34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 3 | 20250225 | 192100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20250225 | 192000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20250225 | 191900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20250225 | 191800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20250225 | 191700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20250225 | 191600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20250225 | 191500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20250225 | 191400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20250225 | 191300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20250225 | 191200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20250225 | 191100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20250225 | 191000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20250225 | 190900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20250225 | 190800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20250225 | 190700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20250225 | 190600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20250225 | 190500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20250225 | 190400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20250225 | 190300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20250225 | 190200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20250225 | 190100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20250225 | 190000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20250225 | 185900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20250225 | 185800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20250225 | 185700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20250225 | 185600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20250225 | 185500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20250225 | 185400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20250225 | 185300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20250225 | 185200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 33 | 20250225 | 185100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20250225 | 185000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20250225 | 184900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20250225 | 184800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20250225 | 184700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20250225 | 184600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20250225 | 184500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20250225 | 184400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20250225 | 184300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20250225 | 184200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20250225 | 184100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20250225 | 184000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20250225 | 183900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20250225 | 183800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20250225 | 183700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20250225 | 183600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20250225 | 183500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20250225 | 183400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20250225 | 183300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20250225 | 183200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20250225 | 183100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20250225 | 183000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20250225 | 182900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20250225 | 182800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20250225 | 182700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20250225 | 182600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20250225 | 182500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20250225 | 182400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20250225 | 182300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20250225 | 182200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 63 | 20250225 | 182100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20250225 | 182000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20250225 | 181900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20250225 | 181800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20250225 | 181700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20250225 | 181600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20250225 | 181500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20250225 | 181400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20250225 | 181300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20250225 | 181200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20250225 | 181100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20250225 | 181000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20250225 | 180900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20250225 | 180800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20250225 | 180700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20250225 | 180600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20250225 | 180500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20250225 | 180400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20250225 | 180300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20250225 | 180200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20250225 | 180100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20250225 | 180000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20250225 | 175900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20250225 | 175800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20250225 | 