31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 3 | 20250225 | 184700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250225 | 184600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250225 | 184500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250225 | 184400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250225 | 184300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250225 | 184200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250225 | 184100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250225 | 184000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250225 | 183900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250225 | 183800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250225 | 183700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250225 | 183600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250225 | 183500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250225 | 183400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250225 | 183300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250225 | 183200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250225 | 183100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250225 | 183000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250225 | 182900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250225 | 182800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250225 | 182700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250225 | 182600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250225 | 182500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250225 | 182400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250225 | 182300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250225 | 182200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250225 | 182100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250225 | 182000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250225 | 181900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250225 | 181800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 33 | 20250225 | 181700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250225 | 181600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250225 | 181500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250225 | 181400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250225 | 181300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250225 | 181200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250225 | 181100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250225 | 181000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250225 | 180900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250225 | 180800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250225 | 180700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250225 | 180600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250225 | 180500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250225 | 180400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250225 | 180300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250225 | 180200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250225 | 180100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250225 | 180000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250225 | 175900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250225 | 175800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250225 | 175700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250225 | 175600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250225 | 175500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250225 | 175400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250225 | 175300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250225 | 175200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250225 | 175100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250225 | 175000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250225 | 174900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250225 | 174800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 63 | 20250225 | 174700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250225 | 174600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250225 | 174500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250225 | 174400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250225 | 174300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250225 | 174200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250225 | 174100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250225 | 174000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250225 | 173900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250225 | 173800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250225 | 173700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250225 | 173600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250225 | 173500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250225 | 173400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250225 | 173300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250225 | 173200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250225 | 173100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250225 | 173000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250225 | 172900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250225 | 172800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250225 | 172700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250225 | 172600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250225 | 172500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250225 | 172400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250225 | 172300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250225 | 172200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250225 | 172100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250225 | 172000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250225 | 171900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250225 | 171800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 93 | 20250225 | 171700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250225 | 171600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250225 | 171500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250225 | 171400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250225 | 171300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250225 | 171200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250225 | 171100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250225 | 171000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250225 | 170900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250225 | 170800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250225 | 170700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250225 | 170600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250225 | 170500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250225 | 170400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250225 | 170300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250225 | 170200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250225 | 170100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250225 | 170000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250225 | 165900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250225 | 165800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250225 | 165700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250225 | 165600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250225 | 165500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250225 | 165400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250225 | 165300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250225 | 165200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250225 | 165100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250225 | 165000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250225 | 164900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250225 | 164800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 123 | 20250225 | 164700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250225 | 164600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250225 | 164500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250225 | 164400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250225 | 164300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250225 | 164200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250225 | 164100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250225 | 164000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250225 | 163900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250225 | 163800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250225 | 163700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250225 | 163600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250225 | 163500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250225 | 163400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250225 | 163300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250225 | 163200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250225 | 163100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250225 | 163000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250225 | 162900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250225 | 162800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250225 | 162700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250225 | 162600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250225 | 162500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250225 | 162400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250225 | 162300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250225 | 162200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250225 | 162100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250225 | 162000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250225 | 161900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250225 | 161800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 153 | 20250225 | 161700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250225 | 161600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250225 | 161500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250225 | 161400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250225 | 161300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250225 | 161200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250225 | 161100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250225 | 161000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250225 | 160900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250225 | 160800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250225 | 160700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250225 | 160600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250225 | 160500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250225 | 160400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250225 | 160300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250225 | 160200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250225 | 160100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250225 | 160000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250225 | 155900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250225 | 155800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250225 | 155700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250225 | 155600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250225 | 155500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250225 | 155400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250225 | 155300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20250225 | 155200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250225 | 155100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250225 | 155000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250225 | 154900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250225 | 154800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 183 | 20250225 | 154700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250225 | 154600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250225 | 154500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250225 | 154400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250225 | 154300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250225 | 154200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250225 | 154100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250225 | 154000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250225 | 153900 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250225 | 153800 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250225 | 153700 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250225 | 153600 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250225 | 153500 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250225 | 153400 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250225 | 153300 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250225 | 153200 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250225 | 153100 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250225 | 153000 | 3013525900 | 33600 | 33600 | 33600 | 33600 | 1303 |
| 201 | 20250225 | 152900 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20250225 | 152800 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20250225 | 152700 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20250225 | 152600 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20250225 | 152500 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20250225 | 152400 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20250225 | 152300 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20250225 | 152200 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20250225 | 152100 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20250225 | 152000 | 2969745100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20250225 | 151900 | 2969745100 | 33650 | 33600 | 33650 | 33550 | 366 |
| 212 | 20250225 | 151800 | 2957458000 | 33600 | 33600 | 33600 | 33600 | 134 |
| 213 | 20250225 | 151700 | 2952955600 | 33600 | 33600 | 33600 | 33550 | 154 |
| 214 | 20250225 | 151600 | 2947782700 | 33600 | 33600 | 33600 | 33600 | 10 |
| 215 | 20250225 | 151500 | 2947446700 | 33600 | 33600 | 33600 | 33600 | 310 |
| 216 | 20250225 | 151400 | 2937030700 | 33600 | 33600 | 33600 | 33600 | 96 |
| 217 | 20250225 | 151300 | 2933805100 | 33600 | 33600 | 33600 | 33600 | 121 |
| 218 | 20250225 | 151200 | 2929739500 | 33550 | 33600 | 33600 | 33550 | 182 |
| 219 | 20250225 | 151100 | 2923632400 | 33550 | 33600 | 33600 | 33550 | 84 |
| 220 | 20250225 | 151000 | 2920810700 | 33600 | 33600 | 33600 | 33600 | 217 |
| 221 | 20250225 | 150900 | 2913519500 | 33600 | 33600 | 33600 | 33550 | 113 |
| 222 | 20250225 | 150800 | 2909727700 | 33550 | 33600 | 33600 | 33550 | 170 |
| 223 | 20250225 | 150700 | 2904020750 | 33600 | 33600 | 33600 | 33600 | 1 |
| 224 | 20250225 | 150600 | 2903987150 | 33600 | 33600 | 33600 | 33600 | 192 |
| 225 | 20250225 | 150500 | 2897535950 | 33600 | 33600 | 33600 | 33600 | 512 |
| 226 | 20250225 | 150400 | 2880332750 | 33600 | 33650 | 33650 | 33600 | 166 |
| 227 | 20250225 | 150300 | 2874752700 | 33650 | 33650 | 33650 | 33650 | 79 |
| 228 | 20250225 | 150200 | 2872094350 | 33650 | 33600 | 33650 | 33600 | 62 |
| 229 | 20250225 | 150100 | 2870010550 | 33600 | 33600 | 33600 | 33550 | 261 |
| 230 | 20250225 | 150000 | 2861248450 | 33600 | 33600 | 33600 | 33600 | 67 |
| 231 | 20250225 | 145900 | 2858997250 | 33550 | 33550 | 33600 | 33550 | 151 |
| 232 | 20250225 | 145800 | 2853931150 | 33550 | 33600 | 33600 | 33550 | 296 |
| 233 | 20250225 | 145700 | 2843986200 | 33600 | 33600 | 33600 | 33600 | 14 |
| 234 | 20250225 | 145600 | 2843515800 | 33600 | 33600 | 33600 | 33600 | 116 |
| 235 | 20250225 | 145500 | 2839618200 | 33600 | 33650 | 33650 | 33600 | 203 |
| 236 | 20250225 | 145400 | 2832797250 | 33650 | 33600 | 33650 | 33600 | 11 |
| 237 | 20250225 | 145300 | 2832427600 | 33600 | 33600 | 33600 | 33600 | 20 |
| 238 | 20250225 | 145200 | 2831755600 | 33600 | 33600 | 33600 | 33600 | 101 |
| 239 | 20250225 | 145100 | 2828362000 | 33650 | 33650 | 33650 | 33600 | 9 |
