32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 3 | 20250225 | 190700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250225 | 190600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250225 | 190500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250225 | 190400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250225 | 190300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250225 | 190200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250225 | 190100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250225 | 190000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250225 | 185900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250225 | 185800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250225 | 185700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250225 | 185600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250225 | 185500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250225 | 185400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250225 | 185300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250225 | 185200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250225 | 185100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250225 | 185000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250225 | 184900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250225 | 184800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250225 | 184700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250225 | 184600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250225 | 184500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250225 | 184400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250225 | 184300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250225 | 184200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250225 | 184100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250225 | 184000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250225 | 183900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250225 | 183800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 33 | 20250225 | 183700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250225 | 183600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250225 | 183500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250225 | 183400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250225 | 183300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250225 | 183200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250225 | 183100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250225 | 183000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250225 | 182900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250225 | 182800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250225 | 182700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250225 | 182600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250225 | 182500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250225 | 182400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250225 | 182300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250225 | 182200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250225 | 182100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250225 | 182000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250225 | 181900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250225 | 181800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250225 | 181700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250225 | 181600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250225 | 181500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250225 | 181400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250225 | 181300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250225 | 181200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250225 | 181100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250225 | 181000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250225 | 180900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250225 | 180800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 63 | 20250225 | 180700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250225 | 180600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250225 | 180500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250225 | 180400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250225 | 180300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250225 | 180200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250225 | 180100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250225 | 180000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250225 | 175900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250225 | 175800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250225 | 175700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250225 | 175600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250225 | 175500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250225 | 175400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250225 | 175300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250225 | 175200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250225 | 175100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250225 | 175000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250225 | 174900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250225 | 174800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250225 | 174700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250225 | 174600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250225 | 174500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250225 | 174400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250225 | 174300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250225 | 174200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250225 | 174100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250225 | 174000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250225 | 173900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250225 | 173800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 93 | 20250225 | 173700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250225 | 173600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250225 | 173500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250225 | 173400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250225 | 173300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250225 | 173200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250225 | 173100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250225 | 173000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250225 | 172900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250225 | 172800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250225 | 172700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250225 | 172600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250225 | 172500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250225 | 172400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250225 | 172300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250225 | 172200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250225 | 172100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250225 | 172000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250225 | 171900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250225 | 171800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250225 | 171700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250225 | 171600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250225 | 171500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250225 | 171400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250225 | 171300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250225 | 171200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250225 | 171100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250225 | 171000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250225 | 170900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250225 | 170800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 123 | 20250225 | 170700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250225 | 170600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250225 | 170500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250225 | 170400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250225 | 170300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250225 | 170200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250225 | 170100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250225 | 170000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250225 | 165900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250225 | 165800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250225 | 165700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250225 | 165600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250225 | 165500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250225 | 165400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250225 | 165300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250225 | 165200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250225 | 165100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250225 | 165000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250225 | 164900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250225 | 164800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250225 | 164700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250225 | 164600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250225 | 164500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250225 | 164400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250225 | 164300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250225 | 164200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250225 | 164100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250225 | 164000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250225 | 163900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250225 | 163800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 153 | 20250225 | 163700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250225 | 163600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250225 | 163500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250225 | 163400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250225 | 163300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250225 | 163200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250225 | 163100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250225 | 163000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250225 | 162900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250225 | 162800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250225 | 162700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250225 | 162600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250225 | 162500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250225 | 162400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250225 | 162300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250225 | 162200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250225 | 