175700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20250225 | 175600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20250225 | 175500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20250225 | 175400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20250225 | 175300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20250225 | 175200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 93 | 20250225 | 175100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20250225 | 175000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20250225 | 174900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20250225 | 174800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20250225 | 174700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20250225 | 174600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20250225 | 174500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20250225 | 174400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20250225 | 174300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20250225 | 174200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20250225 | 174100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20250225 | 174000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20250225 | 173900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20250225 | 173800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20250225 | 173700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20250225 | 173600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20250225 | 173500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20250225 | 173400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20250225 | 173300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20250225 | 173200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20250225 | 173100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20250225 | 173000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20250225 | 172900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20250225 | 172800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20250225 | 172700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20250225 | 172600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20250225 | 172500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20250225 | 172400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20250225 | 172300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20250225 | 172200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 123 | 20250225 | 172100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20250225 | 172000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20250225 | 171900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20250225 | 171800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20250225 | 171700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20250225 | 171600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20250225 | 171500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20250225 | 171400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20250225 | 171300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20250225 | 171200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20250225 | 171100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20250225 | 171000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20250225 | 170900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20250225 | 170800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20250225 | 170700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20250225 | 170600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20250225 | 170500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20250225 | 170400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20250225 | 170300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20250225 | 170200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20250225 | 170100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20250225 | 170000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20250225 | 165900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20250225 | 165800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20250225 | 165700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20250225 | 165600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20250225 | 165500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20250225 | 165400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20250225 | 165300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20250225 | 165200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 153 | 20250225 | 165100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20250225 | 165000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20250225 | 164900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20250225 | 164800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20250225 | 164700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20250225 | 164600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20250225 | 164500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20250225 | 164400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20250225 | 164300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20250225 | 164200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20250225 | 164100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20250225 | 164000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20250225 | 163900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20250225 | 163800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20250225 | 163700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20250225 | 163600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20250225 | 163500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20250225 | 163400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20250225 | 163300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20250225 | 