| 240 | 20250225 | 145000 | 2828059200 | 33650 | 33650 | 33650 | 33600 | 46 |
| 241 | 20250225 | 144900 | 2826513300 | 33650 | 33600 | 33650 | 33600 | 218 |
| 242 | 20250225 | 144800 | 2819187600 | 33650 | 33650 | 33650 | 33650 | 463 |
| 243 | 20250225 | 144700 | 2803607650 | 33650 | 33650 | 33650 | 33650 | 261 |
| 244 | 20250225 | 144600 | 2794825000 | 33650 | 33600 | 33650 | 33600 | 221 |
| 245 | 20250225 | 144500 | 2787399350 | 33600 | 33650 | 33650 | 33600 | 68 |
| 246 | 20250225 | 144400 | 2785114500 | 33650 | 33650 | 33650 | 33650 | 1 |
| 247 | 20250225 | 144300 | 2785080850 | 33650 | 33600 | 33650 | 33600 | 13 |
| 248 | 20250225 | 144200 | 2784643900 | 33650 | 33650 | 33650 | 33600 | 72 |
| 249 | 20250225 | 144100 | 2782221700 | 33650 | 33650 | 33650 | 33650 | 35 |
| 250 | 20250225 | 144000 | 2781043950 | 33650 | 33700 | 33700 | 33650 | 4 |
| 251 | 20250225 | 143900 | 2780909200 | 33700 | 33650 | 33700 | 33600 | 51 |
| 252 | 20250225 | 143800 | 2779193950 | 33600 | 33600 | 33600 | 33600 | 122 |
| 253 | 20250225 | 143700 | 2775094750 | 33600 | 33600 | 33600 | 33600 | 65 |
| 254 | 20250225 | 143600 | 2772910750 | 33600 | 33600 | 33600 | 33600 | 4 |
| 255 | 20250225 | 143500 | 2772776350 | 33600 | 33600 | 33650 | 33600 | 110 |
| 256 | 20250225 | 143400 | 2769080250 | 33650 | 33600 | 33650 | 33600 | 241 |
| 257 | 20250225 | 143300 | 2760973600 | 33600 | 33600 | 33600 | 33600 | 12 |
| 258 | 20250225 | 143200 | 2760570400 | 33600 | 33600 | 33600 | 33600 | 298 |
| 259 | 20250225 | 143100 | 2750557600 | 33600 | 33600 | 33600 | 33550 | 220 |
| 260 | 20250225 | 143000 | 2743171800 | 33550 | 33600 | 33600 | 33550 | 194 |
| 261 | 20250225 | 142900 | 2736662500 | 33550 | 33600 | 33600 | 33550 | 1430 |
| 262 | 20250225 | 142800 | 2688626800 | 33600 | 33600 | 33600 | 33600 | 109 |
| 263 | 20250225 | 142700 | 2684964400 | 33600 | 33650 | 33650 | 33600 | 107 |
| 264 | 20250225 | 142600 | 2681369150 | 33650 | 33650 | 33650 | 33650 | 1 |
| 265 | 20250225 | 142500 | 2681335500 | 33600 | 33650 | 33650 | 33600 | 43 |
| 266 | 20250225 | 142400 | 2679889050 | 33600 | 33650 | 33650 | 33600 | 1076 |
| 267 | 20250225 | 142300 | 2643681700 | 33650 | 33700 | 33700 | 33650 | 99 |
| 268 | 20250225 | 142200 | 2640348250 | 33650 | 33650 | 33650 | 33650 | 22 |
| 269 | 20250225 | 142100 | 2639607950 | 33650 | 33700 | 33700 | 33650 | 186 |
| 270 | 20250225 | 142000 | 2633348250 | 33650 | 33700 | 33700 | 33650 | 49 |
| 271 | 20250225 | 141900 | 2631697350 | 33700 | 33700 | 33700 | 33650 | 97 |
| 272 | 20250225 | 141800 | 2628431450 | 33700 | 33700 | 33700 | 33700 | 110 |
| 273 | 20250225 | 141700 | 2624724450 | 33700 | 33650 | 33700 | 33650 | 198 |
| 274 | 20250225 | 141600 | 2618059550 | 33700 | 33700 | 33700 | 33700 | 21 |
| 275 | 20250225 | 141500 | 2617351850 | 33650 | 33700 | 33700 | 33650 | 132 |
| 276 | 20250225 | 141400 | 2612909550 | 33700 | 33700 | 33700 | 33650 | 12 |
| 277 | 20250225 | 141300 | 2612505200 | 33650 | 33650 | 33650 | 33650 | 10 |
| 278 | 20250225 | 141200 | 2612168700 | 33650 | 33650 | 33650 | 33650 | 9 |
| 279 | 20250225 | 141100 | 2611865850 | 33700 | 33650 | 33700 | 33650 | 92 |
| 280 | 20250225 | 141000 | 2608769600 | 33700 | 33700 | 33700 | 33700 | 231 |
| 281 | 20250225 | 140900 | 2600984900 | 33700 | 33700 | 33700 | 33700 | 25 |
| 282 | 20250225 | 140800 | 2600142400 | 33700 | 33700 | 33700 | 33700 | 410 |
| 283 | 20250225 | 140700 | 2586325400 | 33650 | 33700 | 33700 | 33650 | 121 |
| 284 | 20250225 | 140600 | 2582253650 | 33700 | 33700 | 33750 | 33700 | 1355 |
| 285 | 20250225 | 140500 | 2536590100 | 33700 | 33750 | 33750 | 33700 | 628 |
| 286 | 20250225 | 140400 | 2515426100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 287 | 20250225 | 140300 | 2515426100 | 33750 | 33750 | 33800 | 33750 | 126 |
| 288 | 20250225 | 140200 | 2511173550 | 33800 | 33800 | 33800 | 33750 | 106 |
| 289 | 20250225 | 140100 | 2507595750 | 33800 | 33800 | 33800 | 33800 | 4 |
| 290 | 20250225 | 140000 | 2507460550 | 33800 | 33850 | 33850 | 33800 | 37 |
| 291 | 20250225 | 135900 | 2506209850 | 33800 | 33800 | 33800 | 33800 | 55 |
| 292 | 20250225 | 135800 | 2504350850 | 33800 | 33800 | 33850 | 33800 | 135 |
| 293 | 20250225 | 135700 | 2499787750 | 33800 | 33800 | 33800 | 33800 | 10 |
| 294 | 20250225 | 135600 | 2499449750 | 33800 | 33800 | 33800 | 33800 | 41 |
| 295 | 20250225 | 135500 | 2498063950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20250225 | 135400 | 2498063950 | 33800 | 33850 | 33850 | 33800 | 4 |
| 297 | 20250225 | 135300 | 2497928700 | 33750 | 33850 | 33850 | 33750 | 107 |
| 298 | 20250225 | 135200 | 2494316350 | 33850 | 33850 | 33850 | 33850 | 7 |
| 299 | 20250225 | 135100 | 2494079400 | 33850 | 33850 | 33850 | 33850 | 7 |
| 300 | 20250225 | 135000 | 2493842450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20250225 | 134900 | 2493842450 | 33800 | 33800 | 33800 | 33800 | 50 |
| 302 | 20250225 | 134800 | 2492152450 | 33800 | 33900 | 33900 | 33800 | 37 |
| 303 | 20250225 | 134700 | 2490901750 | 33850 | 33850 | 33850 | 33850 | 16 |
| 304 | 20250225 | 134600 | 2490360150 | 33900 | 33850 | 33900 | 33850 | 74 |
| 305 | 20250225 | 134500 | 2487853950 | 33800 | 33750 | 33800 | 33750 | 538 |
| 306 | 20250225 | 134400 | 2469673100 | 33750 | 33700 | 33750 | 33700 | 5 |
| 307 | 20250225 | 134300 | 2469504550 | 33750 | 33800 | 33800 | 33750 | 12 |
| 308 | 20250225 | 134200 | 2469099300 | 33800 | 33800 | 33800 | 33800 | 13 |
| 309 | 20250225 | 134100 | 2468659900 | 33700 | 33800 | 33800 | 33700 | 2737 |