162100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250225 | 162000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250225 | 161900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250225 | 161800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250225 | 161700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250225 | 161600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250225 | 161500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250225 | 161400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250225 | 161300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250225 | 161200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250225 | 161100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250225 | 161000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250225 | 160900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250225 | 160800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 183 | 20250225 | 160700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250225 | 160600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250225 | 160500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250225 | 160400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250225 | 160300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250225 | 160200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250225 | 160100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250225 | 160000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250225 | 155900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250225 | 155800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250225 | 155700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250225 | 155600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250225 | 155500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250225 | 155400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250225 | 155300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250225 | 155200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250225 | 155100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250225 | 155000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250225 | 154900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250225 | 154800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250225 | 154700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250225 | 154600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250225 | 154500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250225 | 154400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250225 | 154300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250225 | 154200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250225 | 154100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250225 | 154000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250225 | 153900 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250225 | 153800 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 213 | 20250225 | 153700 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20250225 | 153600 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20250225 | 153500 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20250225 | 153400 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20250225 | 153300 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20250225 | 153200 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20250225 | 153100 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20250225 | 153000 | 7346554500 | 27950 | 27950 | 27950 | 27950 | 3104 |
| 221 | 20250225 | 152900 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20250225 | 152800 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20250225 | 152700 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20250225 | 152600 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20250225 | 152500 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20250225 | 152400 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20250225 | 152300 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20250225 | 152200 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20250225 | 152100 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20250225 | 152000 | 7259797700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20250225 | 151900 | 7259797700 | 28050 | 28050 | 28100 | 28000 | 802 |
| 232 | 20250225 | 151800 | 7237329850 | 28100 | 27950 | 28100 | 27950 | 281 |
| 233 | 20250225 | 151700 | 7229463400 | 28100 | 28050 | 28150 | 27950 | 987 |
| 234 | 20250225 | 151600 | 7201768900 | 28100 | 28100 | 28100 | 28050 | 1137 |
| 235 | 20250225 | 151500 | 7169875350 | 28050 | 28000 | 28100 | 27950 | 1382 |
| 236 | 20250225 | 151400 | 7131170750 | 28050 | 27850 | 28050 | 27850 | 2983 |
| 237 | 20250225 | 151300 | 7047691200 | 27950 | 27900 | 28000 | 27850 | 1273 |
| 238 | 20250225 | 151200 | 7012149350 | 27900 | 27900 | 28000 | 27850 | 1672 |
| 239 | 20250225 | 151100 | 6965471750 | 27900 | 27950 | 27950 | 27900 | 1688 |
| 240 | 20250225 | 151000 | 6918340100 | 27950 | 27950 | 28000 | 27900 | 901 |
| 241 | 20250225 | 150900 | 6893191950 | 27950 | 27900 | 28000 | 27900 | 1349 |
| 242 | 20250225 | 150800 | 6855522250 | 27900 | 28000 | 28000 | 27900 | 1258 |
| 243 | 20250225 | 150700 | 6820337450 | 27950 | 27950 | 28000 | 27900 | 667 |
| 244 | 20250225 | 150600 | 6801714750 | 27950 | 28000 | 28050 | 27950 | 752 |
| 245 | 20250225 | 150500 | 6780684100 | 28050 | 28000 | 28050 | 27950 | 793 |
| 246 | 20250225 | 150400 | 6758481150 | 28050 | 28000 | 28050 | 28000 | 812 |
| 247 | 20250225 | 150300 | 6735738400 | 28050 | 28050 | 28050 | 27950 | 744 |
| 248 | 20250225 | 150200 | 6714921000 | 28000 | 28000 | 28100 | 28000 | 1082 |