163200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20250225 | 163100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20250225 | 163000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20250225 | 162900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20250225 | 162800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20250225 | 162700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20250225 | 162600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20250225 | 162500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20250225 | 162400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20250225 | 162300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20250225 | 162200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 183 | 20250225 | 162100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20250225 | 162000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20250225 | 161900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20250225 | 161800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20250225 | 161700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20250225 | 161600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20250225 | 161500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20250225 | 161400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20250225 | 161300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20250225 | 161200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20250225 | 161100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20250225 | 161000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20250225 | 160900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20250225 | 160800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20250225 | 160700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20250225 | 160600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20250225 | 160500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20250225 | 160400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20250225 | 160300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20250225 | 160200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20250225 | 160100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20250225 | 160000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20250225 | 155900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20250225 | 155800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20250225 | 155700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20250225 | 155600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20250225 | 155500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20250225 | 155400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20250225 | 155300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20250225 | 155200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 213 | 20250225 | 155100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20250225 | 155000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20250225 | 154900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20250225 | 154800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20250225 | 154700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20250225 | 154600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20250225 | 154500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20250225 | 154400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20250225 | 154300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20250225 | 154200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20250225 | 154100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20250225 | 154000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20250225 | 153900 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20250225 | 153800 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20250225 | 153700 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20250225 | 153600 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20250225 | 153500 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20250225 | 153400 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20250225 | 153300 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20250225 | 153200 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20250225 | 153100 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20250225 | 153000 | 50682210200 | 37950 | 37950 | 37950 | 37950 | 27700 |
| 235 | 20250225 | 152900 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20250225 | 152800 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20250225 | 152700 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20250225 | 152600 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20250225 | 152500 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20250225 | 152400 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20250225 | 152300 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20250225 | 152200 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 243 | 20250225 | 152100 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20250225 | 152000 | 49630995200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20250225 | 151900 | 49630995200 | 37950 | 37950 | 37950 | 37850 | 3566 |
| 246 | 20250225 | 151800 | 49495817650 | 37950 | 37850 | 37950 | 37850 | 4978 |
| 247 | 20250225 | 151700 | 49307172300 | 37900 | 37900 | 37900 | 37850 | 1753 |
| 248 | 20250225 | 151600 | 49240750350 | 37900 | 37900 | 37900 | 37850 | 1837 |
| 249 | 20250225 | 151500 | 49171144200 | 37900 | 37900 | 37900 | 37850 | 2426 |
| 250 | 20250225 | 151400 | 49079253100 | 37900 | 37900 | 37900 | 37850 | 2027 |
| 251 | 20250225 | 151300 | 49002492900 | 37900 | 37850 | 37900 | 37800 | 4721 |
| 252 | 20250225 | 151200 | 48823788550 | 37850 | 37850 | 37850 | 37800 | 4591 |
| 253 | 20250225 | 151100 | 48650203950 | 37800 | 37800 | 37850 | 37800 | 2156 |
| 254 | 20250225 | 151000 | 48568654450 | 37850 | 37850 | 37850 | 37800 | 1506 |