| 310 | 20250225 | 134000 | 2376262900 | 33950 | 33950 | 33950 | 33950 | 2 |
| 311 | 20250225 | 133900 | 2376195000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20250225 | 133800 | 2376195000 | 34000 | 33850 | 34000 | 33850 | 39 |
| 313 | 20250225 | 133700 | 2374873900 | 33950 | 33900 | 33950 | 33900 | 204 |
| 314 | 20250225 | 133600 | 2367954350 | 33900 | 33900 | 33900 | 33900 | 4 |
| 315 | 20250225 | 133500 | 2367818750 | 33900 | 33850 | 33900 | 33850 | 24 |
| 316 | 20250225 | 133400 | 2367006200 | 33850 | 33800 | 33850 | 33800 | 30 |
| 317 | 20250225 | 133300 | 2365992050 | 33800 | 33850 | 33850 | 33800 | 26 |
| 318 | 20250225 | 133200 | 2365112350 | 33900 | 34000 | 34000 | 33900 | 11 |
| 319 | 20250225 | 133100 | 2364738850 | 34000 | 34000 | 34000 | 34000 | 10 |
| 320 | 20250225 | 133000 | 2364398850 | 34000 | 34000 | 34000 | 34000 | 11 |
| 321 | 20250225 | 132900 | 2364024850 | 34000 | 34000 | 34000 | 34000 | 47 |
| 322 | 20250225 | 132800 | 2362426850 | 34000 | 33950 | 34000 | 33950 | 64 |
| 323 | 20250225 | 132700 | 2360253600 | 33950 | 33850 | 33950 | 33800 | 141 |
| 324 | 20250225 | 132600 | 2355483600 | 34000 | 34000 | 34000 | 34000 | 205 |
| 325 | 20250225 | 132500 | 2348513600 | 34000 | 34100 | 34100 | 34000 | 43 |
| 326 | 20250225 | 132400 | 2347047850 | 34100 | 33850 | 34100 | 33800 | 313 |
| 327 | 20250225 | 132300 | 2336431850 | 33850 | 33850 | 33850 | 33850 | 36 |
| 328 | 20250225 | 132200 | 2335213250 | 33850 | 33800 | 33850 | 33800 | 11 |
| 329 | 20250225 | 132100 | 2334841400 | 33800 | 33850 | 33850 | 33800 | 11 |
| 330 | 20250225 | 132000 | 2334469550 | 33800 | 33850 | 33850 | 33800 | 15 |
| 331 | 20250225 | 131900 | 2333962300 | 33850 | 33850 | 33850 | 33850 | 62 |
| 332 | 20250225 | 131800 | 2331863600 | 33850 | 33850 | 33850 | 33850 | 12 |
| 333 | 20250225 | 131700 | 2331457400 | 33800 | 33800 | 33800 | 33750 | 329 |
| 334 | 20250225 | 131600 | 2320348250 | 33800 | 33800 | 33800 | 33800 | 10 |
| 335 | 20250225 | 131500 | 2320010250 | 33850 | 33800 | 33850 | 33800 | 16 |
| 336 | 20250225 | 131400 | 2319469250 | 33850 | 33800 | 33850 | 33800 | 23 |
| 337 | 20250225 | 131300 | 2318691700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 338 | 20250225 | 131200 | 2318691700 | 33800 | 33850 | 33850 | 33800 | 11 |
| 339 | 20250225 | 131100 | 2318319850 | 33850 | 33800 | 33850 | 33800 | 42 |
| 340 | 20250225 | 131000 | 2316899950 | 33800 | 33800 | 33800 | 33800 | 116 |
| 341 | 20250225 | 130900 | 2312979150 | 33800 | 33800 | 33800 | 33800 | 10 |
| 342 | 20250225 | 130800 | 2312641150 | 33750 | 33800 | 33800 | 33750 | 760 |
| 343 | 20250225 | 130700 | 2286984400 | 33800 | 33800 | 33800 | 33800 | 89 |
| 344 | 20250225 | 130600 | 2283976200 | 33750 | 33850 | 33850 | 33750 | 216 |
| 345 | 20250225 | 130500 | 2276675900 | 33800 | 33800 | 33800 | 33800 | 10 |
| 346 | 20250225 | 130400 | 2276337900 | 33800 | 33800 | 33800 | 33800 | 19 |
| 347 | 20250225 | 130300 | 2275695700 | 33800 | 33850 | 33850 | 33800 | 19 |
| 348 | 20250225 | 130200 | 2275053450 | 33800 | 33800 | 33800 | 33800 | 26 |
| 349 | 20250225 | 130100 | 2274174650 | 33750 | 33800 | 33800 | 33750 | 109 |
| 350 | 20250225 | 130000 | 2270495500 | 33800 | 33850 | 33850 | 33800 | 92 |
| 351 | 20250225 | 125900 | 2267384700 | 33800 | 33850 | 33850 | 33800 | 23 |
| 352 | 20250225 | 125800 | 2266606650 | 33850 | 33850 | 33850 | 33850 | 1 |
| 353 | 20250225 | 125700 | 2266572800 | 33750 | 33800 | 33800 | 33750 | 43 |
| 354 | 20250225 | 125600 | 2265120300 | 33750 | 33750 | 33800 | 33750 | 135 |
| 355 | 20250225 | 125500 | 2260562550 | 33750 | 33850 | 33850 | 33750 | 169 |
| 356 | 20250225 | 125400 | 2254858000 | 33850 | 33850 | 33850 | 33750 | 24 |
| 357 | 20250225 | 125300 | 2254047300 | 33800 | 33800 | 33850 | 33800 | 137 |
| 358 | 20250225 | 125200 | 2249416600 | 33850 | 33800 | 33900 | 33750 | 65 |
| 359 | 20250225 | 125100 | 2247219250 | 33800 | 33800 | 33800 | 33800 | 37 |
| 360 | 20250225 | 125000 | 2245968650 | 33800 | 33800 | 33800 | 33750 | 62 |
| 361 | 20250225 | 124900 | 2243873800 | 33750 | 33750 | 33800 | 33750 | 277 |
| 362 | 20250225 | 124800 | 2234524300 | 33750 | 33800 | 33800 | 33750 | 145 |
| 363 | 20250225 | 124700 | 2229630000 | 33800 | 33800 | 33800 | 33800 | 4 |
| 364 | 20250225 | 124600 | 2229494800 | 33800 | 33800 | 33800 | 33800 | 103 |
| 365 | 20250225 | 124500 | 2226013400 | 33850 | 33850 | 33850 | 33800 | 117 |
| 366 | 20250225 | 124400 | 2222058000 | 33850 | 33900 | 33900 | 33850 | 18 |
| 367 | 20250225 | 124300 | 2221448350 | 33850 | 33900 | 33900 | 33850 | 6 |
| 368 | 20250225 | 124200 | 2221245100 | 33900 | 33950 | 33950 | 33850 | 14 |
| 369 | 20250225 | 124100 | 2220770100 | 33900 | 33850 | 33900 | 33850 | 19 |
| 370 | 20250225 | 124000 | 2220126250 | 33800 | 33850 | 33850 | 33800 | 112 |
| 371 | 20250225 | 123900 | 2216339950 | 33850 | 33850 | 33850 | 33850 | 67 |
| 372 | 20250225 | 123800 | 2214072000 | 33850 | 33850 | 34000 | 33800 | 101 |
| 373 | 20250225 | 123700 | 2210650800 | 33900 | 33900 | 33900 | 33800 | 71 |
| 374 | 20250225 | 123600 | 2208247400 | 33900 | 33800 | 33900 | 33800 | 42 |
| 375 | 20250225 | 123500 | 2206824800 | 33750 | 33750 | 33750 | 33750 | 221 |
| 376 | 20250225 | 123400 | 2199366050 | 33750 | 33800 | 33800 | 33750 | 226 |
| 377 | 20250225 | 123300 | 2191732250 | 33800 | 33800 | 33800 | 33800 | 6 |
| 378 | 20250225 | 123200 | 2191529450 | 33800 | 33800 | 33800 | 33800 | 31 |
| 379 | 20250225 | 123100 | 2190481650 | 33750 | 33800 | 33800 | 33750 | 5 |