| 249 | 20250225 | 150100 | 6684614950 | 28000 | 27900 | 28000 | 27850 | 2131 |
| 250 | 20250225 | 150000 | 6625077100 | 27900 | 27900 | 27950 | 27900 | 1582 |
| 251 | 20250225 | 145900 | 6580925150 | 27900 | 27950 | 27950 | 27900 | 1066 |
| 252 | 20250225 | 145800 | 6551167300 | 27950 | 27950 | 28000 | 27900 | 1682 |
| 253 | 20250225 | 145700 | 6504174900 | 27950 | 28000 | 28000 | 27950 | 2128 |
| 254 | 20250225 | 145600 | 6444694100 | 28000 | 28000 | 28050 | 27950 | 4108 |
| 255 | 20250225 | 145500 | 6329669800 | 28000 | 28000 | 28050 | 28000 | 359 |
| 256 | 20250225 | 145400 | 6319616050 | 28000 | 28000 | 28050 | 28000 | 898 |
| 257 | 20250225 | 145300 | 6294459850 | 28000 | 28100 | 28100 | 28000 | 2040 |
| 258 | 20250225 | 145200 | 6237259150 | 28100 | 28050 | 28100 | 28050 | 590 |
| 259 | 20250225 | 145100 | 6220689300 | 28050 | 28050 | 28100 | 28050 | 1278 |
| 260 | 20250225 | 145000 | 6184839800 | 28050 | 28050 | 28100 | 28050 | 788 |
| 261 | 20250225 | 144900 | 6162736300 | 28050 | 28100 | 28100 | 28050 | 220 |
| 262 | 20250225 | 144800 | 6156564050 | 28050 | 28050 | 28100 | 28050 | 228 |
| 263 | 20250225 | 144700 | 6150167200 | 28050 | 28050 | 28100 | 28050 | 955 |
| 264 | 20250225 | 144600 | 6123378850 | 28050 | 28100 | 28100 | 28050 | 323 |
| 265 | 20250225 | 144500 | 6114303100 | 28100 | 28100 | 28150 | 28100 | 346 |
| 266 | 20250225 | 144400 | 6104580450 | 28100 | 28150 | 28150 | 28100 | 563 |
| 267 | 20250225 | 144300 | 6088755700 | 28200 | 28150 | 28250 | 28150 | 178 |
| 268 | 20250225 | 144200 | 6083742200 | 28150 | 28150 | 28200 | 28100 | 362 |
| 269 | 20250225 | 144100 | 6073562150 | 28150 | 28050 | 28150 | 28050 | 152 |
| 270 | 20250225 | 144000 | 6069291400 | 28050 | 28100 | 28100 | 28050 | 1236 |
| 271 | 20250225 | 143900 | 6034577050 | 28050 | 28150 | 28150 | 28050 | 787 |
| 272 | 20250225 | 143800 | 6012468100 | 28100 | 28150 | 28150 | 28100 | 349 |
| 273 | 20250225 | 143700 | 6002652950 | 28100 | 28100 | 28150 | 28100 | 259 |
| 274 | 20250225 | 143600 | 5995374850 | 28100 | 28100 | 28150 | 28100 | 143 |
| 275 | 20250225 | 143500 | 5991356400 | 28150 | 28150 | 28150 | 28100 | 203 |
| 276 | 20250225 | 143400 | 5985649950 | 28150 | 28150 | 28150 | 28150 | 307 |
| 277 | 20250225 | 143300 | 5977007900 | 28150 | 28200 | 28200 | 28150 | 195 |
| 278 | 20250225 | 143200 | 5971518500 | 28150 | 28150 | 28200 | 28100 | 229 |
| 279 | 20250225 | 143100 | 5965072850 | 28150 | 28100 | 28150 | 28100 | 429 |
| 280 | 20250225 | 143000 | 5953003450 | 28100 | 28100 | 28150 | 28100 | 2447 |
| 281 | 20250225 | 142900 | 5884240650 | 28100 | 28150 | 28150 | 28100 | 238 |
| 282 | 20250225 | 142800 | 5877543150 | 28150 | 28100 | 28150 | 28100 | 217 |
| 283 | 20250225 | 142700 | 5871442050 | 28150 | 28150 | 28150 | 28100 | 246 |
| 284 | 20250225 | 142600 | 5864525200 | 28100 | 28150 | 28150 | 28100 | 309 |
| 285 | 20250225 | 142500 | 5855838750 | 28100 | 28150 | 28200 | 28100 | 460 |
| 286 | 20250225 | 142400 | 5842890500 | 28150 | 28150 | 28150 | 28150 | 188 |
| 287 | 20250225 | 142300 | 5837598300 | 28150 | 28150 | 28200 | 28150 | 193 |
| 288 | 20250225 | 142200 | 5832164500 | 28150 | 28150 | 28200 | 28150 | 289 |
| 289 | 20250225 | 142100 | 5824029100 | 28150 | 28150 | 28150 | 28150 | 155 |
| 290 | 20250225 | 142000 | 5819665850 | 28150 | 28200 | 28200 | 28150 | 50 |
| 291 | 20250225 | 141900 | 5818258050 | 28150 | 28150 | 28200 | 28150 | 339 |
| 292 | 20250225 | 141800 | 5808714200 | 28150 | 28150 | 28150 | 28150 | 328 |
| 293 | 20250225 | 141700 | 5799481000 | 28150 | 28150 | 28150 | 28150 | 142 |
| 294 | 20250225 | 141600 | 5795483700 | 28150 | 28150 | 28200 | 28150 | 231 |
| 295 | 20250225 | 141500 | 5788970800 | 28150 | 28150 | 28200 | 28150 | 724 |
| 296 | 20250225 | 141400 | 5768584800 | 28150 | 28150 | 28200 | 28150 | 495 |
| 297 | 20250225 | 141300 | 5754639650 | 28150 | 28150 | 28150 | 28100 | 520 |
| 298 | 20250225 | 141200 | 5740001900 | 28100 | 28150 | 28200 | 28100 | 376 |
| 299 | 20250225 | 141100 | 5729418900 | 28100 | 28150 | 28200 | 28100 | 1755 |
| 300 | 20250225 | 141000 | 5680025250 | 28200 | 28200 | 28200 | 28150 | 376 |
| 301 | 20250225 | 140900 | 5669440100 | 28150 | 28200 | 28200 | 28150 | 378 |
| 302 | 20250225 | 140800 | 5658799000 | 28150 | 28200 | 28300 | 28150 | 308 |
| 303 | 20250225 | 140700 | 5650116250 | 28250 | 28150 | 28250 | 28150 | 513 |
| 304 | 20250225 | 140600 | 5635653400 | 28150 | 28200 | 28200 | 28150 | 1460 |
| 305 | 20250225 | 140500 | 5594494300 | 28150 | 28150 | 28150 | 28150 | 605 |
| 306 | 20250225 | 140400 | 5577463550 | 28200 | 28200 | 28200 | 28200 | 1177 |
| 307 | 20250225 | 140300 | 5544272150 | 28200 | 28250 | 28250 | 28200 | 55 |
| 308 | 20250225 | 140200 | 5542719650 | 28250 | 28200 | 28250 | 28200 | 344 |
| 309 | 20250225 | 140100 | 5533008850 | 28200 | 28250 | 28250 | 28200 | 341 |
| 310 | 20250225 | 140000 | 5523379050 | 28250 | 28250 | 28250 | 28250 | 103 |
| 311 | 20250225 | 135900 | 5520469300 | 28250 | 28250 | 28250 | 28250 | 150 |
| 312 | 20250225 | 135800 | 5516231800 | 28250 | 28300 | 28300 | 28250 | 198 |
| 313 | 20250225 | 135700 | 5510637950 | 28250 | 28300 | 28300 | 28250 | 396 |
| 314 | 20250225 | 135600 | 5499436550 | 28300 | 28400 | 28400 | 28300 | 66 |
| 315 | 20250225 | 135500 | 5497562750 | 28400 | 28350 | 28450 | 28350 | 180 |
| 316 | 20250225 | 135400 | 5492457400 | 28450 | 28350 | 28450 | 28350 | 1504 |
| 317 | 20250225 | 135300 | 5449681400 | 28350 | 28300 | 28350 | 28300 | 173 |
| 318 | 20250225 | 135200 | 5444778500 | 28300 | 28300 | 28350 | 28300 | 339 |
| 319 | 20250225 | 135100 | 5435169750 | 28350 | 28300 | 28350 | 28300 | 59 |
| 320 | 20250225 | 135000 | 5433500000 | 28350 | 28350 | 28350 | 28350 | 2 |