| 255 | 20250225 | 150900 | 48511679050 | 37900 | 37900 | 37900 | 37800 | 1765 |
| 256 | 20250225 | 150800 | 48444869350 | 37850 | 37900 | 37900 | 37800 | 1161 |
| 257 | 20250225 | 150700 | 48400895800 | 37800 | 37850 | 37900 | 37800 | 1888 |
| 258 | 20250225 | 150600 | 48329413700 | 37850 | 37850 | 37900 | 37800 | 2282 |
| 259 | 20250225 | 150500 | 48243008600 | 37850 | 37800 | 37900 | 37800 | 2753 |
| 260 | 20250225 | 150400 | 48138824850 | 37850 | 37850 | 37900 | 37800 | 1658 |
| 261 | 20250225 | 150300 | 48076089200 | 37900 | 37850 | 37900 | 37800 | 2172 |
| 262 | 20250225 | 150200 | 47993840000 | 37900 | 37850 | 37900 | 37800 | 1679 |
| 263 | 20250225 | 150100 | 47930258500 | 37850 | 37850 | 37900 | 37800 | 4791 |
| 264 | 20250225 | 150000 | 47748901700 | 37900 | 37950 | 37950 | 37850 | 1158 |
| 265 | 20250225 | 145900 | 47705017750 | 37950 | 37900 | 37950 | 37850 | 2089 |
| 266 | 20250225 | 145800 | 47625829800 | 37900 | 37850 | 37900 | 37850 | 1741 |
| 267 | 20250225 | 145700 | 47559865400 | 37900 | 37850 | 37900 | 37850 | 1284 |
| 268 | 20250225 | 145600 | 47511220800 | 37850 | 37850 | 37900 | 37800 | 1910 |
| 269 | 20250225 | 145500 | 47438904450 | 37850 | 37900 | 37900 | 37800 | 2756 |
| 270 | 20250225 | 145400 | 47334570300 | 37850 | 37850 | 37900 | 37850 | 1498 |
| 271 | 20250225 | 145300 | 47277822600 | 37900 | 37850 | 37900 | 37850 | 1545 |
| 272 | 20250225 | 145200 | 47219308300 | 37850 | 37800 | 37900 | 37800 | 1310 |
| 273 | 20250225 | 145100 | 47169700400 | 37800 | 37850 | 37900 | 37800 | 2540 |
| 274 | 20250225 | 145000 | 47073516950 | 37900 | 37900 | 37950 | 37850 | 1574 |
| 275 | 20250225 | 144900 | 47013870500 | 37900 | 37900 | 37950 | 37800 | 1780 |
| 276 | 20250225 | 144800 | 46946433550 | 37900 | 37900 | 37900 | 37850 | 2188 |
| 277 | 20250225 | 144700 | 46863541550 | 37900 | 37850 | 37900 | 37850 | 1295 |
| 278 | 20250225 | 144600 | 46814478800 | 37850 | 37900 | 37950 | 37800 | 3416 |
| 279 | 20250225 | 144500 | 46685136350 | 37900 | 37850 | 37900 | 37850 | 1975 |
| 280 | 20250225 | 144400 | 46610308100 | 37850 | 37900 | 37900 | 37850 | 1680 |
| 281 | 20250225 | 144300 | 46546661000 | 37850 | 37850 | 37900 | 37850 | 1702 |
| 282 | 20250225 | 144200 | 46482177400 | 37900 | 37850 | 37900 | 37850 | 1481 |
| 283 | 20250225 | 144100 | 46426063650 | 37850 | 37800 | 37900 | 37800 | 1442 |
| 284 | 20250225 | 144000 | 46371463400 | 37800 | 37850 | 37900 | 37750 | 2414 |
| 285 | 20250225 | 143900 | 46280140900 | 37800 | 37850 | 37900 | 37800 | 3816 |
| 286 | 20250225 | 143800 | 46135747050 | 37850 | 37850 | 37850 | 37800 | 1101 |
| 287 | 20250225 | 143700 | 46094085650 | 37850 | 37800 | 37850 | 37800 | 1370 |
| 288 | 20250225 | 143600 | 46042263800 | 37800 | 37800 | 37850 | 37750 | 1630 |
| 289 | 20250225 | 143500 | 45980635750 | 37800 | 37800 | 37800 | 37750 | 1777 |
| 290 | 20250225 | 143400 | 45913478400 | 37800 | 37800 | 37800 | 37750 | 1180 |
| 291 | 20250225 | 143300 | 45868888850 | 37800 | 37800 | 37800 | 37750 | 1352 |
| 292 | 20250225 | 143200 | 45817807050 | 37800 | 37850 | 37850 | 37800 | 3335 |
| 293 | 20250225 | 143100 | 45691624800 | 37800 | 37800 | 37850 | 37750 | 1097 |
| 294 | 20250225 | 143000 | 45650133600 | 37750 | 37800 | 37800 | 37700 | 2500 |
| 295 | 20250225 | 142900 | 45555717300 | 37750 | 37800 | 37900 | 37750 | 1851 |
| 296 | 20250225 | 142800 | 45485700050 | 37800 | 37800 | 37850 | 37750 | 1310 |
| 297 | 20250225 | 142700 | 45436171800 | 37800 | 37750 | 37850 | 37700 | 1984 |
| 298 | 20250225 | 142600 | 45361198600 | 37750 | 37750 | 37800 | 37700 | 2393 |
| 299 | 20250225 | 142500 | 45270867950 | 37750 | 37800 | 37800 | 37700 | 4049 |
| 300 | 20250225 | 142400 | 45118022900 | 37750 | 37800 | 37850 | 37750 | 1364 |
| 301 | 20250225 | 142300 | 45066464500 | 37750 | 37800 | 37850 | 37750 | 2173 |
| 302 | 20250225 | 142200 | 44984349300 | 37750 | 37750 | 37800 | 37750 | 1317 |
| 303 | 20250225 | 142100 | 44934593100 | 37750 | 37750 | 37800 | 37750 | 1644 |
| 304 | 20250225 | 142000 | 44872483150 | 37800 | 37700 | 37800 | 37700 | 1922 |
| 305 | 20250225 | 141900 | 44799960450 | 37750 | 37750 | 37750 | 37650 | 6041 |
| 306 | 20250225 | 141800 | 44572268050 | 37700 | 37850 | 37850 | 37700 | 7375 |
| 307 | 20250225 | 141700 | 44293823550 | 37800 | 37900 | 37900 | 37800 | 1904 |
| 308 | 20250225 | 141600 | 44221785100 | 37850 | 37850 | 37900 | 37800 | 2047 |
| 309 | 20250225 | 141500 | 44144304200 | 37900 | 38000 | 38000 | 37800 | 6081 |
| 310 | 20250225 | 141400 | 43913870750 | 38000 | 37950 | 38000 | 37950 | 1369 |
| 311 | 20250225 | 141300 | 43861879600 | 37950 | 38000 | 38000 | 37950 | 1835 |
| 312 | 20250225 | 141200 | 43792186200 | 38000 | 37950 | 38000 | 37950 | 4486 |
| 313 | 20250225 | 141100 | 43621897450 | 37950 | 37950 | 38000 | 37950 | 2589 |
| 314 | 20250225 | 141000 | 43523536900 | 38000 | 38000 | 38000 | 37950 | 1595 |
| 315 | 20250225 | 140900 | 43462940950 | 38000 | 38000 | 38000 | 37950 | 2529 |
| 316 | 20250225 | 140800 | 43366917600 | 38000 | 38000 | 38000 | 37950 | 2134 |
| 317 | 20250225 | 140700 | 43285841250 | 38000 | 37950 | 38000 | 37950 | 1022 |
| 318 | 20250225 | 140600 | 43247017400 | 38000 | 37950 | 38000 | 37950 | 2624 |
| 319 | 20250225 | 140500 | 43147353000 | 37950 | 38000 | 38000 | 37950 | 1400 |
| 320 | 20250225 | 140400 | 43094171350 | 38000 | 37900 | 38000 | 37900 | 3188 |
| 321 | 20250225 | 140300 | 42973207900 | 37950 | 37900 | 37950 | 37850 | 1122 |
| 322 | 20250225 | 140200 | 42930658800 | 37850 | 37900 | 37900 | 37850 | 1214 |
| 323 | 20250225 | 140100 | 42884666100 | 37900 | 37900 | 37900 | 37850 | 1118 |
| 324 | 20250225 | 140000 | 42842310450 | 37900 | 37850 | 37950 | 37850 | 1197 |
| 325 | 20250225 | 135900 | 42796959050 | 37850 | 37850 | 37850 | 37800 | 1623 |
| 326 | 20250225 | 135800 | 42735566400 | 37850 | 37850 | 37900 | 37800 | 1935 |
| 327 | 20250225 | 135700 | 42662294250 | 37850 | 37900 | 37900 | 37800 | 1587 |
| 328 | 20250225 | 135600 | 42602197650 | 37900 | 37900 | 37900 | 37800 | 3004 |