| 380 | 20250225 | 123000 | 2190312700 | 33800 | 33850 | 33850 | 33750 | 1211 |
| 381 | 20250225 | 122900 | 2149386100 | 33850 | 33850 | 33850 | 33850 | 60 |
| 382 | 20250225 | 122800 | 2147355100 | 33850 | 33850 | 33850 | 33850 | 158 |
| 383 | 20250225 | 122700 | 2142006800 | 33850 | 33850 | 33850 | 33800 | 553 |
| 384 | 20250225 | 122600 | 2123311950 | 33800 | 33800 | 33800 | 33800 | 60 |
| 385 | 20250225 | 122500 | 2121283950 | 33850 | 33850 | 33850 | 33850 | 14 |
| 386 | 20250225 | 122400 | 2120810050 | 33850 | 33850 | 33850 | 33800 | 29 |
| 387 | 20250225 | 122300 | 2119829750 | 33800 | 33850 | 33850 | 33800 | 57 |
| 388 | 20250225 | 122200 | 2117901000 | 33900 | 33850 | 33900 | 33800 | 42 |
| 389 | 20250225 | 122100 | 2116479700 | 33800 | 33800 | 33800 | 33800 | 18 |
| 390 | 20250225 | 122000 | 2115871300 | 33800 | 33850 | 33850 | 33800 | 115 |
| 391 | 20250225 | 121900 | 2111984250 | 33850 | 33850 | 33900 | 33850 | 515 |
| 392 | 20250225 | 121800 | 2094551300 | 33900 | 33900 | 33900 | 33900 | 4 |
| 393 | 20250225 | 121700 | 2094415700 | 33850 | 33850 | 33850 | 33850 | 9 |
| 394 | 20250225 | 121600 | 2094111050 | 33900 | 33900 | 33900 | 33900 | 6 |
| 395 | 20250225 | 121500 | 2093907650 | 33850 | 33850 | 33850 | 33850 | 55 |
| 396 | 20250225 | 121400 | 2092045900 | 33850 | 33850 | 33900 | 33850 | 81 |
| 397 | 20250225 | 121300 | 2089304000 | 33850 | 33850 | 33850 | 33850 | 73 |
| 398 | 20250225 | 121200 | 2086832950 | 33850 | 33950 | 33950 | 33850 | 26 |
| 399 | 20250225 | 121100 | 2085952050 | 33850 | 33850 | 33950 | 33850 | 32 |
| 400 | 20250225 | 121000 | 2084868600 | 33850 | 33950 | 33950 | 33850 | 12 |
| 401 | 20250225 | 120900 | 2084462300 | 33850 | 33850 | 33850 | 33850 | 10 |
| 402 | 20250225 | 120800 | 2084123800 | 33850 | 33850 | 33850 | 33850 | 138 |
| 403 | 20250225 | 120700 | 2079452500 | 33900 | 34000 | 34000 | 33900 | 172 |
| 404 | 20250225 | 120600 | 2073621600 | 33950 | 33950 | 33950 | 33900 | 73 |
| 405 | 20250225 | 120500 | 2071146150 | 33900 | 33900 | 33900 | 33900 | 77 |
| 406 | 20250225 | 120400 | 2068535850 | 33900 | 33950 | 33950 | 33900 | 61 |
| 407 | 20250225 | 120300 | 2066467800 | 33900 | 33900 | 33900 | 33900 | 8 |
| 408 | 20250225 | 120200 | 2066196600 | 33950 | 33850 | 33950 | 33850 | 12 |
| 409 | 20250225 | 120100 | 2065789300 | 33950 | 33900 | 33950 | 33850 | 28 |
| 410 | 20250225 | 120000 | 2064840850 | 33900 | 33950 | 33950 | 33900 | 255 |
| 411 | 20250225 | 115900 | 2056196300 | 33900 | 33900 | 33900 | 33900 | 19 |
| 412 | 20250225 | 115800 | 2055552200 | 33900 | 33900 | 33950 | 33900 | 43 |
| 413 | 20250225 | 115700 | 2054094350 | 33950 | 33950 | 33950 | 33900 | 147 |
| 414 | 20250225 | 115600 | 2049108200 | 33900 | 33950 | 33950 | 33900 | 47 |
| 415 | 20250225 | 115500 | 2047513250 | 33900 | 33900 | 33950 | 33900 | 33 |
| 416 | 20250225 | 115400 | 2046394500 | 33950 | 33950 | 33950 | 33950 | 1 |
| 417 | 20250225 | 115300 | 2046360550 | 33900 | 33900 | 33900 | 33900 | 1 |
| 418 | 20250225 | 115200 | 2046326650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 419 | 20250225 | 115100 | 2046326650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 420 | 20250225 | 115000 | 2046326650 | 33900 | 33900 | 33900 | 33850 | 208 |
| 421 | 20250225 | 114900 | 2039276050 | 33900 | 33900 | 33900 | 33900 | 4 |
| 422 | 20250225 | 114800 | 2039140450 | 33850 | 33900 | 33900 | 33850 | 12 |
| 423 | 20250225 | 114700 | 2038734150 | 33850 | 33850 | 33850 | 33800 | 122 |
| 424 | 20250225 | 114600 | 2034605200 | 33800 | 33850 | 33850 | 33800 | 237 |
| 425 | 20250225 | 114500 | 2026594550 | 33850 | 33850 | 33850 | 33850 | 150 |
| 426 | 20250225 | 114400 | 2021517050 | 33850 | 33850 | 33850 | 33850 | 23 |
| 427 | 20250225 | 114300 | 2020738500 | 33800 | 33800 | 33800 | 33800 | 19 |
| 428 | 20250225 | 114200 | 2020096300 | 33800 | 33850 | 33850 | 33800 | 35 |
| 429 | 20250225 | 114100 | 2018912000 | 33800 | 33850 | 33850 | 33800 | 2 |
| 430 | 20250225 | 114000 | 2018844350 | 33850 | 33850 | 33850 | 33850 | 149 |
| 431 | 20250225 | 113900 | 2013800700 | 33850 | 33800 | 33900 | 33800 | 324 |
| 432 | 20250225 | 113800 | 2002847850 | 33900 | 33850 | 33900 | 33850 | 229 |
| 433 | 20250225 | 113700 | 1995095700 | 33850 | 33850 | 33850 | 33850 | 222 |
| 434 | 20250225 | 113600 | 1987581000 | 33900 | 33950 | 33950 | 33900 | 21 |
| 435 | 20250225 | 113500 | 1986868950 | 33950 | 33900 | 33950 | 33900 | 81 |
| 436 | 20250225 | 113400 | 1984121650 | 33900 | 33900 | 33900 | 33850 | 256 |
| 437 | 20250225 | 113300 | 1975452800 | 33800 | 33900 | 33900 | 33800 | 130 |
| 438 | 20250225 | 113200 | 1971048750 | 33900 | 33850 | 33900 | 33850 | 15 |
| 439 | 20250225 | 113100 | 1970540750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 440 | 20250225 | 113000 | 1970540750 | 33850 | 33900 | 33950 | 33800 | 228 |
| 441 | 20250225 | 112900 | 1962831900 | 33800 | 33850 | 33850 | 33750 | 1433 |
| 442 | 20250225 | 112800 | 1914391800 | 33850 | 33850 | 33850 | 33800 | 1710 |
| 443 | 20250225 | 112700 | 1856592000 | 33850 | 33850 | 33850 | 33850 | 349 |
| 444 | 20250225 | 112600 | 1844778350 | 33850 | 33900 | 33900 | 33850 | 185 |
| 445 | 20250225 | 112500 | 1838507050 | 33950 | 33900 | 33950 | 33900 | 348 |
| 446 | 20250225 | 112400 | 1826708000 | 33950 | 34000 | 34000 | 33950 | 64 |
| 447 | 20250225 | 112300 | 1824534800 | 34000 | 34000 | 34050 | 34000 | 61 |
| 448 | 20250225 | 112200 | 1822460750 | 34000 | 34000 | 34000 | 33950 | 29 |
| 449 | 20250225 | 112100 | 1821475650 | 34000 | 34000 | 34000 | 34000 | 16 |
| 450 | 20250225 | 112000 | 1820931650 | 34000 | 34000 | 34000 | 34000 | 20 |
