32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 3 | 20250225 | 190400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20250225 | 190300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20250225 | 190200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20250225 | 190100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20250225 | 190000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20250225 | 185900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20250225 | 185800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20250225 | 185700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20250225 | 185600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20250225 | 185500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20250225 | 185400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20250225 | 185300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20250225 | 185200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20250225 | 185100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20250225 | 185000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20250225 | 184900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20250225 | 184800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20250225 | 184700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20250225 | 184600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20250225 | 184500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20250225 | 184400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20250225 | 184300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20250225 | 184200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20250225 | 184100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20250225 | 184000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20250225 | 183900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20250225 | 183800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20250225 | 183700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20250225 | 183600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20250225 | 183500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 33 | 20250225 | 183400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20250225 | 183300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20250225 | 183200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20250225 | 183100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20250225 | 183000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20250225 | 182900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20250225 | 182800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20250225 | 182700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20250225 | 182600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20250225 | 182500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20250225 | 182400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20250225 | 182300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20250225 | 182200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20250225 | 182100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20250225 | 182000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20250225 | 181900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20250225 | 181800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20250225 | 181700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20250225 | 181600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20250225 | 181500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20250225 | 181400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20250225 | 181300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20250225 | 181200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20250225 | 181100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20250225 | 181000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20250225 | 180900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20250225 | 180800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20250225 | 180700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20250225 | 180600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20250225 | 180500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 63 | 20250225 | 180400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20250225 | 180300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20250225 | 180200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20250225 | 180100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20250225 | 180000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20250225 | 175900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20250225 | 175800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20250225 | 175700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20250225 | 175600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20250225 | 175500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20250225 | 175400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20250225 | 175300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20250225 | 175200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20250225 | 175100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20250225 | 175000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20250225 | 174900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20250225 | 174800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20250225 | 174700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20250225 | 174600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20250225 | 174500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20250225 | 174400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20250225 | 174300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20250225 | 174200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20250225 | 174100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20250225 | 174000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20250225 | 173900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20250225 | 173800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20250225 | 173700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20250225 | 173600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20250225 | 173500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 93 | 20250225 | 173400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20250225 | 173300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20250225 | 173200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20250225 | 173100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20250225 | 173000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20250225 | 172900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20250225 | 172800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20250225 | 172700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20250225 | 172600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20250225 | 172500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20250225 | 172400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20250225 | 172300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20250225 | 172200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20250225 | 172100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20250225 | 172000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20250225 | 171900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20250225 | 171800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20250225 | 171700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20250225 | 171600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20250225 | 171500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20250225 | 171400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20250225 | 171300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20250225 | 171200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20250225 | 171100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20250225 | 171000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20250225 | 170900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20250225 | 170800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20250225 | 170700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20250225 | 170600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20250225 | 170500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 123 | 20250225 | 170400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20250225 | 170300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20250225 | 170200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20250225 | 170100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20250225 | 170000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20250225 | 165900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20250225 | 165800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20250225 | 165700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20250225 | 165600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20250225 | 165500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20250225 | 165400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20250225 | 165300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20250225 | 165200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20250225 | 165100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20250225 | 165000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20250225 | 164900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20250225 | 164800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20250225 | 164700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20250225 | 164600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20250225 | 164500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20250225 | 164400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20250225 | 164300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20250225 | 164200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20250225 | 164100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20250225 | 164000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20250225 | 163900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20250225 | 163800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20250225 | 163700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20250225 | 163600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20250225 | 163500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 153 | 20250225 | 163400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20250225 | 163300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20250225 | 163200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20250225 | 163100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20250225 | 163000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20250225 | 162900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20250225 | 162800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20250225 | 162700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20250225 | 162600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20250225 | 162500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20250225 | 162400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20250225 | 162300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20250225 | 