| 321 | 20250225 | 134900 | 5433443300 | 28350 | 28350 | 28350 | 28300 | 164 |
| 322 | 20250225 | 134800 | 5428796500 | 28300 | 28350 | 28350 | 28300 | 8 |
| 323 | 20250225 | 134700 | 5428570000 | 28300 | 28350 | 28350 | 28300 | 117 |
| 324 | 20250225 | 134600 | 5425255850 | 28400 | 28350 | 28400 | 28350 | 65 |
| 325 | 20250225 | 134500 | 5423412600 | 28350 | 28250 | 28350 | 28250 | 362 |
| 326 | 20250225 | 134400 | 5413156150 | 28300 | 28300 | 28300 | 28300 | 15 |
| 327 | 20250225 | 134300 | 5412731650 | 28250 | 28250 | 28250 | 28250 | 176 |
| 328 | 20250225 | 134200 | 5407759650 | 28250 | 28300 | 28300 | 28250 | 284 |
| 329 | 20250225 | 134100 | 5399736450 | 28300 | 28300 | 28400 | 28300 | 609 |
| 330 | 20250225 | 134000 | 5382501650 | 28300 | 28400 | 28400 | 28300 | 202 |
| 331 | 20250225 | 133900 | 5376777350 | 28400 | 28300 | 28400 | 28300 | 7 |
| 332 | 20250225 | 133800 | 5376579150 | 28350 | 28300 | 28400 | 28300 | 107 |
| 333 | 20250225 | 133700 | 5373548200 | 28350 | 28350 | 28350 | 28300 | 281 |
| 334 | 20250225 | 133600 | 5365582150 | 28350 | 28350 | 28350 | 28350 | 9 |
| 335 | 20250225 | 133500 | 5365327000 | 28300 | 28250 | 28300 | 28250 | 875 |
| 336 | 20250225 | 133400 | 5340601450 | 28250 | 28300 | 28300 | 28250 | 356 |
| 337 | 20250225 | 133300 | 5330528900 | 28350 | 28350 | 28350 | 28350 | 3 |
| 338 | 20250225 | 133200 | 5330443850 | 28350 | 28350 | 28350 | 28350 | 191 |
| 339 | 20250225 | 133100 | 5325029000 | 28350 | 28350 | 28350 | 28350 | 27 |
| 340 | 20250225 | 133000 | 5324263550 | 28350 | 28450 | 28450 | 28350 | 164 |
| 341 | 20250225 | 132900 | 5319608950 | 28450 | 28400 | 28450 | 28350 | 75 |
| 342 | 20250225 | 132800 | 5317480600 | 28450 | 28350 | 28450 | 28350 | 17 |
| 343 | 20250225 | 132700 | 5316998550 | 28450 | 28450 | 28450 | 28450 | 6 |
| 344 | 20250225 | 132600 | 5316827850 | 28450 | 28400 | 28450 | 28350 | 895 |
| 345 | 20250225 | 132500 | 5291411750 | 28450 | 28450 | 28500 | 28450 | 741 |
| 346 | 20250225 | 132400 | 5270330150 | 28450 | 28500 | 28500 | 28450 | 464 |
| 347 | 20250225 | 132300 | 5257127850 | 28500 | 28450 | 28500 | 28400 | 1033 |
| 348 | 20250225 | 132200 | 5227741550 | 28400 | 28450 | 28450 | 28400 | 19 |
| 349 | 20250225 | 132100 | 5227201300 | 28400 | 28400 | 28450 | 28400 | 115 |
| 350 | 20250225 | 132000 | 5223934900 | 28400 | 28400 | 28400 | 28400 | 58 |
| 351 | 20250225 | 131900 | 5222287700 | 28450 | 28450 | 28450 | 28450 | 63 |
| 352 | 20250225 | 131800 | 5220495350 | 28400 | 28450 | 28450 | 28400 | 14 |
| 353 | 20250225 | 131700 | 5220097700 | 28450 | 28400 | 28450 | 28400 | 295 |
| 354 | 20250225 | 131600 | 5211707550 | 28450 | 28400 | 28450 | 28350 | 3500 |
| 355 | 20250225 | 131500 | 5112314650 | 28400 | 28400 | 28450 | 28400 | 243 |
| 356 | 20250225 | 131400 | 5105413400 | 28400 | 28400 | 28450 | 28400 | 156 |
| 357 | 20250225 | 131300 | 5100982800 | 28400 | 28450 | 28450 | 28400 | 13 |
| 358 | 20250225 | 131200 | 5100613550 | 28450 | 28400 | 28450 | 28400 | 99 |
| 359 | 20250225 | 131100 | 5097797300 | 28450 | 28400 | 28450 | 28400 | 64 |
| 360 | 20250225 | 131000 | 5095979400 | 28400 | 28450 | 28450 | 28400 | 4 |
| 361 | 20250225 | 130900 | 5095865750 | 28400 | 28400 | 28450 | 28400 | 63 |
| 362 | 20250225 | 130800 | 5094074700 | 28450 | 28450 | 28450 | 28400 | 81 |
| 363 | 20250225 | 130700 | 5091773150 | 28450 | 28400 | 28450 | 28400 | 279 |
| 364 | 20250225 | 130600 | 5083848600 | 28400 | 28300 | 28400 | 28300 | 524 |
| 365 | 20250225 | 130500 | 5068993250 | 28300 | 28300 | 28300 | 28300 | 52 |
| 366 | 20250225 | 130400 | 5067521650 | 28300 | 28300 | 28350 | 28300 | 242 |
| 367 | 20250225 | 130300 | 5060672850 | 28300 | 28300 | 28300 | 28300 | 7 |
| 368 | 20250225 | 130200 | 5060474750 | 28300 | 28300 | 28350 | 28300 | 60 |
| 369 | 20250225 | 130100 | 5058776700 | 28350 | 28300 | 28350 | 28300 | 274 |
| 370 | 20250225 | 130000 | 5051022400 | 28300 | 28350 | 28350 | 28300 | 69 |
| 371 | 20250225 | 125900 | 5049066550 | 28300 | 28350 | 28350 | 28300 | 91 |
| 372 | 20250225 | 125800 | 5046489850 | 28350 | 28350 | 28350 | 28350 | 7 |
| 373 | 20250225 | 125700 | 5046291400 | 28350 | 28400 | 28400 | 28300 | 450 |
| 374 | 20250225 | 125600 | 5033538950 | 28400 | 28400 | 28400 | 28350 | 117 |
| 375 | 20250225 | 125500 | 5030219050 | 28400 | 28350 | 28400 | 28350 | 22 |
| 376 | 20250225 | 125400 | 5029594300 | 28400 | 28300 | 28400 | 28300 | 204 |
| 377 | 20250225 | 125300 | 5023811100 | 28350 | 28350 | 28350 | 28300 | 166 |
| 378 | 20250225 | 125200 | 5019112850 | 28350 | 28350 | 28350 | 28350 | 7 |
| 379 | 20250225 | 125100 | 5018914400 | 28300 | 28350 | 28350 | 28300 | 85 |
| 380 | 20250225 | 125000 | 5016508700 | 28350 | 28350 | 28350 | 28250 | 476 |
| 381 | 20250225 | 124900 | 5003030850 | 28350 | 28200 | 28350 | 28200 | 356 |
| 382 | 20250225 | 124800 | 4992988050 | 28200 | 28150 | 28200 | 28150 | 228 |
| 383 | 20250225 | 124700 | 4986568950 | 28150 | 28150 | 28150 | 28100 | 287 |
| 384 | 20250225 | 124600 | 4978492500 | 28150 | 28150 | 28150 | 28100 | 613 |
| 385 | 20250225 | 124500 | 4961236800 | 28150 | 28150 | 28200 | 28100 | 559 |
| 386 | 20250225 | 124400 | 4945502650 | 28150 | 28150 | 28200 | 28100 | 700 |
| 387 | 20250225 | 124300 | 4925800050 | 28150 | 28150 | 28150 | 28150 | 255 |
| 388 | 20250225 | 124200 | 4918621800 | 28150 | 28200 | 28200 | 28150 | 331 |
| 389 | 20250225 | 124100 | 4909303600 | 28150 | 28200 | 28200 | 28150 | 2525 |
| 390 | 20250225 | 124000 | 4838223250 | 28200 | 28200 | 28200 | 28150 | 220 |
| 391 | 20250225 | 123900 | 4832029250 | 28250 | 28200 | 28250 | 28150 | 338 |
| 392 | 20250225 | 123800 | 4822500900 | 28200 | 28200 | 28200 | 28200 | 1434 |
| 393 | 20250225 | 123700 | 4782062100 | 28200 | 28200 | 28250 | 28200 | 1598 |