| 329 | 20250225 | 135500 | 42488497150 | 37850 | 37950 | 37950 | 37800 | 3633 |
| 330 | 20250225 | 135400 | 42350945000 | 37950 | 37900 | 37950 | 37850 | 1536 |
| 331 | 20250225 | 135300 | 42292724150 | 37850 | 37900 | 37900 | 37850 | 1427 |
| 332 | 20250225 | 135200 | 42238657050 | 37850 | 37850 | 37950 | 37800 | 1521 |
| 333 | 20250225 | 135100 | 42181045100 | 37800 | 37800 | 37850 | 37800 | 1373 |
| 334 | 20250225 | 135000 | 42129110000 | 37750 | 37800 | 37850 | 37750 | 3986 |
| 335 | 20250225 | 134900 | 41978388000 | 37850 | 37800 | 37850 | 37800 | 2741 |
| 336 | 20250225 | 134800 | 41874741050 | 37800 | 37850 | 37900 | 37800 | 8273 |
| 337 | 20250225 | 134700 | 41561685700 | 37850 | 37950 | 38000 | 37850 | 5170 |
| 338 | 20250225 | 134600 | 41365701300 | 37900 | 38050 | 38050 | 37900 | 3263 |
| 339 | 20250225 | 134500 | 41241716250 | 38050 | 38050 | 38050 | 38000 | 1655 |
| 340 | 20250225 | 134400 | 41178766500 | 38000 | 38000 | 38050 | 37950 | 2152 |
| 341 | 20250225 | 134300 | 41096980450 | 37950 | 38000 | 38000 | 37950 | 2158 |
| 342 | 20250225 | 134200 | 41015024850 | 38000 | 37950 | 38000 | 37900 | 1968 |
| 343 | 20250225 | 134100 | 40940320700 | 37950 | 37950 | 37950 | 37900 | 1529 |
| 344 | 20250225 | 134000 | 40882312050 | 37950 | 37900 | 37950 | 37900 | 1828 |
| 345 | 20250225 | 133900 | 40812985050 | 37950 | 37900 | 37950 | 37900 | 1668 |
| 346 | 20250225 | 133800 | 40749705200 | 37950 | 37950 | 37950 | 37900 | 1759 |
| 347 | 20250225 | 133700 | 40682975800 | 37950 | 37950 | 37950 | 37900 | 3183 |
| 348 | 20250225 | 133600 | 40562291900 | 37900 | 38000 | 38050 | 37900 | 2994 |
| 349 | 20250225 | 133500 | 40448620750 | 38000 | 38100 | 38100 | 37950 | 8648 |
| 350 | 20250225 | 133400 | 40119730550 | 38100 | 38100 | 38100 | 38050 | 2869 |
| 351 | 20250225 | 133300 | 40010469100 | 38100 | 38050 | 38100 | 38050 | 3321 |
| 352 | 20250225 | 133200 | 39883957250 | 38100 | 38100 | 38100 | 38050 | 2746 |
| 353 | 20250225 | 133100 | 39779349650 | 38100 | 38100 | 38100 | 38050 | 2111 |
| 354 | 20250225 | 133000 | 39698939350 | 38050 | 38100 | 38100 | 38050 | 2347 |
| 355 | 20250225 | 132900 | 39609541600 | 38100 | 38100 | 38100 | 38000 | 2474 |
| 356 | 20250225 | 132800 | 39515330500 | 38050 | 38050 | 38050 | 38000 | 2688 |
| 357 | 20250225 | 132700 | 39413070300 | 38000 | 38000 | 38050 | 38000 | 1836 |
| 358 | 20250225 | 132600 | 39343229800 | 38000 | 38000 | 38050 | 38000 | 2469 |
| 359 | 20250225 | 132500 | 39249338750 | 38050 | 38000 | 38050 | 37950 | 3065 |
| 360 | 20250225 | 132400 | 39132832400 | 38000 | 38000 | 38050 | 37950 | 2941 |
| 361 | 20250225 | 132300 | 39021080400 | 38000 | 37950 | 38050 | 37950 | 2370 |
| 362 | 20250225 | 132200 | 38931062500 | 38000 | 38050 | 38050 | 37900 | 4990 |
| 363 | 20250225 | 132100 | 38741605200 | 38050 | 38100 | 38100 | 37950 | 9647 |
| 364 | 20250225 | 132000 | 38374754600 | 38100 | 38100 | 38100 | 38050 | 4098 |
| 365 | 20250225 | 131900 | 38218662800 | 38100 | 38050 | 38100 | 38000 | 3310 |
| 366 | 20250225 | 131800 | 38092687850 | 38050 | 38050 | 38050 | 38000 | 3257 |
| 367 | 20250225 | 131700 | 37968787800 | 38000 | 38000 | 38050 | 37950 | 1963 |
| 368 | 20250225 | 131600 | 37894151800 | 38000 | 37950 | 38050 | 37950 | 5122 |
| 369 | 20250225 | 131500 | 37699588250 | 37950 | 37900 | 38000 | 37850 | 10157 |
| 370 | 20250225 | 131400 | 37314564900 | 37900 | 37900 | 37950 | 37850 | 1480 |
| 371 | 20250225 | 131300 | 37258428850 | 37900 | 37950 | 37950 | 37850 | 3982 |
| 372 | 20250225 | 131200 | 37107500500 | 37900 | 37950 | 37950 | 37900 | 2136 |
| 373 | 20250225 | 131100 | 37026486700 | 37900 | 37900 | 37950 | 37850 | 4581 |
| 374 | 20250225 | 131000 | 36852852050 | 37850 | 38000 | 38000 | 37850 | 12084 |
| 375 | 20250225 | 130900 | 36394411100 | 38000 | 38150 | 38150 | 37950 | 18667 |
| 376 | 20250225 | 130800 | 35683488300 | 38100 | 37900 | 38150 | 37850 | 44007 |
| 377 | 20250225 | 130700 | 34012442950 | 37900 | 37900 | 37900 | 37850 | 5383 |
| 378 | 20250225 | 130600 | 33808471550 | 37900 | 37750 | 37900 | 37750 | 8645 |
| 379 | 20250225 | 130500 | 33481314500 | 37800 | 37800 | 37800 | 37750 | 14303 |
| 380 | 20250225 | 130400 | 32940688200 | 37800 | 37700 | 37800 | 37700 | 10436 |
| 381 | 20250225 | 130300 | 32546725050 | 37750 | 37650 | 37750 | 37600 | 8582 |
| 382 | 20250225 | 130200 | 32223330850 | 37650 | 37500 | 37650 | 37450 | 24793 |
| 383 | 20250225 | 130100 | 31292264850 | 37500 | 37500 | 37500 | 37400 | 1427 |
| 384 | 20250225 | 130000 | 31238766400 | 37500 | 37500 | 37500 | 37450 | 1329 |
| 385 | 20250225 | 125900 | 31188969250 | 37450 | 37400 | 37500 | 37400 | 2559 |
| 386 | 20250225 | 125800 | 31093134800 | 37450 | 37450 | 37450 | 37400 | 913 |
| 387 | 20250225 | 125700 | 31058948650 | 37450 | 37450 | 37450 | 37400 | 873 |
| 388 | 20250225 | 125600 | 31026270150 | 37450 | 37450 | 37500 | 37400 | 1250 |
| 389 | 20250225 | 125500 | 30979449450 | 37450 | 37500 | 37500 | 37400 | 4905 |
| 390 | 20250225 | 125400 | 30795747400 | 37500 | 37500 | 37500 | 37450 | 981 |
| 391 | 20250225 | 125300 | 30758978650 | 37450 | 37500 | 37500 | 37450 | 1014 |
| 392 | 20250225 | 125200 | 30720971700 | 37500 | 37450 | 37500 | 37450 | 1107 |
| 393 | 20250225 | 125100 | 30679484350 | 37500 | 37450 | 37500 | 37400 | 2689 |
| 394 | 20250225 | 125000 | 30578764800 | 37450 | 37450 | 37450 | 37350 | 1444 |
| 395 | 20250225 | 124900 | 30524739700 | 37400 | 37400 | 37450 | 37350 | 2757 |
| 396 | 20250225 | 124800 | 30421629000 | 37350 | 37400 | 37400 | 37350 | 688 |
| 397 | 20250225 | 124700 | 30395910550 | 37400 | 37350 | 37400 | 37300 | 1474 |
| 398 | 20250225 | 124600 | 30340827600 | 37350 | 37350 | 37400 | 37300 | 1455 |
| 399 | 20250225 | 124500 | 30286487150 | 37350 | 37400 | 37400 | 37350 | 2261 |
| 400 | 20250225 | 124400 | 30201981250 | 37400 | 37450 | 37450 | 37350 | 1406 |
| 401 | 20250225 | 124300 | 30149410750 | 37450 | 37500 | 37500 | 37400 | 1570 |
| 402 | 20250225 | 124200 | 30090630850 | 37450 | 37450 | 37500 | 37450 | 918 |