162200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20250225 | 162100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20250225 | 162000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20250225 | 161900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20250225 | 161800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20250225 | 161700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20250225 | 161600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20250225 | 161500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20250225 | 161400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20250225 | 161300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20250225 | 161200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20250225 | 161100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20250225 | 161000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20250225 | 160900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20250225 | 160800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20250225 | 160700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20250225 | 160600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20250225 | 160500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 183 | 20250225 | 160400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20250225 | 160300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20250225 | 160200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20250225 | 160100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20250225 | 160000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20250225 | 155900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20250225 | 155800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20250225 | 155700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20250225 | 155600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250225 | 155500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250225 | 155400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20250225 | 155300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20250225 | 155200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20250225 | 155100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20250225 | 155000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20250225 | 154900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20250225 | 154800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20250225 | 154700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20250225 | 154600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20250225 | 154500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20250225 | 154400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20250225 | 154300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20250225 | 154200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20250225 | 154100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20250225 | 154000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20250225 | 153900 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20250225 | 153800 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20250225 | 153700 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20250225 | 153600 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20250225 | 153500 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 213 | 20250225 | 153400 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20250225 | 153300 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20250225 | 153200 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20250225 | 153100 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20250225 | 153000 | 8749504200 | 31050 | 31050 | 31050 | 31050 | 4317 |
| 218 | 20250225 | 152900 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20250225 | 152800 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20250225 | 152700 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20250225 | 152600 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20250225 | 152500 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20250225 | 152400 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20250225 | 152300 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20250225 | 152200 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20250225 | 152100 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20250225 | 152000 | 8615461350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20250225 | 151900 | 8615461350 | 31050 | 31050 | 31100 | 31050 | 392 |
| 229 | 20250225 | 151800 | 8603285350 | 31100 | 31050 | 31100 | 31050 | 600 |
| 230 | 20250225 | 151700 | 8584627900 | 31050 | 31100 | 31100 | 31050 | 265 |
| 231 | 20250225 | 151600 | 8576388550 | 31100 | 31100 | 31150 | 31100 | 515 |
| 232 | 20250225 | 151500 | 8560371800 | 31100 | 31050 | 31100 | 31050 | 1119 |
| 233 | 20250225 | 151400 | 8525584000 | 31050 | 31050 | 31100 | 31050 | 760 |
| 234 | 20250225 | 151300 | 8501985550 | 31050 | 31000 | 31050 | 31000 | 3736 |
| 235 | 20250225 | 151200 | 8385991200 | 31000 | 31000 | 31000 | 31000 | 1153 |
| 236 | 20250225 | 151100 | 8350248200 | 31050 | 31000 | 31050 | 31000 | 522 |
| 237 | 20250225 | 151000 | 8334045150 | 31050 | 31050 | 31050 | 31000 | 225 |
| 238 | 20250225 | 150900 | 8327069500 | 31050 | 31000 | 31050 | 31000 | 48 |
| 239 | 20250225 | 150800 | 8325581150 | 31050 | 31100 | 31100 | 31050 | 256 |
| 240 | 20250225 | 150700 | 8317629900 | 31100 | 31050 | 31100 | 31000 | 2468 |
| 241 | 20250225 | 150600 | 8241071600 | 31000 | 31050 | 31050 | 31000 | 853 |
| 242 | 20250225 | 150500 | 8214586450 | 31050 | 31050 | 31100 | 31050 | 270 |
| 243 | 20250225 | 150400 | 8206202700 | 31100 | 31050 | 31100 | 31050 | 67 |
| 244 | 20250225 | 150300 | 8204121950 | 31050 | 31100 | 31100 | 31050 | 54 |