| 394 | 20250225 | 123600 | 4736998400 | 28250 | 28200 | 28250 | 28200 | 727 |
| 395 | 20250225 | 123500 | 4716496650 | 28250 | 28150 | 28250 | 28150 | 2456 |
| 396 | 20250225 | 123400 | 4647155150 | 28150 | 28250 | 28250 | 28150 | 194 |
| 397 | 20250225 | 123300 | 4641684200 | 28200 | 28200 | 28200 | 28150 | 238 |
| 398 | 20250225 | 123200 | 4634973450 | 28200 | 28250 | 28250 | 28200 | 128 |
| 399 | 20250225 | 123100 | 4631362250 | 28250 | 28250 | 28250 | 28250 | 109 |
| 400 | 20250225 | 123000 | 4628283000 | 28200 | 28300 | 28300 | 28200 | 588 |
| 401 | 20250225 | 122900 | 4611693100 | 28200 | 28250 | 28350 | 28200 | 291 |
| 402 | 20250225 | 122800 | 4603467500 | 28250 | 28250 | 28250 | 28250 | 60 |
| 403 | 20250225 | 122700 | 4601772500 | 28250 | 28250 | 28350 | 28200 | 398 |
| 404 | 20250225 | 122600 | 4590524350 | 28150 | 28200 | 28200 | 28150 | 194 |
| 405 | 20250225 | 122500 | 4585056350 | 28200 | 28150 | 28200 | 28150 | 15 |
| 406 | 20250225 | 122400 | 4584634050 | 28150 | 28200 | 28200 | 28150 | 1870 |
| 407 | 20250225 | 122300 | 4531968450 | 28150 | 28150 | 28250 | 28150 | 294 |
| 408 | 20250225 | 122200 | 4523682700 | 28200 | 28250 | 28250 | 28200 | 1119 |
| 409 | 20250225 | 122100 | 4492123750 | 28250 | 28150 | 28250 | 28150 | 215 |
| 410 | 20250225 | 122000 | 4486059200 | 28200 | 28200 | 28200 | 28200 | 1154 |
| 411 | 20250225 | 121900 | 4453516400 | 28250 | 28250 | 28250 | 28200 | 303 |
| 412 | 20250225 | 121800 | 4444966500 | 28250 | 28200 | 28250 | 28200 | 260 |
| 413 | 20250225 | 121700 | 4437633350 | 28200 | 28250 | 28250 | 28200 | 898 |
| 414 | 20250225 | 121600 | 4412305050 | 28300 | 28250 | 28300 | 28250 | 137 |
| 415 | 20250225 | 121500 | 4408434750 | 28250 | 28300 | 28300 | 28200 | 12 |
| 416 | 20250225 | 121400 | 4408095850 | 28200 | 28200 | 28300 | 28200 | 596 |
| 417 | 20250225 | 121300 | 4391288500 | 28250 | 28200 | 28250 | 28150 | 957 |
| 418 | 20250225 | 121200 | 4364277300 | 28150 | 28200 | 28200 | 28150 | 3462 |
| 419 | 20250225 | 121100 | 4266661950 | 28200 | 28250 | 28250 | 28200 | 700 |
| 420 | 20250225 | 121000 | 4246889550 | 28250 | 28300 | 28300 | 28200 | 1232 |
| 421 | 20250225 | 120900 | 4212094750 | 28200 | 28250 | 28250 | 28200 | 1890 |
| 422 | 20250225 | 120800 | 4158733250 | 28300 | 28300 | 28350 | 28300 | 145 |
| 423 | 20250225 | 120700 | 4154629700 | 28300 | 28350 | 28350 | 28300 | 606 |
| 424 | 20250225 | 120600 | 4137478150 | 28300 | 28350 | 28350 | 28300 | 229 |
| 425 | 20250225 | 120500 | 4130987650 | 28350 | 28300 | 28350 | 28300 | 125 |
| 426 | 20250225 | 120400 | 4127447200 | 28300 | 28400 | 28400 | 28300 | 1129 |
| 427 | 20250225 | 120300 | 4095495150 | 28400 | 28350 | 28400 | 28300 | 128 |
| 428 | 20250225 | 120200 | 4091866450 | 28300 | 28350 | 28350 | 28300 | 241 |
| 429 | 20250225 | 120100 | 4085044400 | 28350 | 28350 | 28350 | 28350 | 16 |
| 430 | 20250225 | 120000 | 4084590800 | 28350 | 28350 | 28350 | 28250 | 3223 |
| 431 | 20250225 | 115900 | 3993379500 | 28350 | 28350 | 28400 | 28350 | 692 |
| 432 | 20250225 | 115800 | 3973761250 | 28350 | 28400 | 28400 | 28350 | 387 |
| 433 | 20250225 | 115700 | 3962789600 | 28400 | 28350 | 28450 | 28350 | 83 |
| 434 | 20250225 | 115600 | 3960434950 | 28350 | 28400 | 28400 | 28350 | 2309 |
| 435 | 20250225 | 115500 | 3894967000 | 28400 | 28400 | 28400 | 28400 | 18 |
| 436 | 20250225 | 115400 | 3894455800 | 28450 | 28400 | 28450 | 28350 | 83 |
| 437 | 20250225 | 115300 | 3892099650 | 28450 | 28450 | 28450 | 28400 | 222 |
| 438 | 20250225 | 115200 | 3885794600 | 28450 | 28350 | 28450 | 28350 | 131 |
| 439 | 20250225 | 115100 | 3882073550 | 28400 | 28450 | 28450 | 28400 | 178 |
| 440 | 20250225 | 115000 | 3877018300 | 28450 | 28450 | 28450 | 28450 | 287 |
| 441 | 20250225 | 114900 | 3868853150 | 28450 | 28500 | 28500 | 28450 | 117 |
| 442 | 20250225 | 114800 | 3865524050 | 28450 | 28500 | 28500 | 28450 | 65 |
| 443 | 20250225 | 114700 | 3863674750 | 28450 | 28450 | 28500 | 28450 | 551 |
| 444 | 20250225 | 114600 | 3847997800 | 28450 | 28350 | 28450 | 28350 | 79 |
| 445 | 20250225 | 114500 | 3845754300 | 28350 | 28400 | 28400 | 28350 | 158 |
| 446 | 20250225 | 114400 | 3841268200 | 28400 | 28400 | 28400 | 28400 | 80 |
| 447 | 20250225 | 114300 | 3838996200 | 28400 | 28400 | 28400 | 28350 | 569 |
| 448 | 20250225 | 114200 | 3822841800 | 28400 | 28400 | 28400 | 28400 | 167 |
| 449 | 20250225 | 114100 | 3818099000 | 28350 | 28350 | 28400 | 28350 | 240 |
| 450 | 20250225 | 114000 | 3811284400 | 28350 | 28400 | 28400 | 28350 | 49 |
| 451 | 20250225 | 113900 | 3809894350 | 28400 | 28350 | 28400 | 28350 | 70 |
| 452 | 20250225 | 113800 | 3807909350 | 28400 | 28350 | 28400 | 28350 | 154 |
| 453 | 20250225 | 113700 | 3803536050 | 28400 | 28400 | 28450 | 28350 | 817 |
| 454 | 20250225 | 113600 | 3780333000 | 28400 | 28400 | 28450 | 28400 | 450 |
| 455 | 20250225 | 113500 | 3767552950 | 28400 | 28450 | 28450 | 28400 | 26 |
| 456 | 20250225 | 113400 | 3766814450 | 28450 | 28400 | 28450 | 28400 | 50 |
| 457 | 20250225 | 113300 | 3765394350 | 28400 | 28400 | 28400 | 28400 | 58 |
| 458 | 20250225 | 113200 | 3763747150 | 28400 | 28400 | 28400 | 28400 | 155 |
| 459 | 20250225 | 113100 | 3759345150 | 28400 | 28400 | 28400 | 28400 | 47 |
| 460 | 20250225 | 113000 | 3758010350 | 28400 | 28450 | 28500 | 28400 | 109 |
| 461 | 20250225 | 112900 | 3754913900 | 28500 | 28450 | 28500 | 28400 | 72 |
| 462 | 20250225 | 112800 | 3752867250 | 28400 | 28350 | 28400 | 28350 | 780 |
| 463 | 20250225 | 112700 | 3730717300 | 28350 | 28350 | 28350 | 28350 | 158 |
| 464 | 20250225 | 112600 | 3726238000 | 28400 | 28400 | 28400 | 28350 | 14 |
| 465 | 20250225 | 112500 | 3725840500 | 28400 | 28400 | 28400 | 28350 | 241 |
