33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 191600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 3 | 20250225 | 191500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250225 | 191400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250225 | 191300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250225 | 191200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250225 | 191100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250225 | 191000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250225 | 190900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250225 | 190800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250225 | 190700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250225 | 190600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250225 | 190500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250225 | 190400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250225 | 190300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250225 | 190200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250225 | 190100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250225 | 190000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250225 | 185900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250225 | 185800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250225 | 185700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250225 | 185600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250225 | 185500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250225 | 185400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250225 | 185300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250225 | 185200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250225 | 185100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250225 | 185000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250225 | 184900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250225 | 184800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250225 | 184700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250225 | 184600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 33 | 20250225 | 184500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250225 | 184400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250225 | 184300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250225 | 184200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250225 | 184100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250225 | 184000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250225 | 183900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250225 | 183800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250225 | 183700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250225 | 183600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250225 | 183500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250225 | 183400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250225 | 183300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250225 | 183200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250225 | 183100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250225 | 183000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250225 | 182900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250225 | 182800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250225 | 182700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250225 | 182600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250225 | 182500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250225 | 182400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250225 | 182300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250225 | 182200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250225 | 182100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250225 | 182000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250225 | 181900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250225 | 181800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250225 | 181700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250225 | 181600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 63 | 20250225 | 181500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250225 | 181400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250225 | 181300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250225 | 181200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250225 | 181100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250225 | 181000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250225 | 180900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250225 | 180800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250225 | 180700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250225 | 180600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250225 | 180500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250225 | 180400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250225 | 180300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250225 | 180200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250225 | 180100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250225 | 180000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250225 | 175900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250225 | 175800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250225 | 175700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250225 | 175600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250225 | 175500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250225 | 175400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250225 | 175300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250225 | 175200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250225 | 175100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250225 | 175000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250225 | 174900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250225 | 174800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250225 | 174700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250225 | 174600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 93 | 20250225 | 174500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250225 | 174400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250225 | 174300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250225 | 174200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250225 | 174100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250225 | 174000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250225 | 173900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250225 | 173800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250225 | 173700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250225 | 173600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250225 | 173500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250225 | 173400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250225 | 173300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250225 | 173200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250225 | 173100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250225 | 173000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250225 | 172900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250225 | 172800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250225 | 172700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250225 | 172600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250225 | 172500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250225 | 172400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250225 | 172300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250225 | 172200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250225 | 172100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250225 | 172000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250225 | 171900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250225 | 171800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250225 | 171700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250225 | 171600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 123 | 20250225 | 171500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250225 | 171400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250225 | 171300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250225 | 171200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250225 | 171100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250225 | 171000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250225 | 170900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250225 | 170800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250225 | 170700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250225 | 170600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250225 | 170500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250225 | 170400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250225 | 170300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250225 | 170200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250225 | 170100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250225 | 170000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250225 | 165900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250225 | 165800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250225 | 165700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250225 | 165600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250225 | 165500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250225 | 165400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250225 | 165300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250225 | 165200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250225 | 165100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250225 | 165000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250225 | 164900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250225 | 164800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250225 | 164700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250225 | 164600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 153 | 20250225 | 164500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250225 | 164400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250225 | 164300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250225 | 164200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250225 | 164100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250225 | 164000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250225 | 163900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250225 | 163800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250225 | 163700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250225 | 163600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250225 | 163500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250225 | 163400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250225 | 163300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250225 | 163200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250225 | 163100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250225 | 163000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250225 | 162900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250225 | 162800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250225 | 162700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250225 | 162600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250225 | 162500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250225 | 162400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250225 | 162300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250225 | 162200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250225 | 162100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250225 | 162000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250225 | 161900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250225 | 161800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250225 | 161700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250225 | 161600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 183 | 20250225 | 161500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250225 | 161400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250225 | 161300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250225 | 161200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250225 | 161100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250225 | 161000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250225 | 160900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250225 | 160800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250225 | 160700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250225 | 160600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250225 | 160500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250225 | 160400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250225 | 160300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250225 | 160200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250225 | 160100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250225 | 160000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250225 | 155900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250225 | 155800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250225 | 155700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250225 | 155600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250225 | 155500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250225 | 155400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250225 | 155300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250225 | 155200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250225 | 155100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250225 | 155000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250225 | 154900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250225 | 154800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250225 | 154700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250225 | 154600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 213 | 20250225 | 154500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250225 | 154400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250225 | 154300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250225 | 154200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20250225 | 154100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20250225 | 154000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20250225 | 153900 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250225 | 153800 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250225 | 153700 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250225 | 153600 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250225 | 153500 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20250225 | 153400 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20250225 | 153300 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20250225 | 153200 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20250225 | 153100 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20250225 | 153000 | 7856365800 | 43950 | 43950 | 43950 | 43950 | 3646 |
| 229 | 20250225 | 152900 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250225 | 152800 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250225 | 152700 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250225 | 152600 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250225 | 152500 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250225 | 152400 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250225 | 152300 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250225 | 152200 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250225 | 152100 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250225 | 152000 | 7696124100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250225 | 151900 | 7696124100 | 44000 | 43900 | 44000 | 43900 | 154 |
| 240 | 20250225 | 151800 | 7689353500 | 43900 | 43900 | 43950 | 43850 | 600 |
| 241 | 20250225 | 151700 | 7663023250 | 43900 | 43900 | 43900 | 43850 | 351 |
| 242 | 20250225 | 151600 | 7647614400 | 43900 | 43950 | 43950 | 43900 | 367 |
| 243 | 20250225 | 151500 | 7631490900 | 43950 | 43900 | 43950 | 43900 | 121 |
| 244 | 20250225 | 151400 | 7626176600 | 43900 | 43900 | 43950 | 43850 | 491 |
| 245 | 20250225 | 151300 | 7604622500 | 43900 | 43800 | 43900 | 43800 | 215 |
| 246 | 20250225 | 151200 | 7595199150 | 43800 | 43850 | 43850 | 43800 | 363 |
| 247 | 20250225 | 151100 | 7579291400 | 43900 | 43850 | 43900 | 43850 | 394 |
| 248 | 20250225 | 151000 | 7562004850 | 43850 | 43800 | 43900 | 43800 | 484 |
| 249 | 20250225 | 150900 | 7540778800 | 43800 | 43850 | 43850 | 43800 | 213 |
| 250 | 20250225 | 150800 | 7531443850 | 43850 | 43850 | 43850 | 43750 | 693 |
| 251 | 20250225 | 150700 | 7501077000 | 43850 | 43800 | 43850 | 43750 | 503 |
| 252 | 20250225 | 150600 | 7479059200 | 43800 | 43750 | 43800 | 43750 | 376 |