| 245 | 20250225 | 150200 | 8202444700 | 31100 | 31050 | 31100 | 31050 | 303 |
| 246 | 20250225 | 150100 | 8193026950 | 31050 | 31000 | 31050 | 31000 | 59 |
| 247 | 20250225 | 150000 | 8191196800 | 31000 | 31050 | 31050 | 31000 | 360 |
| 248 | 20250225 | 145900 | 8180026800 | 31050 | 31100 | 31100 | 31050 | 378 |
| 249 | 20250225 | 145800 | 8168287300 | 31100 | 31150 | 31150 | 31100 | 174 |
| 250 | 20250225 | 145700 | 8162875350 | 31100 | 31050 | 31100 | 31050 | 261 |
| 251 | 20250225 | 145600 | 8154766700 | 31050 | 31050 | 31050 | 31050 | 25 |
| 252 | 20250225 | 145500 | 8153990450 | 31100 | 31050 | 31100 | 31050 | 259 |
| 253 | 20250225 | 145400 | 8145939500 | 31050 | 31050 | 31050 | 31050 | 82 |
| 254 | 20250225 | 145300 | 8143393400 | 31050 | 31050 | 31050 | 31050 | 34 |
| 255 | 20250225 | 145200 | 8142337700 | 31050 | 31050 | 31050 | 31000 | 1340 |
| 256 | 20250225 | 145100 | 8100780300 | 31050 | 31050 | 31150 | 31000 | 1059 |
| 257 | 20250225 | 145000 | 8067926650 | 31050 | 31150 | 31150 | 31050 | 941 |
| 258 | 20250225 | 144900 | 8038707050 | 31100 | 31100 | 31100 | 31050 | 3888 |
| 259 | 20250225 | 144800 | 7917912350 | 31100 | 31150 | 31150 | 31100 | 344 |
| 260 | 20250225 | 144700 | 7907209400 | 31150 | 31100 | 31150 | 31100 | 56 |
| 261 | 20250225 | 144600 | 7905467750 | 31150 | 31100 | 31150 | 31100 | 28 |
| 262 | 20250225 | 144500 | 7904595700 | 31150 | 31150 | 31150 | 31100 | 131 |
| 263 | 20250225 | 144400 | 7900518050 | 31150 | 31200 | 31200 | 31150 | 396 |
| 264 | 20250225 | 144300 | 7888182400 | 31200 | 31150 | 31200 | 31150 | 346 |
| 265 | 20250225 | 144200 | 7877403450 | 31150 | 31150 | 31150 | 31100 | 327 |
| 266 | 20250225 | 144100 | 7867217450 | 31200 | 31150 | 31200 | 31150 | 245 |
| 267 | 20250225 | 144000 | 7859584700 | 31200 | 31100 | 31200 | 31100 | 169 |
| 268 | 20250225 | 143900 | 7854320450 | 31100 | 31100 | 31150 | 31100 | 970 |
| 269 | 20250225 | 143800 | 7824123950 | 31100 | 31100 | 31150 | 31100 | 226 |
| 270 | 20250225 | 143700 | 7817095300 | 31050 | 31100 | 31150 | 31050 | 78 |
| 271 | 20250225 | 143600 | 7814670700 | 31100 | 31050 | 31100 | 31050 | 304 |
| 272 | 20250225 | 143500 | 7805217550 | 31100 | 31100 | 31100 | 31100 | 150 |
| 273 | 20250225 | 143400 | 7800552550 | 31100 | 31150 | 31150 | 31100 | 250 |
| 274 | 20250225 | 143300 | 7792777050 | 31100 | 31150 | 31150 | 31100 | 85 |
| 275 | 20250225 | 143200 | 7790132550 | 31150 | 31100 | 31150 | 31100 | 131 |
| 276 | 20250225 | 143100 | 7786057950 | 31100 | 31100 | 31150 | 31100 | 146 |
| 277 | 20250225 | 143000 | 7781516500 | 31100 | 31050 | 31100 | 31050 | 220 |
| 278 | 20250225 | 142900 | 7774684000 | 31100 | 31100 | 31100 | 31050 | 591 |
| 279 | 20250225 | 142800 | 7756306900 | 31100 | 31100 | 31150 | 31100 | 240 |
| 280 | 20250225 | 142700 | 7748842850 | 31100 | 31200 | 31200 | 31100 | 254 |
| 281 | 20250225 | 142600 | 7740942050 | 31150 | 31100 | 31150 | 31100 | 198 |
| 282 | 20250225 | 142500 | 7734781500 | 31100 | 31150 | 31150 | 31100 | 292 |
| 283 | 20250225 | 142400 | 7725699700 | 31150 | 31150 | 31150 | 31150 | 98 |
| 284 | 20250225 | 142300 | 7722647000 | 31200 | 31200 | 31250 | 31100 | 1069 |
| 285 | 20250225 | 142200 | 7689330900 | 31200 | 31200 | 31250 | 31200 | 163 |
| 286 | 20250225 | 142100 | 7684245250 | 31250 | 31200 | 31250 | 31200 | 238 |
| 287 | 20250225 | 142000 | 7676819600 | 31200 | 31250 | 31250 | 31200 | 268 |
| 288 | 20250225 | 141900 | 7668456600 | 31300 | 31300 | 31350 | 31250 | 554 |
| 289 | 20250225 | 141800 | 7651127800 | 31350 | 31350 | 31350 | 31300 | 325 |
| 290 | 20250225 | 141700 | 7640951900 | 31350 | 31350 | 31350 | 31300 | 165 |
| 291 | 20250225 | 141600 | 7635786800 | 31400 | 31350 | 31400 | 31300 | 1419 |
| 292 | 20250225 | 141500 | 7591258250 | 31400 | 31300 | 31400 | 31250 | 1851 |
| 293 | 20250225 | 141400 | 7533289150 | 31250 | 31200 | 31300 | 31200 | 2391 |
| 294 | 20250225 | 141300 | 7458614800 | 31200 | 31150 | 31200 | 31150 | 578 |
| 295 | 20250225 | 141200 | 7440610000 | 31150 | 31150 | 31150 | 31100 | 458 |
| 296 | 20250225 | 141100 | 7426344550 | 31150 | 31150 | 31150 | 31150 | 217 |
| 297 | 20250225 | 141000 | 7419585000 | 31150 | 31100 | 31150 | 31100 | 938 |
| 298 | 20250225 | 140900 | 7390368300 | 31100 | 31100 | 31100 | 31050 | 1757 |
| 299 | 20250225 | 140800 | 7335780650 | 31100 | 31100 | 31150 | 31100 | 247 |
| 300 | 20250225 | 140700 | 7328098900 | 31100 | 31100 | 31150 | 31100 | 489 |
| 301 | 20250225 | 140600 | 7312890650 | 31100 | 31100 | 31100 | 31100 | 324 |
| 302 | 20250225 | 140500 | 7302814250 | 31100 | 31200 | 31200 | 31100 | 205 |
| 303 | 20250225 | 140400 | 7296436450 | 31150 | 31200 | 31200 | 31150 | 36 |
| 304 | 20250225 | 140300 | 7295315000 | 31150 | 31150 | 31200 | 31150 | 119 |
| 305 | 20250225 | 140200 | 7291606900 | 31200 | 31150 | 31200 | 31150 | 275 |
| 306 | 20250225 | 140100 | 7283039050 | 31100 | 31150 | 31150 | 31100 | 48 |
| 307 | 20250225 | 140000 | 7281546200 | 31150 | 31100 | 31150 | 31100 | 97 |
| 308 | 20250225 | 135900 | 7278529400 | 31100 | 31150 | 31150 | 31100 | 350 |
| 309 | 20250225 | 135800 | 7267627000 | 31150 | 31150 | 31200 | 31150 | 443 |
| 310 | 20250225 | 135700 | 7253825000 | 31150 | 31150 | 31200 | 31150 | 61 |
| 311 | 20250225 | 135600 | 7251924800 | 31150 | 31150 | 31200 | 31150 | 186 |
| 312 | 20250225 | 135500 | 7246130650 | 31150 | 31150 | 31200 | 31150 | 166 |
| 313 | 20250225 | 135400 | 7240959450 | 31200 | 31200 | 31200 | 31150 | 144 |
| 314 | 20250225 | 135300 | 7236467900 | 31150 | 31150 | 31200 | 31150 | 596 |
| 315 | 20250225 | 135200 | 7217876750 | 31150 | 31150 | 31150 | 31150 | 1559 |
| 316 | 20250225 | 135100 | 7169313900 | 31150 | 31100 | 31150 | 31100 | 100 |