| 466 | 20250225 | 112400 | 3718997450 | 28350 | 28400 | 28400 | 28350 | 311 |
| 467 | 20250225 | 112300 | 3710172950 | 28350 | 28350 | 28400 | 28350 | 1179 |
| 468 | 20250225 | 112200 | 3676745800 | 28400 | 28350 | 28400 | 28350 | 230 |
| 469 | 20250225 | 112100 | 3670219150 | 28350 | 28400 | 28400 | 28350 | 236 |
| 470 | 20250225 | 112000 | 3663522150 | 28350 | 28400 | 28400 | 28350 | 382 |
| 471 | 20250225 | 111900 | 3652691200 | 28400 | 28450 | 28450 | 28400 | 3404 |
| 472 | 20250225 | 111800 | 3555937900 | 28450 | 28500 | 28500 | 28450 | 274 |
| 473 | 20250225 | 111700 | 3548132100 | 28450 | 28500 | 28500 | 28450 | 15 |
| 474 | 20250225 | 111600 | 3547705050 | 28450 | 28450 | 28500 | 28450 | 91 |
| 475 | 20250225 | 111500 | 3545115600 | 28450 | 28450 | 28450 | 28450 | 57 |
| 476 | 20250225 | 111400 | 3543493950 | 28450 | 28450 | 28450 | 28450 | 76 |
| 477 | 20250225 | 111300 | 3541331750 | 28450 | 28500 | 28500 | 28450 | 2 |
| 478 | 20250225 | 111200 | 3541274800 | 28450 | 28500 | 28500 | 28450 | 118 |
| 479 | 20250225 | 111100 | 3537917200 | 28500 | 28400 | 28500 | 28400 | 66 |
| 480 | 20250225 | 111000 | 3536039200 | 28400 | 28400 | 28450 | 28350 | 81 |
| 481 | 20250225 | 110900 | 3533738650 | 28400 | 28450 | 28450 | 28400 | 1428 |
| 482 | 20250225 | 110800 | 3493176100 | 28450 | 28450 | 28450 | 28450 | 386 |
| 483 | 20250225 | 110700 | 3482194400 | 28450 | 28450 | 28450 | 28400 | 456 |
| 484 | 20250225 | 110600 | 3469237350 | 28400 | 28450 | 28450 | 28350 | 2164 |
| 485 | 20250225 | 110500 | 3407776650 | 28450 | 28400 | 28450 | 28400 | 90 |
| 486 | 20250225 | 110400 | 3405216450 | 28400 | 28450 | 28450 | 28400 | 90 |
| 487 | 20250225 | 110300 | 3402660000 | 28450 | 28450 | 28450 | 28400 | 179 |
| 488 | 20250225 | 110200 | 3397570000 | 28450 | 28450 | 28450 | 28450 | 209 |
| 489 | 20250225 | 110100 | 3391623950 | 28450 | 28450 | 28450 | 28400 | 397 |
| 490 | 20250225 | 110000 | 3380329700 | 28400 | 28400 | 28400 | 28350 | 633 |
| 491 | 20250225 | 105900 | 3362353000 | 28300 | 28350 | 28350 | 28300 | 4541 |
| 492 | 20250225 | 105800 | 3233805300 | 28350 | 28350 | 28450 | 28350 | 753 |
| 493 | 20250225 | 105700 | 3212440700 | 28400 | 28350 | 28400 | 28350 | 1194 |
| 494 | 20250225 | 105600 | 3178549650 | 28400 | 28400 | 28400 | 28300 | 4779 |
| 495 | 20250225 | 105500 | 3043099250 | 28400 | 28450 | 28450 | 28400 | 1876 |
| 496 | 20250225 | 105400 | 2989812550 | 28450 | 28500 | 28500 | 28400 | 780 |
| 497 | 20250225 | 105300 | 2967618500 | 28500 | 28450 | 28500 | 28450 | 753 |
| 498 | 20250225 | 105200 | 2946190500 | 28450 | 28500 | 28500 | 28450 | 1145 |
| 499 | 20250225 | 105100 | 2913614900 | 28500 | 28550 | 28550 | 28500 | 865 |
| 500 | 20250225 | 105000 | 2888957100 | 28600 | 28550 | 28600 | 28450 | 1942 |
| 501 | 20250225 | 104900 | 2833628850 | 28600 | 28550 | 28600 | 28550 | 888 |
| 502 | 20250225 | 104800 | 2808276350 | 28500 | 28500 | 28550 | 28500 | 588 |
| 503 | 20250225 | 104700 | 2791516850 | 28500 | 28650 | 28650 | 28500 | 6181 |
| 504 | 20250225 | 104600 | 2615123650 | 28650 | 28650 | 28650 | 28650 | 189 |
| 505 | 20250225 | 104500 | 2609708800 | 28600 | 28650 | 28650 | 28600 | 615 |
| 506 | 20250225 | 104400 | 2592094600 | 28650 | 28700 | 28700 | 28650 | 1913 |
| 507 | 20250225 | 104300 | 2537280300 | 28700 | 28700 | 28700 | 28650 | 1237 |
| 508 | 20250225 | 104200 | 2501779900 | 28700 | 28700 | 28750 | 28650 | 391 |
| 509 | 20250225 | 104100 | 2490560200 | 28800 | 28650 | 28800 | 28650 | 247 |
| 510 | 20250225 | 104000 | 2483468700 | 28650 | 28700 | 28750 | 28650 | 116 |
| 511 | 20250225 | 103900 | 2480141900 | 28700 | 28750 | 28750 | 28700 | 1830 |
| 512 | 20250225 | 103800 | 2427615800 | 28750 | 28750 | 28750 | 28700 | 731 |
| 513 | 20250225 | 103700 | 2406631900 | 28750 | 28800 | 28800 | 28750 | 664 |
| 514 | 20250225 | 103600 | 2387537000 | 28850 | 28800 | 28850 | 28800 | 951 |
| 515 | 20250225 | 103500 | 2360135150 | 28850 | 28800 | 28900 | 28800 | 676 |
| 516 | 20250225 | 103400 | 2340645150 | 28850 | 28850 | 28850 | 28750 | 319 |
| 517 | 20250225 | 103300 | 2331457850 | 28800 | 28850 | 28900 | 28800 | 622 |
| 518 | 20250225 | 103200 | 2313529000 | 28900 | 28900 | 28900 | 28850 | 15 |
| 519 | 20250225 | 103100 | 2313096050 | 28850 | 28800 | 28850 | 28800 | 110 |
| 520 | 20250225 | 103000 | 2309925850 | 28850 | 28850 | 28850 | 28800 | 82 |
| 521 | 20250225 | 102900 | 2307560200 | 28850 | 28850 | 28850 | 28850 | 84 |
| 522 | 20250225 | 102800 | 2305136800 | 28800 | 28850 | 28850 | 28800 | 100 |
| 523 | 20250225 | 102700 | 2302255600 | 28850 | 28800 | 28850 | 28800 | 53 |
| 524 | 20250225 | 102600 | 2300727700 | 28800 | 28800 | 28850 | 28800 | 70 |
| 525 | 20250225 | 102500 | 2298708600 | 28850 | 28900 | 28900 | 28800 | 128 |
| 526 | 20250225 | 102400 | 2295019300 | 28850 | 28850 | 28850 | 28850 | 29 |
| 527 | 20250225 | 102300 | 2294182650 | 28850 | 28800 | 28850 | 28800 | 51 |
| 528 | 20250225 | 102200 | 2292713800 | 28800 | 28800 | 28800 | 28700 | 56 |
| 529 | 20250225 | 102100 | 2291105500 | 28750 | 28750 | 28800 | 28750 | 84 |
| 530 | 20250225 | 102000 | 2288690400 | 28800 | 28750 | 28800 | 28750 | 99 |
| 531 | 20250225 | 101900 | 2285839800 | 28750 | 28750 | 28750 | 28700 | 105 |
| 532 | 20250225 | 101800 | 2282823300 | 28750 | 28750 | 28750 | 28750 | 84 |
| 533 | 20250225 | 101700 | 2280408300 | 28750 | 28700 | 28750 | 28700 | 252 |
| 534 | 20250225 | 101600 | 2273168600 | 28700 | 28750 | 28750 | 28700 | 84 |
| 535 | 20250225 | 101500 | 2270756650 | 28750 | 28700 | 28750 | 28700 | 136 |
| 536 | 20250225 | 101400 | 2266846950 | 28700 | 28750 | 28750 | 28700 | 292 |
| 537 | 20250225 | 101300 | 2258452950 | 28750 | 28800 | 28800 | 28750 | 114 |
| 538 | 20250225 | 101200 | 2255172700 | 28800 | 28900 | 28900 | 28800 | 29 |