| 403 | 20250225 | 124100 | 30056246250 | 37450 | 37500 | 37500 | 37450 | 749 |
| 404 | 20250225 | 124000 | 30028175000 | 37450 | 37500 | 37500 | 37450 | 681 |
| 405 | 20250225 | 123900 | 30002644550 | 37500 | 37450 | 37500 | 37400 | 1249 |
| 406 | 20250225 | 123800 | 29955862500 | 37450 | 37500 | 37500 | 37400 | 1811 |
| 407 | 20250225 | 123700 | 29888051700 | 37450 | 37500 | 37500 | 37450 | 1151 |
| 408 | 20250225 | 123600 | 29844918750 | 37450 | 37450 | 37500 | 37450 | 743 |
| 409 | 20250225 | 123500 | 29817063700 | 37500 | 37500 | 37500 | 37450 | 1466 |
| 410 | 20250225 | 123400 | 29762119700 | 37450 | 37450 | 37500 | 37450 | 1184 |
| 411 | 20250225 | 123300 | 29717755550 | 37500 | 37450 | 37500 | 37450 | 1527 |
| 412 | 20250225 | 123200 | 29660551650 | 37500 | 37500 | 37500 | 37450 | 468 |
| 413 | 20250225 | 123100 | 29643007400 | 37500 | 37450 | 37500 | 37450 | 1659 |
| 414 | 20250225 | 123000 | 29580852300 | 37450 | 37500 | 37500 | 37450 | 756 |
| 415 | 20250225 | 122900 | 29552527200 | 37450 | 37450 | 37500 | 37450 | 997 |
| 416 | 20250225 | 122800 | 29515143750 | 37500 | 37400 | 37500 | 37400 | 905 |
| 417 | 20250225 | 122700 | 29481214850 | 37450 | 37400 | 37500 | 37400 | 2986 |
| 418 | 20250225 | 122600 | 29369413450 | 37450 | 37450 | 37450 | 37350 | 663 |
| 419 | 20250225 | 122500 | 29344610250 | 37400 | 37400 | 37450 | 37350 | 3897 |
| 420 | 20250225 | 122400 | 29198890250 | 37350 | 37400 | 37400 | 37350 | 500 |
| 421 | 20250225 | 122300 | 29180195300 | 37400 | 37400 | 37400 | 37350 | 1084 |
| 422 | 20250225 | 122200 | 29139697800 | 37400 | 37350 | 37400 | 37350 | 709 |
| 423 | 20250225 | 122100 | 29113196800 | 37400 | 37350 | 37400 | 37350 | 382 |
| 424 | 20250225 | 122000 | 29098912400 | 37400 | 37400 | 37450 | 37350 | 2508 |
| 425 | 20250225 | 121900 | 29005141550 | 37400 | 37400 | 37450 | 37350 | 3773 |
| 426 | 20250225 | 121800 | 28864062700 | 37400 | 37400 | 37400 | 37350 | 1410 |
| 427 | 20250225 | 121700 | 28811376450 | 37400 | 37400 | 37400 | 37350 | 627 |
| 428 | 20250225 | 121600 | 28787933250 | 37400 | 37450 | 37450 | 37350 | 351 |
| 429 | 20250225 | 121500 | 28774803450 | 37400 | 37400 | 37450 | 37350 | 3434 |
| 430 | 20250225 | 121400 | 28646341200 | 37400 | 37400 | 37400 | 37350 | 1136 |
| 431 | 20250225 | 121300 | 28603895800 | 37400 | 37400 | 37400 | 37350 | 389 |
| 432 | 20250225 | 121200 | 28589349800 | 37400 | 37400 | 37400 | 37350 | 688 |
| 433 | 20250225 | 121100 | 28563631250 | 37400 | 37350 | 37400 | 37350 | 1462 |
| 434 | 20250225 | 121000 | 28508989350 | 37350 | 37400 | 37400 | 37350 | 469 |
| 435 | 20250225 | 120900 | 28491457850 | 37350 | 37400 | 37400 | 37250 | 3045 |
| 436 | 20250225 | 120800 | 28377874200 | 37350 | 37250 | 37400 | 37250 | 3229 |
| 437 | 20250225 | 120700 | 28257444200 | 37250 | 37300 | 37300 | 37250 | 708 |
| 438 | 20250225 | 120600 | 28231058750 | 37300 | 37300 | 37300 | 37250 | 653 |
| 439 | 20250225 | 120500 | 28206714950 | 37300 | 37300 | 37300 | 37250 | 1012 |
| 440 | 20250225 | 120400 | 28168998050 | 37300 | 37300 | 37300 | 37250 | 1063 |
| 441 | 20250225 | 120300 | 28129381500 | 37300 | 37300 | 37300 | 37200 | 1046 |
| 442 | 20250225 | 120200 | 28090412350 | 37250 | 37350 | 37350 | 37200 | 1692 |
| 443 | 20250225 | 120100 | 28027312950 | 37350 | 37250 | 37400 | 37250 | 895 |
| 444 | 20250225 | 120000 | 27993913300 | 37200 | 37350 | 37450 | 37200 | 3237 |
| 445 | 20250225 | 115900 | 27873151400 | 37400 | 37500 | 37500 | 37350 | 2555 |
| 446 | 20250225 | 115800 | 27777592000 | 37500 | 37500 | 37500 | 37400 | 1855 |
| 447 | 20250225 | 115700 | 27708107350 | 37500 | 37500 | 37500 | 37450 | 958 |
| 448 | 20250225 | 115600 | 27672204050 | 37500 | 37450 | 37500 | 37450 | 1346 |
| 449 | 20250225 | 115500 | 27621780500 | 37500 | 37450 | 37500 | 37450 | 1753 |
| 450 | 20250225 | 115400 | 27556103300 | 37450 | 37450 | 37500 | 37400 | 3873 |
| 451 | 20250225 | 115300 | 27411037550 | 37450 | 37450 | 37500 | 37400 | 1704 |
| 452 | 20250225 | 115200 | 27347205950 | 37500 | 37450 | 37500 | 37400 | 747 |
| 453 | 20250225 | 115100 | 27319221650 | 37400 | 37450 | 37500 | 37400 | 1053 |
| 454 | 20250225 | 115000 | 27279778450 | 37450 | 37400 | 37450 | 37350 | 2277 |
| 455 | 20250225 | 114900 | 27194546700 | 37400 | 37450 | 37450 | 37350 | 1320 |
| 456 | 20250225 | 114800 | 27145175150 | 37400 | 37400 | 37450 | 37400 | 1004 |
| 457 | 20250225 | 114700 | 27107590400 | 37400 | 37400 | 37450 | 37350 | 3706 |
| 458 | 20250225 | 114600 | 26969074050 | 37400 | 37400 | 37400 | 37350 | 1319 |
| 459 | 20250225 | 114500 | 26919780400 | 37350 | 37400 | 37400 | 37350 | 1481 |
| 460 | 20250225 | 114400 | 26864397800 | 37400 | 37450 | 37450 | 37350 | 1695 |
| 461 | 20250225 | 114300 | 26801029300 | 37400 | 37450 | 37450 | 37400 | 2341 |
| 462 | 20250225 | 114200 | 26713424850 | 37500 | 37500 | 37500 | 37450 | 671 |
| 463 | 20250225 | 114100 | 26688273100 | 37500 | 37500 | 37500 | 37450 | 914 |
| 464 | 20250225 | 114000 | 26654023000 | 37500 | 37450 | 37500 | 37400 | 1931 |
| 465 | 20250225 | 113900 | 26581726050 | 37450 | 37450 | 37500 | 37400 | 1330 |
| 466 | 20250225 | 113800 | 26531910050 | 37450 | 37450 | 37500 | 37400 | 1370 |
| 467 | 20250225 | 113700 | 26480585400 | 37400 | 37500 | 37500 | 37400 | 1233 |
| 468 | 20250225 | 113600 | 26434380250 | 37500 | 37450 | 37500 | 37400 | 1301 |
| 469 | 20250225 | 113500 | 26385636900 | 37450 | 37500 | 37500 | 37450 | 1603 |
| 470 | 20250225 | 113400 | 26325575550 | 37500 | 37500 | 37500 | 37450 | 839 |
| 471 | 20250225 | 113300 | 26294116100 | 37450 | 37450 | 37500 | 37400 | 1054 |
| 472 | 20250225 | 113200 | 26254648400 | 37500 | 37450 | 37550 | 37350 | 4049 |
| 473 | 20250225 | 113100 | 26103126000 | 37450 | 37500 | 37500 | 37400 | 3841 |
| 474 | 20250225 | 113000 | 25959240400 | 37500 | 37450 | 37500 | 37450 | 4314 |
| 475 | 20250225 | 112900 | 25797477750 | 37500 | 37450 | 37500 | 37450 | 1680 |
| 476 | 20250225 | 112800 | 25734522700 | 37500 | 37500 | 37500 | 37450 | 1134 |