| 451 | 20250225 | 111900 | 1820251650 | 33900 | 34000 | 34000 | 33900 | 329 |
| 452 | 20250225 | 111800 | 1809072500 | 34000 | 34150 | 34150 | 34000 | 10 |
| 453 | 20250225 | 111700 | 1808732150 | 34150 | 34100 | 34150 | 34050 | 191 |
| 454 | 20250225 | 111600 | 1802225000 | 34100 | 34050 | 34100 | 34050 | 31 |
| 455 | 20250225 | 111500 | 1801169400 | 34050 | 34100 | 34100 | 34050 | 28 |
| 456 | 20250225 | 111400 | 1800215600 | 34100 | 34050 | 34100 | 34050 | 54 |
| 457 | 20250225 | 111300 | 1798375250 | 34100 | 34050 | 34100 | 34050 | 332 |
| 458 | 20250225 | 111200 | 1787055650 | 34050 | 34100 | 34100 | 34050 | 11 |
| 459 | 20250225 | 111100 | 1786681050 | 34000 | 34150 | 34150 | 34000 | 432 |
| 460 | 20250225 | 111000 | 1771981500 | 34100 | 34150 | 34150 | 34100 | 61 |
| 461 | 20250225 | 110900 | 1769898400 | 34150 | 34150 | 34150 | 34150 | 11 |
| 462 | 20250225 | 110800 | 1769522750 | 34150 | 34150 | 34150 | 34150 | 19 |
| 463 | 20250225 | 110700 | 1768873900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 464 | 20250225 | 110600 | 1768873900 | 34200 | 34200 | 34200 | 34200 | 25 |
| 465 | 20250225 | 110500 | 1768018900 | 34150 | 34150 | 34150 | 34150 | 55 |
| 466 | 20250225 | 110400 | 1766140650 | 34150 | 34050 | 34150 | 34050 | 30 |
| 467 | 20250225 | 110300 | 1765119050 | 34050 | 34150 | 34150 | 34050 | 100 |
| 468 | 20250225 | 110200 | 1761711250 | 34200 | 34100 | 34200 | 34100 | 226 |
| 469 | 20250225 | 110100 | 1753995850 | 34050 | 34100 | 34100 | 34050 | 59 |
| 470 | 20250225 | 110000 | 1751984150 | 34100 | 34200 | 34200 | 34100 | 74 |
| 471 | 20250225 | 105900 | 1749457650 | 34200 | 34150 | 34200 | 34150 | 4 |
| 472 | 20250225 | 105800 | 1749321000 | 34200 | 34050 | 34200 | 34050 | 683 |
| 473 | 20250225 | 105700 | 1726015700 | 34050 | 34050 | 34050 | 34050 | 16 |
| 474 | 20250225 | 105600 | 1725470900 | 34050 | 34050 | 34050 | 34050 | 68 |
| 475 | 20250225 | 105500 | 1723155500 | 34050 | 34100 | 34100 | 34050 | 10 |
| 476 | 20250225 | 105400 | 1722814950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 477 | 20250225 | 105300 | 1722780850 | 34100 | 34100 | 34150 | 34050 | 483 |
| 478 | 20250225 | 105200 | 1706316600 | 34100 | 34100 | 34100 | 34100 | 1 |
| 479 | 20250225 | 105100 | 1706282500 | 34100 | 34100 | 34100 | 34100 | 183 |
| 480 | 20250225 | 105000 | 1700042200 | 34150 | 34150 | 34150 | 34150 | 17 |
| 481 | 20250225 | 104900 | 1699461650 | 34150 | 34100 | 34150 | 34100 | 88 |
| 482 | 20250225 | 104800 | 1696459150 | 34100 | 34150 | 34150 | 34100 | 373 |
| 483 | 20250225 | 104700 | 1683732600 | 34100 | 34100 | 34100 | 34100 | 101 |
| 484 | 20250225 | 104600 | 1680288500 | 34100 | 34100 | 34100 | 34100 | 15 |
| 485 | 20250225 | 104500 | 1679777000 | 34100 | 34150 | 34150 | 34100 | 101 |
| 486 | 20250225 | 104400 | 1676332850 | 34150 | 34100 | 34150 | 34100 | 199 |
| 487 | 20250225 | 104300 | 1669545450 | 34050 | 34050 | 34050 | 34050 | 8 |
| 488 | 20250225 | 104200 | 1669273050 | 34100 | 34100 | 34100 | 34100 | 1 |
| 489 | 20250225 | 104100 | 1669238950 | 34100 | 33950 | 34100 | 33950 | 1157 |
| 490 | 20250225 | 104000 | 1629892250 | 34000 | 34000 | 34000 | 34000 | 3 |
| 491 | 20250225 | 103900 | 1629790250 | 34000 | 34000 | 34000 | 34000 | 19 |
| 492 | 20250225 | 103800 | 1629144250 | 34000 | 33850 | 34000 | 33850 | 40 |
| 493 | 20250225 | 103700 | 1627787250 | 33850 | 34100 | 34100 | 33850 | 1002 |
| 494 | 20250225 | 103600 | 1593827100 | 34100 | 34150 | 34150 | 34100 | 23 |
| 495 | 20250225 | 103500 | 1593041700 | 34150 | 34000 | 34150 | 33950 | 130 |
| 496 | 20250225 | 103400 | 1588621850 | 34050 | 34000 | 34050 | 34000 | 42 |
| 497 | 20250225 | 103300 | 1587192850 | 34000 | 34000 | 34000 | 34000 | 272 |
| 498 | 20250225 | 103200 | 1577944850 | 34000 | 34150 | 34150 | 34000 | 5 |
| 499 | 20250225 | 103100 | 1577774400 | 34150 | 34100 | 34150 | 34000 | 107 |
| 500 | 20250225 | 103000 | 1574132550 | 34100 | 34100 | 34100 | 34100 | 49 |
| 501 | 20250225 | 102900 | 1572461650 | 34000 | 34150 | 34150 | 34000 | 32 |
| 502 | 20250225 | 102800 | 1571372600 | 34150 | 34100 | 34200 | 34100 | 17 |
| 503 | 20250225 | 102700 | 1570792750 | 34100 | 34200 | 34200 | 34000 | 146 |
| 504 | 20250225 | 102600 | 1565825100 | 34050 | 34100 | 34100 | 34050 | 16 |
| 505 | 20250225 | 102500 | 1565279700 | 34000 | 34100 | 34100 | 34000 | 215 |
| 506 | 20250225 | 102400 | 1557959200 | 34100 | 34200 | 34200 | 34100 | 47 |
| 507 | 20250225 | 102300 | 1556356350 | 34100 | 34100 | 34100 | 34050 | 274 |
| 508 | 20250225 | 102200 | 1547021650 | 34100 | 34150 | 34150 | 34100 | 95 |
| 509 | 20250225 | 102100 | 1543781650 | 34150 | 34150 | 34150 | 34100 | 34 |
| 510 | 20250225 | 102000 | 1542620850 | 34150 | 34050 | 34150 | 34050 | 65 |
| 511 | 20250225 | 101900 | 1540406200 | 34050 | 34050 | 34050 | 34050 | 69 |
| 512 | 20250225 | 101800 | 1538056750 | 34000 | 33900 | 34100 | 33900 | 84 |
| 513 | 20250225 | 101700 | 1535197850 | 33850 | 33850 | 34000 | 33850 | 225 |
| 514 | 20250225 | 101600 | 1527565750 | 33850 | 33850 | 33950 | 33850 | 982 |
| 515 | 20250225 | 101500 | 1494320900 | 33900 | 33950 | 33950 | 33850 | 314 |
| 516 | 20250225 | 101400 | 1483676700 | 33950 | 33950 | 33950 | 33950 | 100 |
| 517 | 20250225 | 101300 | 1480281700 | 34000 | 34050 | 34050 | 34000 | 217 |
| 518 | 20250225 | 101200 | 1472897600 | 34100 | 34100 | 34100 | 34000 | 18 |
| 519 | 20250225 | 101100 | 1472284800 | 34100 | 34000 | 34100 | 33950 | 110 |
| 520 | 20250225 | 101000 | 1468544850 | 34000 | 33950 | 34000 | 33950 | 148 |