| 253 | 20250225 | 150500 | 7462592550 | 43750 | 43850 | 43850 | 43750 | 271 |
| 254 | 20250225 | 150400 | 7450723350 | 43850 | 43850 | 43850 | 43750 | 1586 |
| 255 | 20250225 | 150300 | 7381237350 | 43850 | 43800 | 43900 | 43800 | 59 |
| 256 | 20250225 | 150200 | 7378649750 | 43850 | 43800 | 43850 | 43750 | 649 |
| 257 | 20250225 | 150100 | 7350198350 | 43800 | 43750 | 43850 | 43750 | 233 |
| 258 | 20250225 | 150000 | 7339992850 | 43800 | 43750 | 43800 | 43750 | 772 |
| 259 | 20250225 | 145900 | 7306208750 | 43750 | 43800 | 43850 | 43750 | 221 |
| 260 | 20250225 | 145800 | 7296525000 | 43850 | 43800 | 43850 | 43800 | 291 |
| 261 | 20250225 | 145700 | 7283778350 | 43800 | 43850 | 43850 | 43800 | 82 |
| 262 | 20250225 | 145600 | 7280184650 | 43800 | 43850 | 43900 | 43800 | 725 |
| 263 | 20250225 | 145500 | 7248426950 | 43900 | 43850 | 43900 | 43800 | 219 |
| 264 | 20250225 | 145400 | 7238826200 | 43800 | 43850 | 43900 | 43800 | 154 |
| 265 | 20250225 | 145300 | 7232080250 | 43800 | 43800 | 43850 | 43800 | 77 |
| 266 | 20250225 | 145200 | 7228705800 | 43800 | 43850 | 43900 | 43800 | 535 |
| 267 | 20250225 | 145100 | 7205250400 | 43850 | 43850 | 43900 | 43850 | 94 |
| 268 | 20250225 | 145000 | 7201127750 | 43850 | 43900 | 43900 | 43850 | 158 |
| 269 | 20250225 | 144900 | 7194197850 | 43900 | 43900 | 43950 | 43900 | 494 |
| 270 | 20250225 | 144800 | 7172511050 | 43900 | 43900 | 43950 | 43900 | 234 |
| 271 | 20250225 | 144700 | 7162237500 | 43900 | 43950 | 43950 | 43900 | 147 |
| 272 | 20250225 | 144600 | 7155782350 | 43950 | 43900 | 43950 | 43900 | 590 |
| 273 | 20250225 | 144500 | 7129879450 | 43950 | 43950 | 44000 | 43900 | 452 |
| 274 | 20250225 | 144400 | 7110016950 | 43900 | 43900 | 43950 | 43900 | 180 |
| 275 | 20250225 | 144300 | 7102113350 | 43900 | 43950 | 43950 | 43900 | 98 |
| 276 | 20250225 | 144200 | 7097809550 | 43950 | 44000 | 44000 | 43900 | 795 |
| 277 | 20250225 | 144100 | 7062870350 | 43950 | 43900 | 44000 | 43900 | 264 |
| 278 | 20250225 | 144000 | 7051265200 | 43900 | 44000 | 44000 | 43900 | 90 |
| 279 | 20250225 | 143900 | 7047311750 | 43950 | 43950 | 44000 | 43900 | 248 |
| 280 | 20250225 | 143800 | 7036412700 | 43900 | 44000 | 44050 | 43900 | 608 |
| 281 | 20250225 | 143700 | 7009673650 | 43950 | 43950 | 44000 | 43900 | 139 |
| 282 | 20250225 | 143600 | 7003563800 | 43950 | 43950 | 43950 | 43900 | 429 |
| 283 | 20250225 | 143500 | 6984712800 | 43850 | 43900 | 43900 | 43850 | 226 |
| 284 | 20250225 | 143400 | 6974793300 | 43900 | 43900 | 43950 | 43900 | 370 |
| 285 | 20250225 | 143300 | 6958550050 | 43900 | 43900 | 43950 | 43900 | 279 |
| 286 | 20250225 | 143200 | 6946290200 | 43950 | 43850 | 43950 | 43850 | 439 |
| 287 | 20250225 | 143100 | 6927023000 | 43900 | 43850 | 43900 | 43850 | 93 |
| 288 | 20250225 | 143000 | 6922943600 | 43850 | 43850 | 43900 | 43850 | 210 |
| 289 | 20250225 | 142900 | 6913731900 | 43900 | 43900 | 43900 | 43850 | 150 |
| 290 | 20250225 | 142800 | 6907149100 | 43900 | 43900 | 43900 | 43850 | 270 |
| 291 | 20250225 | 142700 | 6895298900 | 43900 | 43900 | 43900 | 43850 | 126 |
| 292 | 20250225 | 142600 | 6889769300 | 43900 | 43850 | 43900 | 43850 | 152 |
| 293 | 20250225 | 142500 | 6883103300 | 43900 | 43850 | 43900 | 43850 | 353 |
| 294 | 20250225 | 142400 | 6867623450 | 43850 | 43900 | 43900 | 43850 | 50 |
| 295 | 20250225 | 142300 | 6865430750 | 43900 | 43800 | 43900 | 43800 | 50 |
| 296 | 20250225 | 142200 | 6863239950 | 43850 | 43850 | 43850 | 43800 | 1589 |
| 297 | 20250225 | 142100 | 6793562550 | 43850 | 43900 | 43900 | 43850 | 368 |
| 298 | 20250225 | 142000 | 6777420750 | 43900 | 43850 | 43900 | 43850 | 25 |
| 299 | 20250225 | 141900 | 6776323700 | 43900 | 43900 | 43900 | 43850 | 265 |
| 300 | 20250225 | 141800 | 6764700850 | 43900 | 43850 | 43900 | 43850 | 97 |
| 301 | 20250225 | 141700 | 6760445800 | 43850 | 43900 | 43900 | 43850 | 76 |
| 302 | 20250225 | 141600 | 6757113100 | 43900 | 43900 | 43900 | 43850 | 215 |
| 303 | 20250225 | 141500 | 6747677300 | 43900 | 43850 | 43900 | 43850 | 81 |
| 304 | 20250225 | 141400 | 6744124100 | 43900 | 43900 | 43900 | 43850 | 102 |
| 305 | 20250225 | 141300 | 6739650600 | 43900 | 43950 | 43950 | 43900 | 56 |
| 306 | 20250225 | 141200 | 6737190650 | 43900 | 43950 | 43950 | 43900 | 202 |
| 307 | 20250225 | 141100 | 6728321850 | 43900 | 43900 | 43900 | 43850 | 343 |
| 308 | 20250225 | 141000 | 6713264250 | 43950 | 43900 | 43950 | 43850 | 252 |
| 309 | 20250225 | 140900 | 6702203750 | 43900 | 43900 | 43950 | 43900 | 180 |
| 310 | 20250225 | 140800 | 6694301600 | 43950 | 43950 | 43950 | 43900 | 263 |
| 311 | 20250225 | 140700 | 6682752750 | 43950 | 43950 | 43950 | 43900 | 431 |
| 312 | 20250225 | 140600 | 6663822800 | 43950 | 43900 | 43950 | 43850 | 35 |
| 313 | 20250225 | 140500 | 6662286350 | 43850 | 43900 | 43950 | 43850 | 260 |
| 314 | 20250225 | 140400 | 6650873400 | 43900 | 43900 | 43950 | 43850 | 769 |
| 315 | 20250225 | 140300 | 6617110800 | 43850 | 43900 | 43900 | 43850 | 153 |
| 316 | 20250225 | 140200 | 6610395800 | 43900 | 43850 | 43900 | 43850 | 131 |
| 317 | 20250225 | 140100 | 6604650500 | 43850 | 43850 | 43900 | 43800 | 196 |
| 318 | 20250225 | 140000 | 6596058450 | 43850 | 43850 | 43850 | 43850 | 27 |
| 319 | 20250225 | 135900 | 6594874500 | 43850 | 43850 | 43900 | 43800 | 454 |
| 320 | 20250225 | 135800 | 6574945300 | 43900 | 43800 | 43950 | 43800 | 82 |
| 321 | 20250225 | 135700 | 6571351050 | 43850 | 43800 | 43850 | 43800 | 163 |
| 322 | 20250225 | 135600 | 6564209650 | 43850 | 43850 | 43850 | 43800 | 13 |
| 323 | 20250225 | 135500 | 6563639850 | 43850 | 43850 | 43850 | 43800 | 220 |
| 324 | 20250225 | 135400 | 6553996150 | 43850 | 43850 | 43900 | 43850 | 15 |
| 325 | 20250225 | 135300 | 6553338350 | 43850 | 43850 | 43900 | 43850 | 15 |