| 317 | 20250225 | 135000 | 7166203400 | 31050 | 31050 | 31150 | 31000 | 1278 |
| 318 | 20250225 | 134900 | 7126471600 | 31050 | 31000 | 31100 | 31000 | 300 |
| 319 | 20250225 | 134800 | 7117169750 | 31000 | 30950 | 31000 | 30950 | 130 |
| 320 | 20250225 | 134700 | 7113145400 | 31000 | 31000 | 31000 | 30950 | 47 |
| 321 | 20250225 | 134600 | 7111690150 | 31000 | 30950 | 31000 | 30950 | 1633 |
| 322 | 20250225 | 134500 | 7061148400 | 31000 | 31000 | 31100 | 30950 | 18165 |
| 323 | 20250225 | 134400 | 6498027750 | 31000 | 31050 | 31050 | 31000 | 398 |
| 324 | 20250225 | 134300 | 6485675850 | 31050 | 31000 | 31050 | 31000 | 898 |
| 325 | 20250225 | 134200 | 6457835650 | 31000 | 31050 | 31050 | 31000 | 58 |
| 326 | 20250225 | 134100 | 6456037000 | 31100 | 31100 | 31100 | 31000 | 1088 |
| 327 | 20250225 | 134000 | 6422306300 | 31050 | 31050 | 31050 | 31050 | 166 |
| 328 | 20250225 | 133900 | 6417152000 | 31100 | 31050 | 31100 | 31050 | 80 |
| 329 | 20250225 | 133800 | 6414665250 | 31050 | 31100 | 31100 | 31050 | 26 |
| 330 | 20250225 | 133700 | 6413857700 | 31050 | 31050 | 31050 | 31050 | 455 |
| 331 | 20250225 | 133600 | 6399729950 | 31050 | 31100 | 31100 | 31050 | 55 |
| 332 | 20250225 | 133500 | 6398020700 | 31100 | 31050 | 31100 | 31050 | 618 |
| 333 | 20250225 | 133400 | 6378803350 | 31050 | 31050 | 31100 | 31050 | 217 |
| 334 | 20250225 | 133300 | 6372065400 | 31050 | 31050 | 31050 | 31050 | 291 |
| 335 | 20250225 | 133200 | 6363029850 | 31100 | 31050 | 31100 | 31050 | 16 |
| 336 | 20250225 | 133100 | 6362532800 | 31050 | 31050 | 31100 | 31050 | 87 |
| 337 | 20250225 | 133000 | 6359831350 | 31050 | 31100 | 31100 | 31050 | 349 |
| 338 | 20250225 | 132900 | 6348993700 | 31100 | 31050 | 31100 | 31050 | 127 |
| 339 | 20250225 | 132800 | 6345050200 | 31100 | 31100 | 31100 | 31050 | 649 |
| 340 | 20250225 | 132700 | 6324890550 | 31100 | 31050 | 31100 | 31050 | 35 |
| 341 | 20250225 | 132600 | 6323803650 | 31050 | 31050 | 31050 | 31050 | 282 |
| 342 | 20250225 | 132500 | 6315047550 | 31100 | 31100 | 31100 | 31100 | 105 |
| 343 | 20250225 | 132400 | 6311782050 | 31050 | 31100 | 31150 | 31050 | 90 |
| 344 | 20250225 | 132300 | 6308984650 | 31100 | 31050 | 31150 | 31050 | 776 |
| 345 | 20250225 | 132200 | 6284850850 | 31150 | 31150 | 31150 | 31150 | 54 |
| 346 | 20250225 | 132100 | 6283168750 | 31150 | 31100 | 31150 | 31100 | 23 |
| 347 | 20250225 | 132000 | 6282453350 | 31100 | 31050 | 31100 | 31050 | 430 |
| 348 | 20250225 | 131900 | 6269101800 | 31050 | 31100 | 31100 | 31050 | 702 |
| 349 | 20250225 | 131800 | 6247278900 | 31100 | 31100 | 31150 | 31050 | 849 |
| 350 | 20250225 | 131700 | 6220877250 | 31100 | 31100 | 31100 | 31100 | 770 |
| 351 | 20250225 | 131600 | 6196930250 | 31100 | 31100 | 31100 | 31100 | 350 |
| 352 | 20250225 | 131500 | 6186045250 | 31150 | 31150 | 31150 | 31150 | 87 |
| 353 | 20250225 | 131400 | 6183335200 | 31150 | 31150 | 31150 | 31150 | 32 |
| 354 | 20250225 | 131300 | 6182338400 | 31150 | 31150 | 31150 | 31100 | 9 |
| 355 | 20250225 | 131200 | 6182058300 | 31150 | 31150 | 31150 | 31100 | 122 |
| 356 | 20250225 | 131100 | 6178258950 | 31150 | 31100 | 31150 | 31100 | 52 |
| 357 | 20250225 | 131000 | 6176641650 | 31150 | 31150 | 31150 | 31100 | 107 |
| 358 | 20250225 | 130900 | 6173311150 | 31150 | 31100 | 31150 | 31100 | 42 |
| 359 | 20250225 | 130800 | 6172004300 | 31100 | 31150 | 31150 | 31100 | 136 |
| 360 | 20250225 | 130700 | 6167769200 | 31150 | 31050 | 31150 | 31050 | 54 |
| 361 | 20250225 | 130600 | 6166090900 | 31150 | 31100 | 31150 | 31050 | 237 |
| 362 | 20250225 | 130500 | 6158727800 | 31100 | 31050 | 31100 | 31050 | 152 |
| 363 | 20250225 | 130400 | 6154003200 | 31100 | 31100 | 31100 | 31100 | 0 |
| 364 | 20250225 | 130300 | 6154003200 | 31100 | 31150 | 31150 | 31100 | 62 |
| 365 | 20250225 | 130200 | 6152074200 | 31150 | 31150 | 31150 | 31150 | 0 |
| 366 | 20250225 | 130100 | 6152074200 | 31150 | 31050 | 31150 | 31050 | 1421 |
| 367 | 20250225 | 130000 | 6107952050 | 31050 | 31100 | 31150 | 31050 | 454 |
| 368 | 20250225 | 125900 | 6093818350 | 31100 | 31050 | 31100 | 31050 | 10 |
| 369 | 20250225 | 125800 | 6093507700 | 31150 | 31100 | 31150 | 31050 | 1945 |
| 370 | 20250225 | 125700 | 6033077850 | 31100 | 31100 | 31100 | 31100 | 13 |
| 371 | 20250225 | 125600 | 6032673550 | 31100 | 31150 | 31150 | 31100 | 297 |
| 372 | 20250225 | 125500 | 6023436600 | 31100 | 31100 | 31150 | 31100 | 37 |
| 373 | 20250225 | 125400 | 6022285850 | 31100 | 31100 | 31100 | 31100 | 30 |
| 374 | 20250225 | 125300 | 6021352850 | 31150 | 31100 | 31150 | 31100 | 317 |
| 375 | 20250225 | 125200 | 6011486600 | 31150 | 31150 | 31150 | 31050 | 224 |
| 376 | 20250225 | 125100 | 6004530450 | 31100 | 31100 | 31100 | 31100 | 400 |
| 377 | 20250225 | 125000 | 5992090450 | 31100 | 31050 | 31100 | 31050 | 175 |
| 378 | 20250225 | 124900 | 5986654400 | 31050 | 31050 | 31100 | 31050 | 201 |
| 379 | 20250225 | 124800 | 5980411800 | 31100 | 31050 | 31100 | 31050 | 13 |
| 380 | 20250225 | 124700 | 5980007600 | 31050 | 31050 | 31050 | 31050 | 10 |
| 381 | 20250225 | 124600 | 5979697100 | 31050 | 31100 | 31100 | 31050 | 278 |
| 382 | 20250225 | 124500 | 5971052950 | 31100 | 31050 | 31100 | 31050 | 241 |
| 383 | 20250225 | 124400 | 5963557950 | 31050 | 31100 | 31100 | 31000 | 36 |
| 384 | 20250225 | 124300 | 5962441600 | 31000 | 31050 | 31100 | 31000 | 136 |
| 385 | 20250225 | 124200 | 5958222650 | 31050 | 31050 | 31050 | 31050 | 34 |
| 386 | 20250225 | 124100 | 5957166950 | 31050 | 31050 | 31050 | 31050 | 93 |
| 387 | 20250225 | 124000 | 5954279300 | 31050 | 31050 | 31050 | 31050 | 134 |
| 388 | 20250225 | 123900 | 5950118600 | 31050 | 31050 | 31050 | 31050 | 41 |
| 389 | 20250225 | 123800 | 5948845550 | 31050 | 31000 | 31050 | 31000 | 532 |