| 521 | 20250225 | 100900 | 1463515800 | 33950 | 33950 | 34000 | 33950 | 13 |
| 522 | 20250225 | 100800 | 1463074250 | 34000 | 33950 | 34000 | 33950 | 68 |
| 523 | 20250225 | 100700 | 1460765250 | 33950 | 34100 | 34100 | 33800 | 3155 |
| 524 | 20250225 | 100600 | 1353934600 | 34000 | 34100 | 34100 | 34000 | 1298 |
| 525 | 20250225 | 100500 | 1309794450 | 34100 | 34050 | 34100 | 34000 | 164 |
| 526 | 20250225 | 100400 | 1304206900 | 34100 | 34050 | 34100 | 34000 | 166 |
| 527 | 20250225 | 100300 | 1298556950 | 34050 | 34150 | 34150 | 34050 | 216 |
| 528 | 20250225 | 100200 | 1291198550 | 34150 | 34050 | 34150 | 34050 | 95 |
| 529 | 20250225 | 100100 | 1287959450 | 34150 | 34050 | 34150 | 34000 | 48 |
| 530 | 20250225 | 100000 | 1286323750 | 34200 | 34200 | 34200 | 34000 | 58 |
| 531 | 20250225 | 095900 | 1284342300 | 34050 | 34100 | 34100 | 34050 | 185 |
| 532 | 20250225 | 095800 | 1278039900 | 34250 | 34100 | 34250 | 34100 | 28 |
| 533 | 20250225 | 095700 | 1277081350 | 34100 | 34250 | 34250 | 34100 | 12 |
| 534 | 20250225 | 095600 | 1276671700 | 34100 | 34100 | 34250 | 34100 | 155 |
| 535 | 20250225 | 095500 | 1271381600 | 34100 | 34150 | 34300 | 34100 | 262 |
| 536 | 20250225 | 095400 | 1262434450 | 34150 | 34300 | 34300 | 34150 | 188 |
| 537 | 20250225 | 095300 | 1256005400 | 34200 | 34300 | 34300 | 34200 | 101 |
| 538 | 20250225 | 095200 | 1252541200 | 34300 | 34250 | 34300 | 34250 | 261 |
| 539 | 20250225 | 095100 | 1243599550 | 34250 | 34250 | 34250 | 34250 | 12 |
| 540 | 20250225 | 095000 | 1243188550 | 34250 | 34300 | 34300 | 34200 | 52 |
| 541 | 20250225 | 094900 | 1241407550 | 34250 | 34250 | 34250 | 34250 | 60 |
| 542 | 20250225 | 094800 | 1239352550 | 34250 | 34300 | 34300 | 34000 | 192 |
| 543 | 20250225 | 094700 | 1232807250 | 34000 | 34300 | 34350 | 33950 | 483 |
| 544 | 20250225 | 094600 | 1216359950 | 34200 | 34300 | 34300 | 34200 | 143 |
| 545 | 20250225 | 094500 | 1211462050 | 34300 | 34150 | 34300 | 34150 | 258 |
| 546 | 20250225 | 094400 | 1202648200 | 34150 | 34050 | 34150 | 34050 | 260 |
| 547 | 20250225 | 094300 | 1193777700 | 34050 | 34050 | 34100 | 34050 | 688 |
| 548 | 20250225 | 094200 | 1170349650 | 34050 | 34150 | 34150 | 34050 | 20 |
| 549 | 20250225 | 094100 | 1169667350 | 34100 | 34200 | 34200 | 34050 | 108 |
| 550 | 20250225 | 094000 | 1165981450 | 34200 | 34050 | 34200 | 34050 | 54 |
| 551 | 20250225 | 093900 | 1164135600 | 34000 | 34000 | 34200 | 33950 | 187 |
| 552 | 20250225 | 093800 | 1157774550 | 33950 | 33900 | 34000 | 33900 | 325 |
| 553 | 20250225 | 093700 | 1146735650 | 33900 | 34050 | 34050 | 33900 | 560 |
| 554 | 20250225 | 093600 | 1127711600 | 34050 | 34050 | 34050 | 34000 | 130 |
| 555 | 20250225 | 093500 | 1123286050 | 34050 | 33950 | 34050 | 33950 | 246 |
| 556 | 20250225 | 093400 | 1114918550 | 34050 | 34100 | 34100 | 34000 | 249 |
| 557 | 20250225 | 093300 | 1106444250 | 34000 | 34050 | 34100 | 33950 | 646 |
| 558 | 20250225 | 093200 | 1084465500 | 34050 | 33950 | 34050 | 33900 | 263 |
| 559 | 20250225 | 093100 | 1075533350 | 33950 | 33850 | 33950 | 33850 | 36 |
| 560 | 20250225 | 093000 | 1074313650 | 33800 | 33950 | 33950 | 33800 | 43 |
| 561 | 20250225 | 092900 | 1072860100 | 33800 | 33850 | 33850 | 33800 | 594 |
| 562 | 20250225 | 092800 | 1052766900 | 33800 | 34000 | 34000 | 33800 | 1402 |
| 563 | 20250225 | 092700 | 1005357350 | 34000 | 33950 | 34000 | 33800 | 44 |
| 564 | 20250225 | 092600 | 1003863100 | 33950 | 33750 | 33950 | 33700 | 1138 |
| 565 | 20250225 | 092500 | 965410050 | 33750 | 33850 | 33850 | 33750 | 1011 |
| 566 | 20250225 | 092400 | 931274050 | 33800 | 33850 | 33850 | 33750 | 268 |
| 567 | 20250225 | 092300 | 922217950 | 33800 | 33750 | 33850 | 33700 | 649 |
| 568 | 20250225 | 092200 | 900291650 | 33700 | 33850 | 33900 | 33700 | 518 |
| 569 | 20250225 | 092100 | 882786250 | 33850 | 34050 | 34050 | 33800 | 1108 |
| 570 | 20250225 | 092000 | 845167750 | 34000 | 33750 | 34050 | 33750 | 951 |
| 571 | 20250225 | 091900 | 812915950 | 33850 | 33700 | 33900 | 33650 | 1241 |
| 572 | 20250225 | 091800 | 771005850 | 33650 | 33650 | 33700 | 33650 | 858 |
| 573 | 20250225 | 091700 | 742113050 | 33700 | 33700 | 33700 | 33650 | 800 |
| 574 | 20250225 | 091600 | 715178400 | 33750 | 33800 | 33800 | 33650 | 1903 |
| 575 | 20250225 | 091500 | 651033450 | 33750 | 33850 | 33950 | 33700 | 1416 |
| 576 | 20250225 | 091400 | 603215200 | 33850 | 34100 | 34100 | 33800 | 2961 |
| 577 | 20250225 | 091300 | 502724650 | 34100 | 34150 | 34250 | 34100 | 1006 |
| 578 | 20250225 | 091200 | 468358850 | 34150 | 34250 | 34300 | 34100 | 498 |
| 579 | 20250225 | 091100 | 451333900 | 34250 | 34250 | 34250 | 34100 | 910 |
| 580 | 20250225 | 091000 | 420246550 | 34200 | 34300 | 34350 | 34200 | 863 |
| 581 | 20250225 | 090900 | 390659350 | 34300 | 34400 | 34400 | 34300 | 918 |
| 582 | 20250225 | 090800 | 359136100 | 34400 | 34700 | 34750 | 34300 | 1746 |
| 583 | 20250225 | 090700 | 298820900 | 34700 | 34650 | 34750 | 34600 | 687 |
| 584 | 20250225 | 090600 | 275007850 | 34650 | 34700 | 34750 | 34600 | 854 |
| 585 | 20250225 | 090500 | 245425200 | 34700 | 35000 | 35500 | 34700 | 2269 |
| 586 | 20250225 | 090400 | 166223600 | 35000 | 35200 | 35250 | 34900 | 209 |
| 587 | 20250225 | 090300 | 158899000 | 35200 | 34700 | 35200 | 34700 | 488 |
| 588 | 20250225 | 090200 | 141854650 | 34900 | 34650 | 35100 | 34650 | 500 |
| 589 | 20250225 | 090100 | 124407000 | 34700 | 34800 | 35750 | 34650 | 1803 |
| 590 | 20250225 | 090000 | 61363650 | 34800 | 35500 | 35500 | 34550 | 1743 |