| 326 | 20250225 | 135200 | 6552679950 | 43950 | 43900 | 43950 | 43850 | 85 |
| 327 | 20250225 | 135100 | 6548950950 | 43900 | 43900 | 43950 | 43900 | 133 |
| 328 | 20250225 | 135000 | 6543108900 | 43900 | 43950 | 43950 | 43900 | 34 |
| 329 | 20250225 | 134900 | 6541615750 | 43900 | 43800 | 43900 | 43800 | 346 |
| 330 | 20250225 | 134800 | 6526449000 | 43800 | 43800 | 43850 | 43750 | 132 |
| 331 | 20250225 | 134700 | 6520668900 | 43800 | 43800 | 43850 | 43800 | 216 |
| 332 | 20250225 | 134600 | 6511200750 | 43850 | 43850 | 43850 | 43800 | 52 |
| 333 | 20250225 | 134500 | 6508922150 | 43850 | 43750 | 43850 | 43750 | 195 |
| 334 | 20250225 | 134400 | 6500385250 | 43800 | 43800 | 43850 | 43750 | 544 |
| 335 | 20250225 | 134300 | 6476554750 | 43800 | 43750 | 43800 | 43750 | 133 |
| 336 | 20250225 | 134200 | 6470735200 | 43800 | 43800 | 43800 | 43750 | 459 |
| 337 | 20250225 | 134100 | 6450648100 | 43800 | 43800 | 43850 | 43800 | 2205 |
| 338 | 20250225 | 134000 | 6353986600 | 43800 | 43900 | 43900 | 43800 | 430 |
| 339 | 20250225 | 133900 | 6335128700 | 43950 | 43950 | 43950 | 43900 | 137 |
| 340 | 20250225 | 133800 | 6329113450 | 43950 | 43950 | 43950 | 43900 | 111 |
| 341 | 20250225 | 133700 | 6324239500 | 43900 | 43950 | 44000 | 43900 | 150 |
| 342 | 20250225 | 133600 | 6317652950 | 44000 | 43900 | 44000 | 43900 | 346 |
| 343 | 20250225 | 133500 | 6302463450 | 43900 | 43950 | 44000 | 43900 | 61 |
| 344 | 20250225 | 133400 | 6299784050 | 43900 | 44000 | 44000 | 43900 | 360 |
| 345 | 20250225 | 133300 | 6283952750 | 44000 | 44050 | 44050 | 43950 | 54 |
| 346 | 20250225 | 133200 | 6281578300 | 44050 | 44000 | 44050 | 43950 | 274 |
| 347 | 20250225 | 133100 | 6269525050 | 43950 | 43950 | 44000 | 43900 | 144 |
| 348 | 20250225 | 133000 | 6263198050 | 43950 | 43850 | 43950 | 43850 | 399 |
| 349 | 20250225 | 132900 | 6245687250 | 43850 | 43800 | 43900 | 43800 | 156 |
| 350 | 20250225 | 132800 | 6238849050 | 43850 | 43750 | 43850 | 43700 | 247 |
| 351 | 20250225 | 132700 | 6228046600 | 43750 | 43750 | 43800 | 43750 | 50 |
| 352 | 20250225 | 132600 | 6225858500 | 43700 | 43800 | 43800 | 43700 | 95 |
| 353 | 20250225 | 132500 | 6221702100 | 43750 | 43750 | 43800 | 43750 | 142 |
| 354 | 20250225 | 132400 | 6215486150 | 43750 | 43750 | 43800 | 43750 | 289 |
| 355 | 20250225 | 132300 | 6202838650 | 43800 | 43800 | 43850 | 43800 | 232 |
| 356 | 20250225 | 132200 | 6192674050 | 43800 | 43800 | 43800 | 43750 | 403 |
| 357 | 20250225 | 132100 | 6175036900 | 43750 | 43800 | 43900 | 43750 | 119 |
| 358 | 20250225 | 132000 | 6169815850 | 43800 | 43800 | 43800 | 43750 | 247 |
| 359 | 20250225 | 131900 | 6159001500 | 43850 | 43900 | 43900 | 43850 | 222 |
| 360 | 20250225 | 131800 | 6149266000 | 43900 | 43800 | 43900 | 43800 | 176 |
| 361 | 20250225 | 131700 | 6141549300 | 43800 | 43800 | 43850 | 43800 | 144 |
| 362 | 20250225 | 131600 | 6135241600 | 43750 | 43800 | 43800 | 43750 | 244 |
| 363 | 20250225 | 131500 | 6124566450 | 43800 | 43750 | 43800 | 43750 | 122 |
| 364 | 20250225 | 131400 | 6119227850 | 43750 | 43850 | 43850 | 43750 | 221 |
| 365 | 20250225 | 131300 | 6109547700 | 43800 | 43850 | 43900 | 43800 | 170 |
| 366 | 20250225 | 131200 | 6102091800 | 43800 | 43850 | 43850 | 43800 | 215 |
| 367 | 20250225 | 131100 | 6092674100 | 43900 | 43850 | 43900 | 43800 | 227 |
| 368 | 20250225 | 131000 | 6082721000 | 43850 | 43900 | 43900 | 43800 | 126 |
| 369 | 20250225 | 130900 | 6077200100 | 43850 | 43900 | 43950 | 43850 | 211 |
| 370 | 20250225 | 130800 | 6067942100 | 43900 | 43850 | 43900 | 43800 | 158 |
| 371 | 20250225 | 130700 | 6061016100 | 43850 | 43750 | 43900 | 43750 | 158 |
| 372 | 20250225 | 130600 | 6054087850 | 43800 | 43900 | 43900 | 43800 | 104 |
| 373 | 20250225 | 130500 | 6049530850 | 43900 | 43800 | 43950 | 43800 | 182 |
| 374 | 20250225 | 130400 | 6041548350 | 43800 | 43800 | 43850 | 43800 | 218 |
| 375 | 20250225 | 130300 | 6031996300 | 43750 | 43800 | 43800 | 43750 | 296 |
| 376 | 20250225 | 130200 | 6019045300 | 43800 | 43750 | 43850 | 43750 | 81 |
| 377 | 20250225 | 130100 | 6015497150 | 43800 | 43750 | 43800 | 43750 | 134 |
| 378 | 20250225 | 130000 | 6009634500 | 43750 | 43800 | 43800 | 43750 | 199 |
| 379 | 20250225 | 125900 | 6000925450 | 43800 | 43750 | 43800 | 43750 | 287 |
| 380 | 20250225 | 125800 | 5988359100 | 43750 | 43800 | 43800 | 43750 | 56 |
| 381 | 20250225 | 125700 | 5985908200 | 43800 | 43800 | 43800 | 43750 | 74 |
| 382 | 20250225 | 125600 | 5982668900 | 43800 | 43800 | 43800 | 43750 | 266 |
| 383 | 20250225 | 125500 | 5971027150 | 43750 | 43800 | 43850 | 43750 | 154 |
| 384 | 20250225 | 125400 | 5964286050 | 43750 | 43900 | 43900 | 43750 | 407 |
| 385 | 20250225 | 125300 | 5946435600 | 43850 | 43750 | 43900 | 43750 | 1294 |
| 386 | 20250225 | 125200 | 5889704500 | 43700 | 43650 | 43800 | 43650 | 193 |
| 387 | 20250225 | 125100 | 5881261400 | 43650 | 43750 | 43750 | 43650 | 265 |
| 388 | 20250225 | 125000 | 5869682200 | 43750 | 43700 | 43750 | 43700 | 568 |
| 389 | 20250225 | 124900 | 5844849550 | 43750 | 43750 | 43750 | 43700 | 156 |
| 390 | 20250225 | 124800 | 5838031550 | 43700 | 43750 | 43750 | 43700 | 153 |
| 391 | 20250225 | 124700 | 5831340600 | 43800 | 43700 | 43800 | 43650 | 265 |
| 392 | 20250225 | 124600 | 5819745100 | 43650 | 43700 | 43750 | 43650 | 572 |
| 393 | 20250225 | 124500 | 5794768600 | 43750 | 43800 | 43800 | 43700 | 123 |
| 394 | 20250225 | 124400 | 5789383050 | 43750 | 43750 | 43800 | 43750 | 266 |
| 395 | 20250225 | 124300 | 5777740800 | 43700 | 43700 | 43700 | 43650 | 392 |
| 396 | 20250225 | 124200 | 5760615000 | 43750 | 43700 | 43750 | 43700 | 142 |
| 397 | 20250225 | 124100 | 5754408800 | 43700 | 43750 | 43750 | 43650 | 344 |
| 398 | 20250225 | 124000 | 5739379450 | 43700 | 43700 | 43750 | 43700 | 351 |