| 539 | 20250225 | 101100 | 2254335300 | 28850 | 28850 | 28850 | 28850 | 14 |
| 540 | 20250225 | 101000 | 2253931400 | 28800 | 28750 | 28800 | 28700 | 76 |
| 541 | 20250225 | 100900 | 2251747800 | 28750 | 28750 | 28750 | 28750 | 74 |
| 542 | 20250225 | 100800 | 2249620300 | 28750 | 28850 | 28850 | 28750 | 171 |
| 543 | 20250225 | 100700 | 2244693200 | 28850 | 28700 | 28850 | 28700 | 315 |
| 544 | 20250225 | 100600 | 2235644200 | 28750 | 28750 | 28750 | 28700 | 58 |
| 545 | 20250225 | 100500 | 2233978400 | 28700 | 28750 | 28750 | 28700 | 666 |
| 546 | 20250225 | 100400 | 2214833750 | 28750 | 28800 | 28800 | 28750 | 92 |
| 547 | 20250225 | 100300 | 2212187750 | 28800 | 28850 | 28850 | 28800 | 493 |
| 548 | 20250225 | 100200 | 2197988400 | 28850 | 28850 | 28850 | 28800 | 223 |
| 549 | 20250225 | 100100 | 2191558500 | 28850 | 28800 | 28850 | 28750 | 94 |
| 550 | 20250225 | 100000 | 2188853450 | 28800 | 28800 | 28800 | 28750 | 296 |
| 551 | 20250225 | 095900 | 2180333700 | 28800 | 28850 | 28850 | 28800 | 1181 |
| 552 | 20250225 | 095800 | 2146319500 | 28850 | 28850 | 28850 | 28800 | 106 |
| 553 | 20250225 | 095700 | 2143264100 | 28850 | 28850 | 28850 | 28850 | 119 |
| 554 | 20250225 | 095600 | 2139830950 | 28850 | 28900 | 28900 | 28850 | 173 |
| 555 | 20250225 | 095500 | 2134832950 | 28900 | 28950 | 28950 | 28900 | 524 |
| 556 | 20250225 | 095400 | 2119675850 | 29000 | 28950 | 29000 | 28900 | 811 |
| 557 | 20250225 | 095300 | 2096198700 | 28950 | 28800 | 28950 | 28800 | 826 |
| 558 | 20250225 | 095200 | 2072349100 | 28800 | 28800 | 28800 | 28700 | 503 |
| 559 | 20250225 | 095100 | 2057899400 | 28700 | 28800 | 28800 | 28700 | 739 |
| 560 | 20250225 | 095000 | 2036640200 | 28800 | 28800 | 28850 | 28800 | 178 |
| 561 | 20250225 | 094900 | 2031511850 | 28850 | 28900 | 28900 | 28800 | 445 |
| 562 | 20250225 | 094800 | 2018683200 | 28900 | 28900 | 28950 | 28850 | 40 |
| 563 | 20250225 | 094700 | 2017527900 | 28850 | 28900 | 28950 | 28850 | 155 |
| 564 | 20250225 | 094600 | 2013048150 | 28900 | 28900 | 28900 | 28850 | 331 |
| 565 | 20250225 | 094500 | 2003487100 | 28850 | 28900 | 28900 | 28850 | 76 |
| 566 | 20250225 | 094400 | 2001291800 | 28900 | 28700 | 28900 | 28650 | 989 |
| 567 | 20250225 | 094300 | 1972855700 | 28650 | 28700 | 28700 | 28650 | 194 |
| 568 | 20250225 | 094200 | 1967293500 | 28700 | 28700 | 28700 | 28650 | 183 |
| 569 | 20250225 | 094100 | 1962042150 | 28700 | 28650 | 28700 | 28650 | 164 |
| 570 | 20250225 | 094000 | 1957337900 | 28700 | 28700 | 28700 | 28650 | 318 |
| 571 | 20250225 | 093900 | 1948218100 | 28650 | 28700 | 28700 | 28650 | 107 |
| 572 | 20250225 | 093800 | 1945148700 | 28700 | 28650 | 28750 | 28650 | 221 |
| 573 | 20250225 | 093700 | 1938806100 | 28700 | 28700 | 28700 | 28650 | 413 |
| 574 | 20250225 | 093600 | 1926959100 | 28700 | 28650 | 28700 | 28650 | 317 |
| 575 | 20250225 | 093500 | 1917863800 | 28650 | 28750 | 28750 | 28650 | 825 |
| 576 | 20250225 | 093400 | 1894176100 | 28750 | 28700 | 28750 | 28700 | 355 |
| 577 | 20250225 | 093300 | 1883981100 | 28700 | 28700 | 29000 | 28650 | 1152 |
| 578 | 20250225 | 093200 | 1850850700 | 28650 | 28550 | 28650 | 28550 | 603 |
| 579 | 20250225 | 093100 | 1833603000 | 28550 | 28600 | 28600 | 28500 | 1061 |
| 580 | 20250225 | 093000 | 1803293900 | 28600 | 28550 | 28600 | 28500 | 394 |
| 581 | 20250225 | 092900 | 1792033100 | 28500 | 28500 | 28550 | 28450 | 349 |
| 582 | 20250225 | 092800 | 1782086150 | 28450 | 28550 | 28600 | 28450 | 1520 |
| 583 | 20250225 | 092700 | 1738766300 | 28550 | 28550 | 28600 | 28500 | 248 |
| 584 | 20250225 | 092600 | 1731685800 | 28550 | 28500 | 28550 | 28450 | 845 |
| 585 | 20250225 | 092500 | 1707600100 | 28450 | 28550 | 28550 | 28450 | 939 |
| 586 | 20250225 | 092400 | 1680845950 | 28550 | 28500 | 28550 | 28450 | 2195 |
| 587 | 20250225 | 092300 | 1618326400 | 28500 | 28500 | 28550 | 28450 | 417 |
| 588 | 20250225 | 092200 | 1606445500 | 28500 | 28500 | 28600 | 28450 | 2135 |
| 589 | 20250225 | 092100 | 1545630400 | 28550 | 28700 | 28700 | 28450 | 6891 |
| 590 | 20250225 | 092000 | 1348811000 | 28700 | 28750 | 28750 | 28650 | 934 |
| 591 | 20250225 | 091900 | 1322017300 | 28700 | 28700 | 28800 | 28650 | 703 |
| 592 | 20250225 | 091800 | 1301840400 | 28700 | 28850 | 28850 | 28650 | 3127 |
| 593 | 20250225 | 091700 | 1212065150 | 28850 | 28850 | 28850 | 28750 | 340 |
| 594 | 20250225 | 091600 | 1202263300 | 28750 | 28750 | 28850 | 28700 | 1398 |
| 595 | 20250225 | 091500 | 1162013900 | 28750 | 28850 | 28850 | 28700 | 2114 |
| 596 | 20250225 | 091400 | 1101146600 | 28800 | 28900 | 28950 | 28800 | 3772 |
| 597 | 20250225 | 091300 | 992274100 | 28900 | 29050 | 29050 | 28900 | 7127 |
| 598 | 20250225 | 091200 | 785579050 | 29050 | 29150 | 29150 | 29050 | 791 |
| 599 | 20250225 | 091100 | 762558450 | 29100 | 29250 | 29250 | 29050 | 2784 |
| 600 | 20250225 | 091000 | 681518650 | 29200 | 29300 | 29300 | 29100 | 6042 |
| 601 | 20250225 | 090900 | 505317000 | 29250 | 29350 | 29350 | 29250 | 229 |
| 602 | 20250225 | 090800 | 498612000 | 29250 | 29300 | 29400 | 29250 | 1637 |
| 603 | 20250225 | 090700 | 450660500 | 29300 | 29400 | 29450 | 29250 | 1848 |
| 604 | 20250225 | 090600 | 396520750 | 29350 | 29500 | 29550 | 29350 | 3210 |
| 605 | 20250225 | 090500 | 302059750 | 29500 | 29850 | 29850 | 29400 | 4462 |
| 606 | 20250225 | 090400 | 170495600 | 29850 | 29600 | 29850 | 29500 | 1435 |
| 607 | 20250225 | 090300 | 128022350 | 29500 | 29650 | 29650 | 29500 | 1719 |
| 608 | 20250225 | 090200 | 77166750 | 29650 | 29650 | 29700 | 29650 | 240 |
| 609 | 20250225 | 090100 | 70045600 | 29650 | 29600 | 29650 | 29550 | 1144 |
| 610 | 20250225 | 090000 | 36205700 | 29600 | 29850 | 29900 | 29600 | 1120 |