| 390 | 20250225 | 123700 | 5932347050 | 31050 | 31050 | 31050 | 31050 | 2 |
| 391 | 20250225 | 123600 | 5932284950 | 31050 | 31050 | 31050 | 31050 | 41 |
| 392 | 20250225 | 123500 | 5931011900 | 31050 | 31050 | 31050 | 31000 | 3053 |
| 393 | 20250225 | 123400 | 5836299050 | 31100 | 31050 | 31100 | 31050 | 127 |
| 394 | 20250225 | 123300 | 5832355350 | 31100 | 31050 | 31100 | 31050 | 11 |
| 395 | 20250225 | 123200 | 5832013750 | 31050 | 31050 | 31050 | 31050 | 425 |
| 396 | 20250225 | 123100 | 5818817500 | 31050 | 31050 | 31050 | 31050 | 411 |
| 397 | 20250225 | 123000 | 5806055950 | 31050 | 31100 | 31100 | 31050 | 241 |
| 398 | 20250225 | 122900 | 5798568200 | 31150 | 31050 | 31150 | 31050 | 1026 |
| 399 | 20250225 | 122800 | 5766659050 | 31100 | 31100 | 31100 | 31050 | 64 |
| 400 | 20250225 | 122700 | 5764670050 | 31100 | 31050 | 31100 | 31050 | 2057 |
| 401 | 20250225 | 122600 | 5700800000 | 31100 | 31100 | 31100 | 31100 | 7 |
| 402 | 20250225 | 122500 | 5700582300 | 31100 | 31100 | 31100 | 31100 | 2421 |
| 403 | 20250225 | 122400 | 5625289200 | 31200 | 31150 | 31200 | 31150 | 20 |
| 404 | 20250225 | 122300 | 5624665850 | 31150 | 31200 | 31200 | 31150 | 22 |
| 405 | 20250225 | 122200 | 5623980150 | 31150 | 31200 | 31200 | 31100 | 71 |
| 406 | 20250225 | 122100 | 5621769450 | 31150 | 31150 | 31200 | 31150 | 496 |
| 407 | 20250225 | 122000 | 5606312100 | 31200 | 31150 | 31200 | 31150 | 392 |
| 408 | 20250225 | 121900 | 5594101250 | 31150 | 31150 | 31150 | 31150 | 801 |
| 409 | 20250225 | 121800 | 5569150100 | 31150 | 31150 | 31200 | 31150 | 165 |
| 410 | 20250225 | 121700 | 5564009850 | 31200 | 31200 | 31200 | 31200 | 6 |
| 411 | 20250225 | 121600 | 5563822650 | 31200 | 31200 | 31200 | 31200 | 14 |
| 412 | 20250225 | 121500 | 5563385850 | 31200 | 31150 | 31200 | 31150 | 491 |
| 413 | 20250225 | 121400 | 5548068350 | 31200 | 31150 | 31200 | 31150 | 16 |
| 414 | 20250225 | 121300 | 5547569900 | 31150 | 31150 | 31200 | 31150 | 252 |
| 415 | 20250225 | 121200 | 5539720050 | 31150 | 31150 | 31150 | 31150 | 15 |
| 416 | 20250225 | 121100 | 5539252800 | 31150 | 31150 | 31200 | 31150 | 984 |
| 417 | 20250225 | 121000 | 5508600700 | 31150 | 31200 | 31200 | 31150 | 72 |
| 418 | 20250225 | 120900 | 5506357500 | 31150 | 31150 | 31150 | 31150 | 42 |
| 419 | 20250225 | 120800 | 5505049200 | 31200 | 31200 | 31200 | 31200 | 112 |
| 420 | 20250225 | 120700 | 5501554800 | 31200 | 31200 | 31200 | 31150 | 167 |
| 421 | 20250225 | 120600 | 5496346150 | 31200 | 31100 | 31200 | 31100 | 76 |
| 422 | 20250225 | 120500 | 5493979700 | 31100 | 31100 | 31100 | 31100 | 404 |
| 423 | 20250225 | 120400 | 5481415300 | 31100 | 31100 | 31100 | 31100 | 58 |
| 424 | 20250225 | 120300 | 5479611500 | 31100 | 31150 | 31150 | 31100 | 235 |
| 425 | 20250225 | 120200 | 5472296750 | 31100 | 31150 | 31150 | 31100 | 1139 |
| 426 | 20250225 | 120100 | 5436872550 | 31150 | 31100 | 31150 | 31100 | 67 |
| 427 | 20250225 | 120000 | 5434785800 | 31150 | 31150 | 31150 | 31100 | 647 |
| 428 | 20250225 | 115900 | 5414654000 | 31150 | 31100 | 31150 | 31100 | 181 |
| 429 | 20250225 | 115800 | 5409021750 | 31100 | 31150 | 31200 | 31100 | 298 |
| 430 | 20250225 | 115700 | 5399751000 | 31150 | 31200 | 31200 | 31150 | 16 |
| 431 | 20250225 | 115600 | 5399251950 | 31150 | 31200 | 31200 | 31150 | 1035 |
| 432 | 20250225 | 115500 | 5367007200 | 31100 | 31100 | 31150 | 31100 | 845 |
| 433 | 20250225 | 115400 | 5340699350 | 31150 | 31100 | 31150 | 31100 | 46 |
| 434 | 20250225 | 115300 | 5339268700 | 31100 | 31100 | 31100 | 31100 | 304 |
| 435 | 20250225 | 115200 | 5329814300 | 31100 | 31100 | 31100 | 31050 | 130 |
| 436 | 20250225 | 115100 | 5325776300 | 31050 | 31100 | 31100 | 31050 | 190 |
| 437 | 20250225 | 115000 | 5319876750 | 31100 | 31100 | 31100 | 31100 | 102 |
| 438 | 20250225 | 114900 | 5316704550 | 31100 | 31100 | 31100 | 31050 | 81 |
| 439 | 20250225 | 114800 | 5314185650 | 31050 | 31100 | 31100 | 31050 | 521 |
| 440 | 20250225 | 114700 | 5297987050 | 31050 | 31150 | 31150 | 31050 | 984 |
| 441 | 20250225 | 114600 | 5267411250 | 31150 | 31100 | 31150 | 31100 | 211 |
| 442 | 20250225 | 114500 | 5260847350 | 31100 | 31100 | 31100 | 31100 | 204 |
| 443 | 20250225 | 114400 | 5254502950 | 31100 | 31100 | 31100 | 31100 | 138 |
| 444 | 20250225 | 114300 | 5250211150 | 31100 | 31100 | 31100 | 31100 | 2092 |
| 445 | 20250225 | 114200 | 5185149950 | 31150 | 31150 | 31150 | 31150 | 93 |
| 446 | 20250225 | 114100 | 5182253000 | 31150 | 31150 | 31150 | 31150 | 345 |
| 447 | 20250225 | 114000 | 5171506250 | 31150 | 31150 | 31200 | 31150 | 557 |
| 448 | 20250225 | 113900 | 5154140200 | 31100 | 31150 | 31150 | 31100 | 80 |
| 449 | 20250225 | 113800 | 5151651950 | 31150 | 31200 | 31200 | 31150 | 22 |
| 450 | 20250225 | 113700 | 5150966400 | 31150 | 31150 | 31150 | 31100 | 194 |
| 451 | 20250225 | 113600 | 5144923800 | 31200 | 31150 | 31200 | 31150 | 756 |
| 452 | 20250225 | 113500 | 5121374350 | 31150 | 31200 | 31200 | 31150 | 90 |
| 453 | 20250225 | 113400 | 5118567000 | 31200 | 31250 | 31250 | 31150 | 501 |
| 454 | 20250225 | 113300 | 5102948550 | 31250 | 31200 | 31250 | 31200 | 97 |
| 455 | 20250225 | 113200 | 5099917350 | 31250 | 31250 | 31250 | 31250 | 98 |
| 456 | 20250225 | 113100 | 5096854850 | 31250 | 31150 | 31250 | 31150 | 136 |
| 457 | 20250225 | 113000 | 5092611100 | 31150 | 31250 | 31300 | 31150 | 720 |
| 458 | 20250225 | 112900 | 5070145800 | 31250 | 31300 | 31300 | 31250 | 181 |
| 459 | 20250225 | 112800 | 5064484350 | 31300 | 31200 | 31300 | 31200 | 58 |
| 460 | 20250225 | 112700 | 5062674250 | 31200 | 31250 | 31250 | 31200 | 58 |
| 461 | 20250225 | 112600 | 5060864200 | 31200 | 31200 | 31200 | 31200 | 150 |
| 462 | 20250225 | 112500 | 5056184200 | 31200 | 31200 | 31200 | 31200 | 171 |