| 399 | 20250225 | 123900 | 5724040700 | 43700 | 43700 | 43800 | 43650 | 319 |
| 400 | 20250225 | 123800 | 5710104000 | 43700 | 43750 | 43750 | 43700 | 176 |
| 401 | 20250225 | 123700 | 5702412550 | 43750 | 43700 | 43750 | 43700 | 137 |
| 402 | 20250225 | 123600 | 5696425250 | 43700 | 43700 | 43700 | 43600 | 313 |
| 403 | 20250225 | 123500 | 5682760100 | 43650 | 43650 | 43700 | 43650 | 816 |
| 404 | 20250225 | 123400 | 5647130150 | 43600 | 43700 | 43700 | 43600 | 200 |
| 405 | 20250225 | 123300 | 5638399000 | 43650 | 43650 | 43650 | 43600 | 412 |
| 406 | 20250225 | 123200 | 5620417000 | 43650 | 43700 | 43750 | 43650 | 470 |
| 407 | 20250225 | 123100 | 5599879500 | 43700 | 43750 | 43750 | 43700 | 159 |
| 408 | 20250225 | 123000 | 5592930600 | 43700 | 43750 | 43750 | 43700 | 268 |
| 409 | 20250225 | 122900 | 5581218600 | 43750 | 43800 | 43800 | 43750 | 232 |
| 410 | 20250225 | 122800 | 5571065850 | 43750 | 43750 | 43750 | 43700 | 138 |
| 411 | 20250225 | 122700 | 5565030400 | 43800 | 43750 | 43800 | 43700 | 139 |
| 412 | 20250225 | 122600 | 5558949300 | 43800 | 43850 | 43850 | 43750 | 155 |
| 413 | 20250225 | 122500 | 5552161350 | 43800 | 43800 | 43900 | 43800 | 131 |
| 414 | 20250225 | 122400 | 5546419650 | 43850 | 43800 | 43950 | 43800 | 309 |
| 415 | 20250225 | 122300 | 5532870250 | 43800 | 43800 | 43800 | 43750 | 236 |
| 416 | 20250225 | 122200 | 5522538900 | 43800 | 43800 | 43850 | 43800 | 176 |
| 417 | 20250225 | 122100 | 5514829450 | 43800 | 43800 | 43800 | 43700 | 156 |
| 418 | 20250225 | 122000 | 5508000050 | 43750 | 43750 | 43750 | 43700 | 148 |
| 419 | 20250225 | 121900 | 5501529850 | 43800 | 43750 | 43800 | 43700 | 4505 |
| 420 | 20250225 | 121800 | 5304437050 | 43700 | 43750 | 43850 | 43700 | 367 |
| 421 | 20250225 | 121700 | 5288372600 | 43800 | 43900 | 43900 | 43750 | 871 |
| 422 | 20250225 | 121600 | 5250221300 | 43950 | 43850 | 43950 | 43750 | 7971 |
| 423 | 20250225 | 121500 | 4901053050 | 43800 | 43850 | 43850 | 43800 | 189 |
| 424 | 20250225 | 121400 | 4892765450 | 43800 | 43800 | 43850 | 43800 | 261 |
| 425 | 20250225 | 121300 | 4881326950 | 43800 | 43800 | 43900 | 43800 | 242 |
| 426 | 20250225 | 121200 | 4870717200 | 43800 | 43750 | 43850 | 43750 | 508 |
| 427 | 20250225 | 121100 | 4848468700 | 43750 | 43800 | 43800 | 43750 | 255 |
| 428 | 20250225 | 121000 | 4837311850 | 43800 | 43800 | 43800 | 43800 | 137 |
| 429 | 20250225 | 120900 | 4831311250 | 43750 | 43800 | 43950 | 43750 | 397 |
| 430 | 20250225 | 120800 | 4813908000 | 43800 | 43850 | 43850 | 43800 | 163 |
| 431 | 20250225 | 120700 | 4806762000 | 43850 | 43800 | 43850 | 43750 | 204 |
| 432 | 20250225 | 120600 | 4797829150 | 43800 | 43800 | 43850 | 43750 | 186 |
| 433 | 20250225 | 120500 | 4789683250 | 43800 | 43800 | 43800 | 43800 | 224 |
| 434 | 20250225 | 120400 | 4779872050 | 43850 | 43850 | 43950 | 43850 | 209 |
| 435 | 20250225 | 120300 | 4770702650 | 43800 | 43850 | 43900 | 43800 | 89 |
| 436 | 20250225 | 120200 | 4766801550 | 43800 | 43750 | 43850 | 43750 | 193 |
| 437 | 20250225 | 120100 | 4758351700 | 43850 | 43850 | 43850 | 43800 | 149 |
| 438 | 20250225 | 120000 | 4751824500 | 43850 | 43900 | 43950 | 43850 | 164 |
| 439 | 20250225 | 115900 | 4744630900 | 43950 | 43800 | 43950 | 43750 | 272 |
| 440 | 20250225 | 115800 | 4732708350 | 43850 | 43850 | 43900 | 43750 | 284 |
| 441 | 20250225 | 115700 | 4720269450 | 43800 | 43800 | 43800 | 43750 | 146 |
| 442 | 20250225 | 115600 | 4713881250 | 43750 | 43800 | 43850 | 43750 | 153 |
| 443 | 20250225 | 115500 | 4707180900 | 43800 | 43750 | 43850 | 43700 | 252 |
| 444 | 20250225 | 115400 | 4696161850 | 43750 | 43800 | 43800 | 43750 | 1421 |
| 445 | 20250225 | 115300 | 4633987850 | 43800 | 43800 | 43850 | 43700 | 198 |
| 446 | 20250225 | 115200 | 4625321350 | 43800 | 43800 | 43800 | 43700 | 130 |
| 447 | 20250225 | 115100 | 4619632350 | 43800 | 43800 | 43850 | 43700 | 604 |
| 448 | 20250225 | 115000 | 4593212700 | 43850 | 43750 | 43850 | 43750 | 172 |
| 449 | 20250225 | 114900 | 4585681300 | 43750 | 43850 | 43850 | 43750 | 324 |
| 450 | 20250225 | 114800 | 4571494400 | 43900 | 43850 | 43900 | 43850 | 200 |
| 451 | 20250225 | 114700 | 4562723300 | 43850 | 43850 | 43900 | 43800 | 156 |
| 452 | 20250225 | 114600 | 4555885400 | 43850 | 43800 | 43850 | 43800 | 216 |
| 453 | 20250225 | 114500 | 4546419000 | 43750 | 43750 | 43800 | 43750 | 241 |
| 454 | 20250225 | 114400 | 4535874750 | 43750 | 43750 | 43750 | 43700 | 246 |
| 455 | 20250225 | 114300 | 4525114800 | 43750 | 43800 | 43800 | 43750 | 150 |
| 456 | 20250225 | 114200 | 4518551300 | 43750 | 43750 | 43800 | 43750 | 190 |
| 457 | 20250225 | 114100 | 4510238700 | 43750 | 43750 | 43800 | 43700 | 226 |
| 458 | 20250225 | 114000 | 4500352250 | 43800 | 43750 | 43800 | 43650 | 146 |
| 459 | 20250225 | 113900 | 4493969150 | 43700 | 43700 | 43750 | 43700 | 220 |
| 460 | 20250225 | 113800 | 4484354500 | 43750 | 43750 | 43800 | 43700 | 161 |
| 461 | 20250225 | 113700 | 4477316200 | 43700 | 43700 | 43800 | 43700 | 285 |
| 462 | 20250225 | 113600 | 4464855500 | 43700 | 43750 | 43750 | 43700 | 637 |
| 463 | 20250225 | 113500 | 4437004150 | 43750 | 43750 | 43800 | 43750 | 136 |
| 464 | 20250225 | 113400 | 4431053950 | 43800 | 43800 | 43800 | 43750 | 430 |
| 465 | 20250225 | 113300 | 4412228750 | 43800 | 43800 | 43800 | 43750 | 955 |
| 466 | 20250225 | 113200 | 4370403750 | 43800 | 43850 | 43850 | 43750 | 233 |
| 467 | 20250225 | 113100 | 4360200750 | 43800 | 43800 | 43800 | 43750 | 337 |
| 468 | 20250225 | 113000 | 4345448700 | 43800 | 43850 | 43850 | 43800 | 219 |
| 469 | 20250225 | 112900 | 4335853850 | 43850 | 43800 | 43850 | 43750 | 439 |
| 470 | 20250225 | 112800 | 4316626600 | 43800 | 43800 | 43800 | 43800 | 101 |
| 471 | 20250225 | 112700 | 4312202800 | 43750 | 43800 | 43800 | 43750 | 211 |
| 472 | 20250225 | 112600 | 4302963100 | 43800 | 43800 | 43850 | 43800 | 161 |