| 477 | 20250225 | 112700 | 25692015400 | 37500 | 37450 | 37500 | 37400 | 1691 |
| 478 | 20250225 | 112600 | 25628667350 | 37450 | 37350 | 37500 | 37350 | 6986 |
| 479 | 20250225 | 112500 | 25367161950 | 37350 | 37350 | 37400 | 37350 | 1111 |
| 480 | 20250225 | 112400 | 25325643350 | 37350 | 37300 | 37400 | 37300 | 2498 |
| 481 | 20250225 | 112300 | 25232390350 | 37300 | 37400 | 37400 | 37150 | 11795 |
| 482 | 20250225 | 112200 | 24792507900 | 37450 | 37400 | 37450 | 37400 | 1828 |
| 483 | 20250225 | 112100 | 24724118800 | 37450 | 37450 | 37450 | 37400 | 1124 |
| 484 | 20250225 | 112000 | 24682056550 | 37450 | 37350 | 37450 | 37350 | 2042 |
| 485 | 20250225 | 111900 | 24605689600 | 37400 | 37400 | 37400 | 37350 | 1399 |
| 486 | 20250225 | 111800 | 24553373700 | 37400 | 37400 | 37450 | 37350 | 4693 |
| 487 | 20250225 | 111700 | 24377913300 | 37450 | 37450 | 37450 | 37400 | 547 |
| 488 | 20250225 | 111600 | 24357433450 | 37450 | 37500 | 37500 | 37400 | 1148 |
| 489 | 20250225 | 111500 | 24314435350 | 37450 | 37450 | 37500 | 37400 | 4173 |
| 490 | 20250225 | 111400 | 24158058550 | 37450 | 37450 | 37450 | 37400 | 1001 |
| 491 | 20250225 | 111300 | 24120586950 | 37450 | 37400 | 37450 | 37400 | 526 |
| 492 | 20250225 | 111200 | 24100894250 | 37450 | 37450 | 37500 | 37400 | 1714 |
| 493 | 20250225 | 111100 | 24036739100 | 37450 | 37450 | 37500 | 37400 | 2335 |
| 494 | 20250225 | 111000 | 23949311350 | 37450 | 37400 | 37450 | 37400 | 1894 |
| 495 | 20250225 | 110900 | 23878419050 | 37450 | 37450 | 37450 | 37400 | 1131 |
| 496 | 20250225 | 110800 | 23836080850 | 37450 | 37450 | 37500 | 37400 | 2084 |
| 497 | 20250225 | 110700 | 23758079450 | 37500 | 37450 | 37500 | 37400 | 2145 |
| 498 | 20250225 | 110600 | 23677733200 | 37450 | 37550 | 37550 | 37400 | 3064 |
| 499 | 20250225 | 110500 | 23562955950 | 37450 | 37500 | 37550 | 37450 | 4043 |
| 500 | 20250225 | 110400 | 23411270000 | 37450 | 37450 | 37550 | 37450 | 5135 |
| 501 | 20250225 | 110300 | 23218848050 | 37500 | 37450 | 37550 | 37450 | 2443 |
| 502 | 20250225 | 110200 | 23127320150 | 37450 | 37500 | 37600 | 37350 | 12264 |
| 503 | 20250225 | 110100 | 22667007800 | 37550 | 37600 | 37600 | 37500 | 7136 |
| 504 | 20250225 | 110000 | 22399090350 | 37600 | 37600 | 37600 | 37550 | 5023 |
| 505 | 20250225 | 105900 | 22210346200 | 37550 | 37500 | 37600 | 37450 | 17338 |
| 506 | 20250225 | 105800 | 21559882950 | 37500 | 37450 | 37500 | 37400 | 11978 |
| 507 | 20250225 | 105700 | 21111065450 | 37400 | 37350 | 37450 | 37350 | 11809 |
| 508 | 20250225 | 105600 | 20669481150 | 37350 | 37300 | 37350 | 37250 | 17194 |
| 509 | 20250225 | 105500 | 20027854200 | 37300 | 37150 | 37300 | 37150 | 19596 |
| 510 | 20250225 | 105400 | 19298554650 | 37200 | 37200 | 37200 | 37150 | 1686 |
| 511 | 20250225 | 105300 | 19235854850 | 37150 | 37150 | 37200 | 37150 | 2460 |
| 512 | 20250225 | 105200 | 19144388450 | 37200 | 37150 | 37200 | 37150 | 1764 |
| 513 | 20250225 | 105100 | 19078771800 | 37150 | 37200 | 37200 | 37150 | 6883 |
| 514 | 20250225 | 105000 | 18823011350 | 37200 | 37200 | 37200 | 37150 | 2281 |
| 515 | 20250225 | 104900 | 18738192250 | 37200 | 37200 | 37200 | 37150 | 973 |
| 516 | 20250225 | 104800 | 18702002500 | 37150 | 37200 | 37200 | 37100 | 3843 |
| 517 | 20250225 | 104700 | 18559195150 | 37150 | 37200 | 37200 | 37150 | 3706 |
| 518 | 20250225 | 104600 | 18421467000 | 37200 | 37150 | 37200 | 37100 | 4604 |
| 519 | 20250225 | 104500 | 18250412700 | 37150 | 37100 | 37150 | 37100 | 2423 |
| 520 | 20250225 | 104400 | 18160408800 | 37100 | 37150 | 37150 | 37100 | 1640 |
| 521 | 20250225 | 104300 | 18099486250 | 37150 | 37150 | 37150 | 37100 | 3885 |
| 522 | 20250225 | 104200 | 17955185450 | 37100 | 37200 | 37200 | 37100 | 4190 |
| 523 | 20250225 | 104100 | 17799534600 | 37150 | 37150 | 37200 | 37100 | 4503 |
| 524 | 20250225 | 104000 | 17632240650 | 37150 | 37150 | 37200 | 37100 | 6234 |
| 525 | 20250225 | 103900 | 17400647300 | 37150 | 37050 | 37200 | 37000 | 17863 |
| 526 | 20250225 | 103800 | 16737607000 | 37000 | 37050 | 37050 | 37000 | 1093 |
| 527 | 20250225 | 103700 | 16697144500 | 36950 | 37000 | 37050 | 36950 | 2721 |
| 528 | 20250225 | 103600 | 16596493550 | 37050 | 37000 | 37050 | 36950 | 2513 |
| 529 | 20250225 | 103500 | 16503481250 | 37000 | 37100 | 37100 | 37000 | 2999 |
| 530 | 20250225 | 103400 | 16392399100 | 37050 | 37100 | 37100 | 37000 | 7060 |
| 531 | 20250225 | 103300 | 16130819550 | 37100 | 37150 | 37150 | 37050 | 4312 |
| 532 | 20250225 | 103200 | 15970797750 | 37100 | 37050 | 37150 | 37000 | 12242 |
| 533 | 20250225 | 103100 | 15516699250 | 37100 | 37000 | 37100 | 36900 | 10815 |
| 534 | 20250225 | 103000 | 15116467400 | 37000 | 37000 | 37050 | 36950 | 4442 |
| 535 | 20250225 | 102900 | 14952106050 | 36950 | 37000 | 37050 | 36900 | 8031 |
| 536 | 20250225 | 102800 | 14655038950 | 36950 | 36900 | 37000 | 36850 | 4337 |
| 537 | 20250225 | 102700 | 14494876350 | 36900 | 36900 | 36900 | 36850 | 1180 |
| 538 | 20250225 | 102600 | 14451349800 | 36900 | 36800 | 36900 | 36800 | 2399 |
| 539 | 20250225 | 102500 | 14362961750 | 36800 | 36800 | 36850 | 36800 | 1013 |
| 540 | 20250225 | 102400 | 14325649400 | 36800 | 36800 | 36800 | 36750 | 1053 |
| 541 | 20250225 | 102300 | 14286906950 | 36800 | 36700 | 36800 | 36700 | 967 |
| 542 | 20250225 | 102200 | 14251366450 | 36750 | 36750 | 36750 | 36700 | 663 |
| 543 | 20250225 | 102100 | 14227008400 | 36750 | 36750 | 36750 | 36700 | 879 |
| 544 | 20250225 | 102000 | 14194707700 | 36700 | 36650 | 36750 | 36600 | 2868 |
| 545 | 20250225 | 101900 | 14089516050 | 36650 | 36650 | 36650 | 36600 | 325 |
| 546 | 20250225 | 101800 | 14077611300 | 36650 | 36650 | 36650 | 36600 | 405 |
| 547 | 20250225 | 101700 | 14062773850 | 36650 | 36650 | 36650 | 36600 | 632 |
| 548 | 20250225 | 101600 | 14039629150 | 36650 | 36600 | 36650 | 36550 | 662 |
| 549 | 20250225 | 101500 | 14015395350 | 36550 | 36550 | 36600 | 36550 | 430 |
| 550 | 20250225 | 101400 | 13999662150 | 36550 | 36650 | 36650 | 36500 | 1993 |