| 463 | 20250225 | 112400 | 5050849000 | 31200 | 31200 | 31200 | 31150 | 2113 |
| 464 | 20250225 | 112300 | 4984925650 | 31250 | 31300 | 31300 | 31250 | 711 |
| 465 | 20250225 | 112200 | 4962705750 | 31300 | 31300 | 31300 | 31300 | 42 |
| 466 | 20250225 | 112100 | 4961391150 | 31250 | 31250 | 31250 | 31200 | 561 |
| 467 | 20250225 | 112000 | 4943860050 | 31250 | 31300 | 31300 | 31250 | 882 |
| 468 | 20250225 | 111900 | 4916297200 | 31300 | 31350 | 31350 | 31300 | 397 |
| 469 | 20250225 | 111800 | 4903870600 | 31350 | 31350 | 31350 | 31300 | 30 |
| 470 | 20250225 | 111700 | 4902930400 | 31400 | 31350 | 31400 | 31350 | 306 |
| 471 | 20250225 | 111600 | 4893337200 | 31350 | 31400 | 31450 | 31350 | 644 |
| 472 | 20250225 | 111500 | 4873119850 | 31400 | 31450 | 31450 | 31400 | 716 |
| 473 | 20250225 | 111400 | 4850630850 | 31400 | 31450 | 31450 | 31400 | 762 |
| 474 | 20250225 | 111300 | 4826666000 | 31450 | 31500 | 31500 | 31400 | 373 |
| 475 | 20250225 | 111200 | 4814933550 | 31500 | 31550 | 31550 | 31500 | 1845 |
| 476 | 20250225 | 111100 | 4756769500 | 31550 | 31550 | 31600 | 31500 | 2874 |
| 477 | 20250225 | 111000 | 4666115600 | 31550 | 31400 | 31550 | 31350 | 5525 |
| 478 | 20250225 | 110900 | 4492322250 | 31400 | 31400 | 31400 | 31350 | 178 |
| 479 | 20250225 | 110800 | 4486733150 | 31400 | 31400 | 31450 | 31400 | 446 |
| 480 | 20250225 | 110700 | 4472728650 | 31400 | 31200 | 31400 | 31150 | 4593 |
| 481 | 20250225 | 110600 | 4328845350 | 31150 | 31300 | 31300 | 31150 | 896 |
| 482 | 20250225 | 110500 | 4300905400 | 31300 | 31300 | 31300 | 31300 | 65 |
| 483 | 20250225 | 110400 | 4298870900 | 31300 | 31300 | 31300 | 31250 | 409 |
| 484 | 20250225 | 110300 | 4286085500 | 31300 | 31350 | 31350 | 31250 | 187 |
| 485 | 20250225 | 110200 | 4280232650 | 31350 | 31350 | 31350 | 31250 | 289 |
| 486 | 20250225 | 110100 | 4271183250 | 31400 | 31400 | 31400 | 31300 | 1604 |
| 487 | 20250225 | 110000 | 4220829800 | 31400 | 31400 | 31400 | 31350 | 1431 |
| 488 | 20250225 | 105900 | 4175896450 | 31400 | 31300 | 31400 | 31300 | 2639 |
| 489 | 20250225 | 105800 | 4093111450 | 31300 | 31250 | 31300 | 31200 | 2031 |
| 490 | 20250225 | 105700 | 4029573350 | 31200 | 31200 | 31200 | 31100 | 337 |
| 491 | 20250225 | 105600 | 4019059600 | 31200 | 31100 | 31200 | 31000 | 5691 |
| 492 | 20250225 | 105500 | 3842387050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 493 | 20250225 | 105400 | 3842387050 | 31100 | 31100 | 31150 | 31100 | 789 |
| 494 | 20250225 | 105300 | 3817814450 | 31100 | 31100 | 31150 | 31100 | 55 |
| 495 | 20250225 | 105200 | 3816103700 | 31100 | 31100 | 31100 | 31100 | 130 |
| 496 | 20250225 | 105100 | 3812060700 | 31100 | 31150 | 31200 | 31100 | 1052 |
| 497 | 20250225 | 105000 | 3779271750 | 31100 | 31050 | 31150 | 31050 | 877 |
| 498 | 20250225 | 104900 | 3751997300 | 31050 | 31100 | 31100 | 31050 | 209 |
| 499 | 20250225 | 104800 | 3745506050 | 31100 | 31050 | 31100 | 31050 | 909 |
| 500 | 20250225 | 104700 | 3717256600 | 31100 | 31100 | 31150 | 31100 | 2373 |
| 501 | 20250225 | 104600 | 3643455350 | 31100 | 30800 | 31100 | 30800 | 6101 |
| 502 | 20250225 | 104500 | 3454468550 | 30850 | 30800 | 30850 | 30800 | 61 |
| 503 | 20250225 | 104400 | 3452589650 | 30800 | 30750 | 30800 | 30750 | 8 |
| 504 | 20250225 | 104300 | 3452343350 | 30800 | 30800 | 30800 | 30800 | 85 |
| 505 | 20250225 | 104200 | 3449725350 | 30800 | 30800 | 30800 | 30800 | 61 |
| 506 | 20250225 | 104100 | 3447846550 | 30800 | 30800 | 30800 | 30800 | 213 |
| 507 | 20250225 | 104000 | 3441286150 | 30850 | 30800 | 30850 | 30800 | 11 |
| 508 | 20250225 | 103900 | 3440946900 | 30800 | 30850 | 30850 | 30800 | 69 |
| 509 | 20250225 | 103800 | 3438821600 | 30800 | 30850 | 30850 | 30800 | 248 |
| 510 | 20250225 | 103700 | 3431172150 | 30850 | 30850 | 30850 | 30800 | 138 |
| 511 | 20250225 | 103600 | 3426921400 | 30800 | 30850 | 30900 | 30800 | 555 |
| 512 | 20250225 | 103500 | 3409799650 | 30850 | 30750 | 30850 | 30750 | 196 |
| 513 | 20250225 | 103400 | 3403756600 | 30800 | 30800 | 30800 | 30800 | 57 |
| 514 | 20250225 | 103300 | 3402001000 | 30700 | 30700 | 30750 | 30700 | 300 |
| 515 | 20250225 | 103200 | 3392784200 | 30700 | 30750 | 30750 | 30700 | 161 |
| 516 | 20250225 | 103100 | 3387835100 | 30750 | 30700 | 30750 | 30700 | 487 |
| 517 | 20250225 | 103000 | 3372883200 | 30750 | 30750 | 30750 | 30750 | 347 |
| 518 | 20250225 | 102900 | 3362212950 | 30750 | 30750 | 30750 | 30750 | 398 |
| 519 | 20250225 | 102800 | 3349974450 | 30750 | 30750 | 30800 | 30750 | 257 |
| 520 | 20250225 | 102700 | 3342064200 | 30750 | 30750 | 30750 | 30700 | 188 |
| 521 | 20250225 | 102600 | 3336285200 | 30750 | 30750 | 30750 | 30700 | 16 |
| 522 | 20250225 | 102500 | 3335793700 | 30750 | 30750 | 30800 | 30700 | 343 |
| 523 | 20250225 | 102400 | 3325257050 | 30800 | 30750 | 30800 | 30750 | 50 |
| 524 | 20250225 | 102300 | 3323719300 | 30800 | 30750 | 30800 | 30750 | 85 |
| 525 | 20250225 | 102200 | 3321105450 | 30800 | 30850 | 30850 | 30800 | 126 |
| 526 | 20250225 | 102100 | 3317223850 | 30750 | 30800 | 30850 | 30750 | 721 |
| 527 | 20250225 | 102000 | 3295027300 | 30800 | 30750 | 30800 | 30750 | 33 |
| 528 | 20250225 | 101900 | 3294011650 | 30750 | 30700 | 30750 | 30700 | 134 |
| 529 | 20250225 | 101800 | 3289893950 | 30700 | 30650 | 30700 | 30650 | 861 |
| 530 | 20250225 | 101700 | 3263470250 | 30650 | 30650 | 30650 | 30600 | 433 |
| 531 | 20250225 | 101600 | 3250199300 | 30650 | 30650 | 30650 | 30600 | 396 |
| 532 | 20250225 | 101500 | 3238064400 | 30650 | 30700 | 30700 | 30650 | 1420 |
| 533 | 20250225 | 101400 | 3194539050 | 30700 | 30650 | 30700 | 30650 | 612 |
| 534 | 20250225 | 101300 | 3175780800 | 30650 | 30650 | 30650 | 30650 | 1307 |
| 535 | 20250225 | 101200 | 3135721250 | 30700 | 30650 | 30700 | 30650 | 217 |