| 473 | 20250225 | 112500 | 4295910300 | 43800 | 43800 | 43800 | 43750 | 248 |
| 474 | 20250225 | 112400 | 4285055600 | 43800 | 43850 | 43850 | 43700 | 987 |
| 475 | 20250225 | 112300 | 4241851550 | 43800 | 43900 | 43950 | 43800 | 574 |
| 476 | 20250225 | 112200 | 4216677900 | 43950 | 43900 | 43950 | 43900 | 204 |
| 477 | 20250225 | 112100 | 4207721850 | 43950 | 44000 | 44000 | 43900 | 197 |
| 478 | 20250225 | 112000 | 4199069600 | 44000 | 43950 | 44000 | 43900 | 223 |
| 479 | 20250225 | 111900 | 4189267700 | 44000 | 43950 | 44050 | 43900 | 334 |
| 480 | 20250225 | 111800 | 4174580650 | 43950 | 43900 | 44000 | 43900 | 285 |
| 481 | 20250225 | 111700 | 4162066650 | 43900 | 43900 | 44000 | 43900 | 353 |
| 482 | 20250225 | 111600 | 4146563150 | 44050 | 43950 | 44050 | 43900 | 494 |
| 483 | 20250225 | 111500 | 4124853600 | 43950 | 44000 | 44000 | 43900 | 270 |
| 484 | 20250225 | 111400 | 4112987150 | 43950 | 44050 | 44050 | 43950 | 519 |
| 485 | 20250225 | 111300 | 4090152450 | 44000 | 44050 | 44200 | 44000 | 323 |
| 486 | 20250225 | 111200 | 4075923550 | 44050 | 44050 | 44100 | 44000 | 607 |
| 487 | 20250225 | 111100 | 4049186750 | 44050 | 44050 | 44100 | 44050 | 307 |
| 488 | 20250225 | 111000 | 4035655000 | 44050 | 44100 | 44100 | 44050 | 212 |
| 489 | 20250225 | 110900 | 4026314500 | 44050 | 44200 | 44200 | 44050 | 1073 |
| 490 | 20250225 | 110800 | 3978966900 | 44250 | 44250 | 44250 | 44150 | 162 |
| 491 | 20250225 | 110700 | 3971807650 | 44250 | 44250 | 44300 | 44200 | 162 |
| 492 | 20250225 | 110600 | 3964644050 | 44250 | 44200 | 44300 | 44150 | 185 |
| 493 | 20250225 | 110500 | 3956467900 | 44200 | 44150 | 44300 | 44150 | 607 |
| 494 | 20250225 | 110400 | 3929623600 | 44200 | 44300 | 44400 | 44150 | 931 |
| 495 | 20250225 | 110300 | 3888432950 | 44300 | 44300 | 44450 | 44250 | 301 |
| 496 | 20250225 | 110200 | 3875098700 | 44350 | 44250 | 44350 | 44250 | 82 |
| 497 | 20250225 | 110100 | 3871467500 | 44350 | 44250 | 44350 | 44250 | 61 |
| 498 | 20250225 | 110000 | 3868767500 | 44300 | 44300 | 44350 | 44250 | 214 |
| 499 | 20250225 | 105900 | 3859287050 | 44350 | 44500 | 44500 | 44350 | 100 |
| 500 | 20250225 | 105800 | 3854851750 | 44500 | 44350 | 44500 | 44350 | 1195 |
| 501 | 20250225 | 105700 | 3801734250 | 44350 | 44400 | 44400 | 44250 | 188 |
| 502 | 20250225 | 105600 | 3793405200 | 44400 | 44300 | 44400 | 44300 | 354 |
| 503 | 20250225 | 105500 | 3777717100 | 44300 | 44350 | 44350 | 44250 | 141 |
| 504 | 20250225 | 105400 | 3771467600 | 44350 | 44200 | 44350 | 44200 | 583 |
| 505 | 20250225 | 105300 | 3745647700 | 44250 | 44250 | 44250 | 44200 | 298 |
| 506 | 20250225 | 105200 | 3732470750 | 44250 | 44250 | 44350 | 44250 | 238 |
| 507 | 20250225 | 105100 | 3721936100 | 44250 | 44350 | 44350 | 44250 | 96 |
| 508 | 20250225 | 105000 | 3717687400 | 44300 | 44350 | 44350 | 44250 | 343 |
| 509 | 20250225 | 104900 | 3702492400 | 44300 | 44350 | 44350 | 44300 | 270 |
| 510 | 20250225 | 104800 | 3690524450 | 44300 | 44300 | 44400 | 44300 | 256 |
| 511 | 20250225 | 104700 | 3679177200 | 44350 | 44200 | 44400 | 44200 | 731 |
| 512 | 20250225 | 104600 | 3646765750 | 44250 | 44250 | 44300 | 44200 | 162 |
| 513 | 20250225 | 104500 | 3639600800 | 44250 | 44300 | 44300 | 44200 | 80 |
| 514 | 20250225 | 104400 | 3636061700 | 44250 | 44350 | 44400 | 44250 | 339 |
| 515 | 20250225 | 104300 | 3621045400 | 44350 | 44300 | 44350 | 44100 | 1124 |
| 516 | 20250225 | 104200 | 3571270650 | 44300 | 44300 | 44400 | 44250 | 314 |
| 517 | 20250225 | 104100 | 3557355500 | 44250 | 44050 | 44250 | 44050 | 457 |
| 518 | 20250225 | 104000 | 3537164450 | 43950 | 44000 | 44050 | 43950 | 177 |
| 519 | 20250225 | 103900 | 3529377550 | 44000 | 44150 | 44150 | 43950 | 315 |
| 520 | 20250225 | 103800 | 3515516250 | 44050 | 44050 | 44250 | 43950 | 414 |
| 521 | 20250225 | 103700 | 3497232500 | 44050 | 44000 | 44100 | 43950 | 176 |
| 522 | 20250225 | 103600 | 3489484500 | 44000 | 44050 | 44050 | 43950 | 1281 |
| 523 | 20250225 | 103500 | 3433107400 | 44150 | 44100 | 44200 | 44050 | 621 |
| 524 | 20250225 | 103400 | 3405728850 | 44100 | 44200 | 44200 | 44100 | 243 |
| 525 | 20250225 | 103300 | 3395000100 | 44150 | 44250 | 44300 | 44150 | 446 |
| 526 | 20250225 | 103200 | 3375289550 | 44250 | 44150 | 44300 | 44150 | 260 |
| 527 | 20250225 | 103100 | 3363796200 | 44100 | 44150 | 44200 | 44100 | 120 |
| 528 | 20250225 | 103000 | 3358499350 | 44150 | 44150 | 44200 | 44100 | 220 |
| 529 | 20250225 | 102900 | 3348789750 | 44100 | 44100 | 44200 | 44050 | 309 |
| 530 | 20250225 | 102800 | 3335163750 | 44100 | 44250 | 44300 | 44100 | 486 |
| 531 | 20250225 | 102700 | 3313699250 | 44250 | 44250 | 44300 | 44200 | 98 |
| 532 | 20250225 | 102600 | 3309363800 | 44250 | 44200 | 44250 | 44200 | 150 |
| 533 | 20250225 | 102500 | 3302732850 | 44250 | 44250 | 44250 | 44200 | 223 |
| 534 | 20250225 | 102400 | 3292874950 | 44200 | 44250 | 44300 | 44200 | 517 |
| 535 | 20250225 | 102300 | 3269989900 | 44300 | 44200 | 44350 | 44200 | 221 |
| 536 | 20250225 | 102200 | 3260208000 | 44250 | 44200 | 44250 | 44200 | 254 |
| 537 | 20250225 | 102100 | 3248975350 | 44250 | 44200 | 44250 | 44200 | 145 |
| 538 | 20250225 | 102000 | 3242565550 | 44250 | 44250 | 44250 | 44200 | 192 |
| 539 | 20250225 | 101900 | 3234077400 | 44250 | 44250 | 44300 | 44150 | 516 |
| 540 | 20250225 | 101800 | 3211267500 | 44250 | 44200 | 44300 | 44200 | 341 |
| 541 | 20250225 | 101700 | 3196191300 | 44200 | 44150 | 44250 | 44100 | 332 |
| 542 | 20250225 | 101600 | 3181527650 | 44100 | 44200 | 44200 | 44100 | 531 |
| 543 | 20250225 | 101500 | 3158095450 | 44200 | 44300 | 44350 | 44200 | 1101 |
| 544 | 20250225 | 101400 | 3109373750 | 44300 | 44450 | 44500 | 44300 | 1458 |
| 545 | 20250225 | 101300 | 3044621900 | 44500 | 44450 | 44600 | 44450 | 238 |