| 551 | 20250225 | 101300 | 13926657550 | 36650 | 36550 | 36700 | 36500 | 3206 |
| 552 | 20250225 | 101200 | 13809495150 | 36550 | 36650 | 36650 | 36550 | 3680 |
| 553 | 20250225 | 101100 | 13674843850 | 36650 | 36600 | 36650 | 36600 | 362 |
| 554 | 20250225 | 101000 | 13661580400 | 36650 | 36650 | 36700 | 36600 | 842 |
| 555 | 20250225 | 100900 | 13630739650 | 36650 | 36650 | 36650 | 36600 | 463 |
| 556 | 20250225 | 100800 | 13613778850 | 36650 | 36650 | 36650 | 36600 | 606 |
| 557 | 20250225 | 100700 | 13591584100 | 36650 | 36650 | 36700 | 36600 | 1178 |
| 558 | 20250225 | 100600 | 13548449000 | 36650 | 36650 | 36700 | 36600 | 747 |
| 559 | 20250225 | 100500 | 13521073250 | 36650 | 36650 | 36650 | 36600 | 939 |
| 560 | 20250225 | 100400 | 13486684950 | 36650 | 36700 | 36700 | 36600 | 1032 |
| 561 | 20250225 | 100300 | 13448857150 | 36650 | 36650 | 36750 | 36600 | 439 |
| 562 | 20250225 | 100200 | 13432755100 | 36600 | 36700 | 36700 | 36600 | 2397 |
| 563 | 20250225 | 100100 | 13344882400 | 36700 | 36750 | 36850 | 36650 | 5209 |
| 564 | 20250225 | 100000 | 13153594850 | 36800 | 36650 | 36800 | 36600 | 499 |
| 565 | 20250225 | 095900 | 13135278400 | 36700 | 36700 | 36750 | 36650 | 553 |
| 566 | 20250225 | 095800 | 13114985500 | 36700 | 36550 | 36850 | 36550 | 6336 |
| 567 | 20250225 | 095700 | 12882273350 | 36550 | 36550 | 36600 | 36500 | 1504 |
| 568 | 20250225 | 095600 | 12827326900 | 36550 | 36600 | 36600 | 36550 | 2163 |
| 569 | 20250225 | 095500 | 12748257050 | 36550 | 36600 | 36600 | 36550 | 972 |
| 570 | 20250225 | 095400 | 12712700050 | 36600 | 36600 | 36600 | 36500 | 3561 |
| 571 | 20250225 | 095300 | 12582571800 | 36600 | 36600 | 36650 | 36550 | 1618 |
| 572 | 20250225 | 095200 | 12523352450 | 36650 | 36700 | 36700 | 36600 | 3529 |
| 573 | 20250225 | 095100 | 12394096750 | 36650 | 36800 | 36850 | 36650 | 4988 |
| 574 | 20250225 | 095000 | 12210914100 | 36800 | 36800 | 36800 | 36700 | 1282 |
| 575 | 20250225 | 094900 | 12163794100 | 36700 | 36850 | 36900 | 36700 | 3717 |
| 576 | 20250225 | 094800 | 12026963850 | 36900 | 36800 | 36900 | 36750 | 2030 |
| 577 | 20250225 | 094700 | 11952236050 | 36800 | 36800 | 36850 | 36800 | 1242 |
| 578 | 20250225 | 094600 | 11906526800 | 36800 | 36850 | 36900 | 36800 | 2200 |
| 579 | 20250225 | 094500 | 11825488900 | 36900 | 37050 | 37050 | 36850 | 5932 |
| 580 | 20250225 | 094400 | 11606382150 | 37050 | 37050 | 37100 | 37000 | 4907 |
| 581 | 20250225 | 094300 | 11424529550 | 37050 | 37000 | 37100 | 36950 | 3378 |
| 582 | 20250225 | 094200 | 11299451700 | 36950 | 36950 | 37000 | 36900 | 4845 |
| 583 | 20250225 | 094100 | 11120384400 | 36950 | 37000 | 37000 | 36900 | 1937 |
| 584 | 20250225 | 094000 | 11048775000 | 36950 | 37000 | 37100 | 36950 | 8632 |
| 585 | 20250225 | 093900 | 10729132350 | 37050 | 36950 | 37050 | 36900 | 24150 |
| 586 | 20250225 | 093800 | 9835709350 | 36950 | 36850 | 36950 | 36700 | 16714 |
| 587 | 20250225 | 093700 | 9218637900 | 36850 | 36750 | 36850 | 36700 | 10478 |
| 588 | 20250225 | 093600 | 8832955700 | 36750 | 36750 | 36800 | 36700 | 3271 |
| 589 | 20250225 | 093500 | 8712803200 | 36750 | 36700 | 36800 | 36600 | 4711 |
| 590 | 20250225 | 093400 | 8539797150 | 36700 | 36650 | 36750 | 36550 | 6049 |
| 591 | 20250225 | 093300 | 8317931150 | 36600 | 36350 | 36650 | 36350 | 6714 |
| 592 | 20250225 | 093200 | 8072711300 | 36300 | 36400 | 36450 | 36300 | 1361 |
| 593 | 20250225 | 093100 | 8023220800 | 36400 | 36450 | 36450 | 36300 | 6589 |
| 594 | 20250225 | 093000 | 7783812950 | 36500 | 36500 | 36550 | 36450 | 1454 |
| 595 | 20250225 | 092900 | 7730748200 | 36550 | 36500 | 36550 | 36450 | 1128 |
| 596 | 20250225 | 092800 | 7689562650 | 36500 | 36500 | 36550 | 36450 | 2281 |
| 597 | 20250225 | 092700 | 7606290150 | 36450 | 36350 | 36500 | 36250 | 3701 |
| 598 | 20250225 | 092600 | 7471750600 | 36350 | 36250 | 36350 | 36250 | 1169 |
| 599 | 20250225 | 092500 | 7429325000 | 36300 | 36200 | 36350 | 36200 | 2224 |
| 600 | 20250225 | 092400 | 7348644900 | 36200 | 36350 | 36350 | 36200 | 7190 |
| 601 | 20250225 | 092300 | 7087833500 | 36350 | 36500 | 36500 | 36300 | 4829 |
| 602 | 20250225 | 092200 | 6912194200 | 36500 | 36600 | 36600 | 36400 | 5849 |
| 603 | 20250225 | 092100 | 6698730300 | 36600 | 36700 | 36700 | 36500 | 3988 |
| 604 | 20250225 | 092000 | 6552855700 | 36700 | 36700 | 36750 | 36650 | 2262 |
| 605 | 20250225 | 091900 | 6469824200 | 36750 | 36700 | 36850 | 36650 | 6527 |
| 606 | 20250225 | 091800 | 6229804200 | 36700 | 36650 | 36700 | 36500 | 3727 |
| 607 | 20250225 | 091700 | 6093448750 | 36600 | 36650 | 36750 | 36600 | 2172 |
| 608 | 20250225 | 091600 | 6013782900 | 36650 | 36750 | 36750 | 36600 | 3822 |
| 609 | 20250225 | 091500 | 5873592700 | 36750 | 36650 | 36800 | 36600 | 9605 |
| 610 | 20250225 | 091400 | 5520908950 | 36650 | 36450 | 36700 | 36450 | 9036 |
| 611 | 20250225 | 091300 | 5190898200 | 36500 | 36450 | 36550 | 36400 | 3993 |
| 612 | 20250225 | 091200 | 5045214400 | 36450 | 36500 | 36500 | 36350 | 7537 |
| 613 | 20250225 | 091100 | 4770832050 | 36450 | 36650 | 36650 | 36450 | 4216 |
| 614 | 20250225 | 091000 | 4616713700 | 36650 | 36600 | 36650 | 36550 | 3661 |
| 615 | 20250225 | 090900 | 4482681000 | 36600 | 36700 | 36700 | 36500 | 6010 |
| 616 | 20250225 | 090800 | 4262919750 | 36750 | 36600 | 36750 | 36550 | 6476 |
| 617 | 20250225 | 090700 | 4025503650 | 36600 | 36850 | 36900 | 36500 | 12987 |
| 618 | 20250225 | 090600 | 3549089950 | 36850 | 36450 | 36950 | 36400 | 25959 |
| 619 | 20250225 | 090500 | 2595394050 | 36500 | 36300 | 36550 | 36250 | 5964 |
| 620 | 20250225 | 090400 | 2377985100 | 36400 | 36300 | 36450 | 36200 | 4316 |
| 621 | 20250225 | 090300 | 2221268900 | 36300 | 36250 | 36450 | 36100 | 6761 |
| 622 | 20250225 | 090200 | 1975831950 | 36200 | 36050 | 36250 | 35950 | 3954 |
| 623 | 20250225 | 090100 | 1833361000 | 36000 | 35800 | 36050 | 35750 | 2527 |
| 624 | 20250225 | 090000 | 1742696400 | 35750 | 36250 | 36250 | 35600 | 46236 |