| 536 | 20250225 | 101100 | 3129059400 | 30650 | 30700 | 30700 | 30650 | 3030 |
| 537 | 20250225 | 101000 | 3036185300 | 30700 | 30700 | 30700 | 30650 | 2154 |
| 538 | 20250225 | 100900 | 2970059650 | 30700 | 30750 | 30750 | 30700 | 77 |
| 539 | 20250225 | 100800 | 2967694400 | 30700 | 30700 | 30750 | 30700 | 880 |
| 540 | 20250225 | 100700 | 2940676500 | 30700 | 30700 | 30700 | 30700 | 282 |
| 541 | 20250225 | 100600 | 2932019100 | 30700 | 30750 | 30750 | 30700 | 771 |
| 542 | 20250225 | 100500 | 2908325900 | 30750 | 30750 | 30750 | 30750 | 269 |
| 543 | 20250225 | 100400 | 2900054150 | 30750 | 30750 | 30750 | 30700 | 281 |
| 544 | 20250225 | 100300 | 2891414000 | 30750 | 30750 | 30750 | 30700 | 811 |
| 545 | 20250225 | 100200 | 2866483050 | 30750 | 30750 | 30800 | 30750 | 374 |
| 546 | 20250225 | 100100 | 2854982050 | 30750 | 30750 | 30800 | 30750 | 409 |
| 547 | 20250225 | 100000 | 2842395650 | 30800 | 30750 | 30800 | 30750 | 1000 |
| 548 | 20250225 | 095900 | 2811634950 | 30800 | 30800 | 30800 | 30750 | 220 |
| 549 | 20250225 | 095800 | 2804860800 | 30750 | 30800 | 30800 | 30750 | 78 |
| 550 | 20250225 | 095700 | 2802459250 | 30800 | 30800 | 30800 | 30800 | 147 |
| 551 | 20250225 | 095600 | 2797931650 | 30800 | 30800 | 30800 | 30750 | 279 |
| 552 | 20250225 | 095500 | 2789343850 | 30800 | 30900 | 30900 | 30800 | 2589 |
| 553 | 20250225 | 095400 | 2709531500 | 30900 | 30900 | 30900 | 30900 | 564 |
| 554 | 20250225 | 095300 | 2692103900 | 30900 | 30850 | 30900 | 30850 | 417 |
| 555 | 20250225 | 095200 | 2679233250 | 30850 | 30850 | 30850 | 30850 | 756 |
| 556 | 20250225 | 095100 | 2655910650 | 30850 | 30800 | 30850 | 30800 | 311 |
| 557 | 20250225 | 095000 | 2646323550 | 30850 | 30800 | 30850 | 30800 | 883 |
| 558 | 20250225 | 094900 | 2619084000 | 30850 | 30850 | 30850 | 30800 | 28 |
| 559 | 20250225 | 094800 | 2618220700 | 30850 | 30800 | 30850 | 30800 | 2565 |
| 560 | 20250225 | 094700 | 2539104050 | 30850 | 30850 | 30850 | 30800 | 547 |
| 561 | 20250225 | 094600 | 2522230700 | 30850 | 30800 | 30850 | 30800 | 74 |
| 562 | 20250225 | 094500 | 2519950150 | 30800 | 30850 | 30850 | 30800 | 134 |
| 563 | 20250225 | 094400 | 2515819500 | 30850 | 30800 | 30850 | 30800 | 77 |
| 564 | 20250225 | 094300 | 2513444150 | 30800 | 30800 | 30800 | 30800 | 460 |
| 565 | 20250225 | 094200 | 2499276150 | 30800 | 30800 | 30800 | 30800 | 512 |
| 566 | 20250225 | 094100 | 2483506550 | 30750 | 30750 | 30750 | 30750 | 81 |
| 567 | 20250225 | 094000 | 2481015800 | 30750 | 30750 | 30800 | 30750 | 157 |
| 568 | 20250225 | 093900 | 2476187800 | 30750 | 30800 | 30800 | 30750 | 656 |
| 569 | 20250225 | 093800 | 2456014250 | 30800 | 30750 | 30800 | 30750 | 108 |
| 570 | 20250225 | 093700 | 2452690900 | 30800 | 30800 | 30800 | 30750 | 207 |
| 571 | 20250225 | 093600 | 2446323000 | 30750 | 30750 | 30800 | 30750 | 762 |
| 572 | 20250225 | 093500 | 2422891450 | 30800 | 30750 | 30800 | 30750 | 144 |
| 573 | 20250225 | 093400 | 2418463300 | 30750 | 30750 | 30800 | 30750 | 372 |
| 574 | 20250225 | 093300 | 2407020750 | 30800 | 30800 | 30800 | 30750 | 744 |
| 575 | 20250225 | 093200 | 2384109100 | 30800 | 30750 | 30800 | 30750 | 502 |
| 576 | 20250225 | 093100 | 2368648550 | 30750 | 30700 | 30750 | 30700 | 217 |
| 577 | 20250225 | 093000 | 2361978550 | 30700 | 30750 | 30800 | 30700 | 778 |
| 578 | 20250225 | 092900 | 2338080050 | 30800 | 30700 | 30800 | 30700 | 568 |
| 579 | 20250225 | 092800 | 2320634200 | 30700 | 30750 | 30750 | 30700 | 998 |
| 580 | 20250225 | 092700 | 2289950200 | 30800 | 30750 | 30800 | 30700 | 821 |
| 581 | 20250225 | 092600 | 2264704900 | 30750 | 30750 | 30800 | 30750 | 534 |
| 582 | 20250225 | 092500 | 2248284350 | 30750 | 30800 | 30850 | 30750 | 1460 |
| 583 | 20250225 | 092400 | 2203367150 | 30850 | 30850 | 30850 | 30800 | 842 |
| 584 | 20250225 | 092300 | 2177432950 | 30800 | 30750 | 30800 | 30750 | 630 |
| 585 | 20250225 | 092200 | 2158037000 | 30800 | 30750 | 30800 | 30750 | 696 |
| 586 | 20250225 | 092100 | 2136602800 | 30750 | 30800 | 30800 | 30750 | 295 |
| 587 | 20250225 | 092000 | 2127526500 | 30800 | 30800 | 30800 | 30700 | 1377 |
| 588 | 20250225 | 091900 | 2085197300 | 30750 | 30750 | 30850 | 30750 | 2859 |
| 589 | 20250225 | 091800 | 1997248400 | 30750 | 30750 | 30750 | 30700 | 480 |
| 590 | 20250225 | 091700 | 1982496550 | 30750 | 30700 | 30750 | 30700 | 489 |
| 591 | 20250225 | 091600 | 1967466000 | 30700 | 30700 | 30700 | 30650 | 808 |
| 592 | 20250225 | 091500 | 1942680450 | 30700 | 30600 | 30700 | 30600 | 1452 |
| 593 | 20250225 | 091400 | 1898214450 | 30600 | 30700 | 30700 | 30550 | 5354 |
| 594 | 20250225 | 091300 | 1734530050 | 30700 | 30700 | 30750 | 30650 | 2487 |
| 595 | 20250225 | 091200 | 1658258100 | 30700 | 30650 | 30700 | 30600 | 2469 |
| 596 | 20250225 | 091100 | 1582501550 | 30650 | 30700 | 30750 | 30600 | 8940 |
| 597 | 20250225 | 091000 | 1308593300 | 30750 | 30700 | 30800 | 30700 | 4486 |
| 598 | 20250225 | 090900 | 1170654100 | 30700 | 30700 | 30700 | 30650 | 1722 |
| 599 | 20250225 | 090800 | 1117850200 | 30700 | 30700 | 30750 | 30700 | 2104 |
| 600 | 20250225 | 090700 | 1053224750 | 30700 | 30800 | 30800 | 30700 | 2445 |
| 601 | 20250225 | 090600 | 978146650 | 30750 | 30800 | 30850 | 30750 | 4488 |
| 602 | 20250225 | 090500 | 840040200 | 30800 | 30950 | 30950 | 30800 | 3463 |
| 603 | 20250225 | 090400 | 733137300 | 30950 | 31000 | 31050 | 30900 | 2732 |
| 604 | 20250225 | 090300 | 648480650 | 31000 | 30950 | 31050 | 30900 | 1153 |
| 605 | 20250225 | 090200 | 612766350 | 31000 | 31000 | 31000 | 30950 | 4701 |
| 606 | 20250225 | 090100 | 467142500 | 31000 | 31050 | 31150 | 30950 | 5932 |
| 607 | 20250225 | 090000 | 282923250 | 31100 | 31050 | 31100 | 30950 | 8991 |