| 546 | 20250225 | 101200 | 3034037550 | 44600 | 44600 | 44650 | 44450 | 1472 |
| 547 | 20250225 | 101100 | 2968439900 | 44600 | 44550 | 44700 | 44450 | 1442 |
| 548 | 20250225 | 101000 | 2904120900 | 44550 | 44450 | 44550 | 44400 | 233 |
| 549 | 20250225 | 100900 | 2893755900 | 44400 | 44400 | 44550 | 44400 | 1205 |
| 550 | 20250225 | 100800 | 2840163400 | 44400 | 44400 | 44450 | 44350 | 421 |
| 551 | 20250225 | 100700 | 2821477200 | 44350 | 44500 | 44500 | 44350 | 931 |
| 552 | 20250225 | 100600 | 2780122750 | 44500 | 44500 | 44550 | 44400 | 2023 |
| 553 | 20250225 | 100500 | 2690097600 | 44500 | 44800 | 44850 | 44500 | 2973 |
| 554 | 20250225 | 100400 | 2557252950 | 44850 | 44800 | 44900 | 44750 | 1712 |
| 555 | 20250225 | 100300 | 2480485400 | 44750 | 44650 | 44800 | 44650 | 973 |
| 556 | 20250225 | 100200 | 2436958750 | 44650 | 44450 | 44650 | 44450 | 1466 |
| 557 | 20250225 | 100100 | 2371605150 | 44450 | 44300 | 44500 | 44300 | 1037 |
| 558 | 20250225 | 100000 | 2325552500 | 44300 | 44050 | 44300 | 44000 | 778 |
| 559 | 20250225 | 095900 | 2291164850 | 44050 | 44100 | 44100 | 44050 | 281 |
| 560 | 20250225 | 095800 | 2278781900 | 44100 | 44200 | 44200 | 44050 | 583 |
| 561 | 20250225 | 095700 | 2253049750 | 44150 | 44100 | 44250 | 44100 | 800 |
| 562 | 20250225 | 095600 | 2217714050 | 44100 | 44100 | 44150 | 44050 | 264 |
| 563 | 20250225 | 095500 | 2206075200 | 44100 | 44100 | 44150 | 44050 | 383 |
| 564 | 20250225 | 095400 | 2189185400 | 44100 | 44000 | 44150 | 44000 | 666 |
| 565 | 20250225 | 095300 | 2159829800 | 44000 | 43900 | 44000 | 43850 | 107 |
| 566 | 20250225 | 095200 | 2155132750 | 43900 | 43850 | 43900 | 43800 | 542 |
| 567 | 20250225 | 095100 | 2131390400 | 43800 | 43800 | 43850 | 43750 | 242 |
| 568 | 20250225 | 095000 | 2120796550 | 43850 | 43800 | 43900 | 43750 | 367 |
| 569 | 20250225 | 094900 | 2104737700 | 43800 | 43900 | 43900 | 43750 | 344 |
| 570 | 20250225 | 094800 | 2089671150 | 43850 | 44050 | 44100 | 43850 | 1042 |
| 571 | 20250225 | 094700 | 2043836900 | 44050 | 44150 | 44150 | 44050 | 2203 |
| 572 | 20250225 | 094600 | 1946666450 | 44150 | 44100 | 44150 | 44050 | 1250 |
| 573 | 20250225 | 094500 | 1891534900 | 44050 | 43950 | 44100 | 43950 | 1013 |
| 574 | 20250225 | 094400 | 1846902150 | 43950 | 43850 | 44000 | 43850 | 684 |
| 575 | 20250225 | 094300 | 1816859600 | 43800 | 43750 | 43900 | 43700 | 1640 |
| 576 | 20250225 | 094200 | 1745069850 | 43750 | 43600 | 43800 | 43600 | 1009 |
| 577 | 20250225 | 094100 | 1700985500 | 43600 | 43550 | 43700 | 43550 | 220 |
| 578 | 20250225 | 094000 | 1691394550 | 43650 | 43700 | 43700 | 43500 | 149 |
| 579 | 20250225 | 093900 | 1684899600 | 43700 | 43600 | 43700 | 43500 | 295 |
| 580 | 20250225 | 093800 | 1672047400 | 43450 | 43650 | 43700 | 43450 | 598 |
| 581 | 20250225 | 093700 | 1646023100 | 43600 | 43600 | 43700 | 43500 | 512 |
| 582 | 20250225 | 093600 | 1623702600 | 43600 | 43400 | 43600 | 43400 | 832 |
| 583 | 20250225 | 093500 | 1587526750 | 43400 | 43400 | 43450 | 43400 | 131 |
| 584 | 20250225 | 093400 | 1581839800 | 43450 | 43450 | 43450 | 43400 | 426 |
| 585 | 20250225 | 093300 | 1563342900 | 43450 | 43550 | 43600 | 43400 | 889 |
| 586 | 20250225 | 093200 | 1524671450 | 43550 | 43550 | 43550 | 43500 | 103 |
| 587 | 20250225 | 093100 | 1520190200 | 43500 | 43500 | 43550 | 43500 | 1208 |
| 588 | 20250225 | 093000 | 1467627750 | 43500 | 43550 | 43600 | 43500 | 873 |
| 589 | 20250225 | 092900 | 1429609150 | 43600 | 43650 | 43750 | 43600 | 502 |
| 590 | 20250225 | 092800 | 1407710800 | 43800 | 43750 | 43800 | 43700 | 1086 |
| 591 | 20250225 | 092700 | 1360218050 | 43750 | 43700 | 43800 | 43700 | 469 |
| 592 | 20250225 | 092600 | 1339699300 | 43700 | 43750 | 43800 | 43650 | 503 |
| 593 | 20250225 | 092500 | 1317714000 | 43700 | 43700 | 43750 | 43600 | 547 |
| 594 | 20250225 | 092400 | 1293813250 | 43650 | 43550 | 43650 | 43550 | 528 |
| 595 | 20250225 | 092300 | 1270797050 | 43600 | 43550 | 43650 | 43550 | 180 |
| 596 | 20250225 | 092200 | 1262950800 | 43600 | 43600 | 43650 | 43550 | 931 |
| 597 | 20250225 | 092100 | 1222387500 | 43650 | 43500 | 43650 | 43500 | 445 |
| 598 | 20250225 | 092000 | 1202993600 | 43450 | 43450 | 43550 | 43450 | 264 |
| 599 | 20250225 | 091900 | 1191515900 | 43450 | 43550 | 43600 | 43450 | 1520 |
| 600 | 20250225 | 091800 | 1125433850 | 43550 | 43550 | 43600 | 43500 | 1464 |
| 601 | 20250225 | 091700 | 1061692200 | 43550 | 43500 | 43550 | 43500 | 129 |
| 602 | 20250225 | 091600 | 1056077350 | 43500 | 43500 | 43500 | 43450 | 500 |
| 603 | 20250225 | 091500 | 1034327700 | 43500 | 43550 | 43550 | 43450 | 413 |
| 604 | 20250225 | 091400 | 1016358950 | 43550 | 43650 | 43650 | 43500 | 2251 |
| 605 | 20250225 | 091300 | 918309700 | 43650 | 43450 | 43650 | 43450 | 921 |
| 606 | 20250225 | 091200 | 878154250 | 43450 | 43400 | 43500 | 43400 | 873 |
| 607 | 20250225 | 091100 | 840205250 | 43350 | 43250 | 43400 | 43200 | 1524 |
| 608 | 20250225 | 091000 | 774201000 | 43350 | 43400 | 43450 | 43300 | 781 |
| 609 | 20250225 | 090900 | 740336000 | 43350 | 43250 | 43350 | 43250 | 461 |
| 610 | 20250225 | 090800 | 720375550 | 43200 | 43050 | 43200 | 43000 | 2853 |
| 611 | 20250225 | 090700 | 597314500 | 43050 | 42900 | 43050 | 42850 | 457 |
| 612 | 20250225 | 090600 | 577700950 | 42900 | 42850 | 42950 | 42750 | 1162 |
| 613 | 20250225 | 090500 | 527876950 | 42950 | 43150 | 43150 | 42750 | 2246 |
| 614 | 20250225 | 090400 | 431427800 | 43100 | 43050 | 43150 | 43050 | 2038 |
| 615 | 20250225 | 090300 | 343647250 | 43050 | 43050 | 43100 | 43000 | 452 |
| 616 | 20250225 | 090200 | 324191950 | 43050 | 42700 | 43100 | 42700 | 1636 |
| 617 | 20250225 | 090100 | 253957950 | 42700 | 42850 | 42850 | 42700 | 1282 |
| 618 | 20250225 | 090000 | 199104500 | 42850 | 42950 | 42950 | 42750 | 4632 |