |
| 544 | 20250225 | 093600 | 12066187500 | 31650 | 31750 | 31800 | 31650 | 1788 |
| 545 | 20250225 | 093500 | 12009451850 | 31750 | 31850 | 31900 | 31750 | 1310 |
| 546 | 20250225 | 093400 | 11967811300 | 31850 | 31800 | 31900 | 31800 | 1507 |
| 547 | 20250225 | 093300 | 11919802350 | 31800 | 31800 | 31900 | 31800 | 1218 |
| 548 | 20250225 | 093200 | 11880981350 | 31800 | 31900 | 32000 | 31750 | 5907 |
| 549 | 20250225 | 093100 | 11692564550 | 31900 | 31750 | 31900 | 31700 | 4391 |
| 550 | 20250225 | 093000 | 11552637950 | 31750 | 31700 | 31750 | 31700 | 2105 |
| 551 | 20250225 | 092900 | 11485881250 | 31700 | 31700 | 31800 | 31650 | 2503 |
| 552 | 20250225 | 092800 | 11406502250 | 31700 | 31700 | 31800 | 31500 | 5910 |
| 553 | 20250225 | 092700 | 11219620150 | 31700 | 31850 | 31950 | 31700 | 8011 |
| 554 | 20250225 | 092600 | 10964885000 | 31900 | 31500 | 31950 | 31450 | 7187 |
| 555 | 20250225 | 092500 | 10737624050 | 31500 | 31300 | 31550 | 31200 | 4971 |
| 556 | 20250225 | 092400 | 10581492400 | 31350 | 31200 | 31350 | 31100 | 7015 |
| 557 | 20250225 | 092300 | 10362249600 | 31150 | 31000 | 31200 | 31000 | 4163 |
| 558 | 20250225 | 092200 | 10232626800 | 31000 | 31100 | 31100 | 30850 | 6559 |
| 559 | 20250225 | 092100 | 10029472750 | 31100 | 30900 | 31150 | 30900 | 8529 |
| 560 | 20250225 | 092000 | 9765065000 | 30950 | 30700 | 30950 | 30650 | 7520 |
| 561 | 20250225 | 091900 | 9533800250 | 30700 | 30600 | 30700 | 30500 | 4377 |
| 562 | 20250225 | 091800 | 9399686850 | 30600 | 30600 | 30650 | 30400 | 19305 |
| 563 | 20250225 | 091700 | 8810099400 | 30650 | 30700 | 30700 | 30600 | 9599 |
| 564 | 20250225 | 091600 | 8516180250 | 30700 | 30800 | 30850 | 30650 | 4566 |
| 565 | 20250225 | 091500 | 8375961800 | 30800 | 30850 | 30900 | 30700 | 7430 |
| 566 | 20250225 | 091400 | 8147325150 | 30850 | 30750 | 30900 | 30700 | 7158 |
| 567 | 20250225 | 091300 | 7927093300 | 30750 | 30950 | 31000 | 30750 | 9648 |
| 568 | 20250225 | 091200 | 7629187900 | 30950 | 31350 | 31400 | 30900 | 19012 |
| 569 | 20250225 | 091100 | 7036903350 | 31350 | 31300 | 31550 | 31250 | 7519 |
| 570 | 20250225 | 091000 | 6801087750 | 31300 | 31650 | 31700 | 31250 | 23280 |
| 571 | 20250225 | 090900 | 6067296950 | 31650 | 31950 | 32000 | 31650 | 15239 |
| 572 | 20250225 | 090800 | 5582723000 | 31950 | 32250 | 32350 | 31900 | 17945 |
| 573 | 20250225 | 090700 | 5006552700 | 32350 | 32350 | 32400 | 32250 | 7175 |
| 574 | 20250225 | 090600 | 4774610450 | 32300 | 32150 | 32450 | 32150 | 8818 |
| 575 | 20250225 | 090500 | 4490171600 | 32200 | 33000 | 33000 | 32200 | 25371 |
| 576 | 20250225 | 090400 | 3662634350 | 33050 | 32650 | 33100 | 32650 | 17523 |
| 577 | 20250225 | 090300 | 3085242500 | 32800 | 32550 | 32800 | 32500 | 10041 |
| 578 | 20250225 | 090200 | 2757926150 | 32550 | 32650 | 32950 | 32450 | 22180 |
| 579 | 20250225 | 090100 | 2032417700 | 32600 | 33000 | 33300 | 32350 | 36062 |
| 580 | 20250225 | 090000 | 845980350 | 32950 | 32200 | 33000 | 32050 | 25005 |