31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 183300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 3 | 20250225 | 183200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20250225 | 183100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20250225 | 183000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20250225 | 182900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20250225 | 182800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20250225 | 182700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20250225 | 182600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20250225 | 182500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20250225 | 182400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20250225 | 182300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20250225 | 182200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20250225 | 182100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20250225 | 182000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20250225 | 181900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20250225 | 181800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20250225 | 181700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20250225 | 181600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20250225 | 181500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20250225 | 181400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20250225 | 181300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20250225 | 181200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20250225 | 181100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20250225 | 181000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20250225 | 180900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20250225 | 180800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20250225 | 180700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20250225 | 180600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20250225 | 180500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20250225 | 180400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20250225 | 180300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 33 | 20250225 | 180200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20250225 | 180100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20250225 | 180000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20250225 | 175900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20250225 | 175800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20250225 | 175700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20250225 | 175600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20250225 | 175500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20250225 | 175400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20250225 | 175300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20250225 | 175200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20250225 | 175100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20250225 | 175000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20250225 | 174900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20250225 | 174800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20250225 | 174700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20250225 | 174600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20250225 | 174500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20250225 | 174400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20250225 | 174300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20250225 | 174200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20250225 | 174100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20250225 | 174000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20250225 | 173900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20250225 | 173800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20250225 | 173700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20250225 | 173600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20250225 | 173500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20250225 | 173400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20250225 | 173300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 63 | 20250225 | 173200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20250225 | 173100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20250225 | 173000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20250225 | 172900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20250225 | 172800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20250225 | 172700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20250225 | 172600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20250225 | 172500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20250225 | 172400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20250225 | 172300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20250225 | 172200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20250225 | 172100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20250225 | 172000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20250225 | 171900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20250225 | 171800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20250225 | 171700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20250225 | 171600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20250225 | 171500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20250225 | 171400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20250225 | 171300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20250225 | 171200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20250225 | 171100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20250225 | 171000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20250225 | 170900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20250225 | 170800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20250225 | 170700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20250225 | 170600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20250225 | 170500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20250225 | 170400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20250225 | 170300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 93 | 20250225 | 170200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20250225 | 170100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20250225 | 170000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20250225 | 165900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20250225 | 165800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20250225 | 165700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20250225 | 165600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20250225 | 165500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20250225 | 165400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20250225 | 165300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20250225 | 165200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20250225 | 165100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20250225 | 165000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20250225 | 164900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20250225 | 164800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20250225 | 164700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20250225 | 164600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20250225 | 164500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20250225 | 164400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20250225 | 164300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20250225 | 164200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20250225 | 164100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20250225 | 164000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20250225 | 163900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20250225 | 163800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20250225 | 163700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20250225 | 163600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20250225 | 163500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20250225 | 163400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20250225 | 163300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 123 | 20250225 | 163200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20250225 | 163100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20250225 | 163000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20250225 | 162900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20250225 | 162800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20250225 | 162700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20250225 | 162600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20250225 | 162500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20250225 | 162400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20250225 | 162300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20250225 | 162200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20250225 | 162100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20250225 | 162000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20250225 | 161900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20250225 | 161800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20250225 | 161700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20250225 | 161600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20250225 | 161500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20250225 | 161400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20250225 | 161300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20250225 | 161200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20250225 | 161100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20250225 | 161000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20250225 | 160900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20250225 | 160800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20250225 | 160700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20250225 | 160600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20250225 | 160500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20250225 | 160400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20250225 | 160300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 153 | 20250225 | 160200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20250225 | 160100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20250225 | 160000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20250225 | 155900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20250225 | 155800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20250225 | 155700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20250225 | 155600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20250225 | 155500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20250225 | 155400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20250225 | 155300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20250225 | 155200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20250225 | 155100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20250225 | 155000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20250225 | 154900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20250225 | 154800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20250225 | 154700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20250225 | 154600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20250225 | 154500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20250225 | 154400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20250225 | 154300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20250225 | 154200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20250225 | 154100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20250225 | 154000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20250225 | 153900 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20250225 | 153800 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20250225 | 153700 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20250225 | 153600 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20250225 | 153500 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20250225 | 153400 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20250225 | 153300 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 183 | 20250225 | 153200 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20250225 | 153100 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20250225 | 153000 | 14042528900 | 28700 | 28700 | 28700 | 28700 | 11065 |
| 186 | 20250225 | 152900 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20250225 | 152800 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20250225 | 152700 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20250225 | 152600 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20250225 | 152500 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20250225 | 152400 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20250225 | 152300 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20250225 | 152200 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20250225 | 152100 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20250225 | 152000 | 13724963400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20250225 | 151900 | 13724963400 | 28750 | 28750 | 28800 | 28750 | 224 |
| 197 | 20250225 | 151800 | 13718520350 | 28750 | 28700 | 28750 | 28700 | 1587 |
| 198 | 20250225 | 151700 | 13672913650 | 28700 | 28750 | 28750 | 28700 | 326 |
| 199 | 20250225 | 151600 | 13663546850 | 28750 | 28750 | 28750 | 28700 | 1039 |
| 200 | 20250225 | 151500 | 13633705650 | 28750 | 28800 | 28800 | 28700 | 3275 |
| 201 | 20250225 | 151400 | 13539540350 | 28800 | 28800 | 28800 | 28750 | 1367 |
| 202 | 20250225 | 151300 | 13500171900 | 28750 | 28800 | 28800 | 28750 | 1088 |
| 203 | 20250225 | 151200 | 13468837650 | 28800 | 28800 | 28800 | 28750 | 184 |
| 204 | 20250225 | 151100 | 13463538600 | 28800 | 28800 | 28800 | 28750 | 454 |
| 205 | 20250225 | 151000 | 13450464100 | 28750 | 28750 | 28800 | 28750 | 616 |
| 206 | 20250225 | 150900 | 13432746000 | 28750 | 28750 | 28800 | 28700 | 4787 |
| 207 | 20250225 | 150800 | 13295069800 | 28750 | 28800 | 28800 | 28750 | 219 |
| 208 | 20250225 | 150700 | 13288767550 | 28800 | 28750 | 28800 | 28750 | 1429 |
| 209 | 20250225 | 150600 | 13247613000 | 28750 | 28750 | 28800 | 28750 | 353 |
| 210 | 20250225 | 150500 | 13237447150 | 28800 | 28800 | 28800 | 28750 | 194 |
| 211 | 20250225 | 150400 | 13231860550 | 28750 | 28750 | 28800 | 28750 | 449 |
| 212 | 20250225 | 150300 | 13218932300 | 28750 | 28750 | 28800 | 28750 | 147 |
| 213 | 20250225 | 150200 | 13214699200 | 28800 | 28800 | 28850 | 28750 | 886 |
| 214 | 20250225 | 150100 | 13189181650 | 28750 | 28750 | 28800 | 28750 | 792 |
| 215 | 20250225 | 150000 | 13166372800 | 28750 | 28750 | 28800 | 28750 | 403 |
| 216 | 20250225 | 145900 | 13154776450 | 28750 | 28700 | 28800 | 28700 | 908 |
| 217 | 20250225 | 145800 | 13128667650 | 28700 | 28750 | 28800 | 28700 | 700 |
| 218 | 20250225 | 145700 | 13108524400 | 28750 | 28750 | 28800 | 28700 | 633 |
| 219 | 20250225 | 145600 | 13090321000 | 28750 | 28800 | 28800 | 28750 | 1064 |
| 220 | 20250225 | 145500 | 13059690750 | 28750 | 28750 | 28800 | 28700 | 1424 |
| 221 | 20250225 | 145400 | 13018748650 | 28750 | 28750 | 28800 | 28700 | 3078 |
| 222 | 20250225 | 145300 | 12930336000 | 28750 | 28750 | 28800 | 28700 | 933 |
| 223 | 20250225 | 145200 | 12903511550 | 28700 | 28750 | 28800 | 28700 | 2031 |
| 224 | 20250225 | 145100 | 12845049100 | 28800 | 28750 | 28800 | 28700 | 648 |
| 225 | 20250225 | 145000 | 12826403500 | 28750 | 28750 | 28800 | 28700 | 522 |
| 226 | 20250225 | 144900 | 12811400950 | 28750 | 28700 | 28800 | 28700 | 695 |
| 227 | 20250225 | 144800 | 12791419700 | 28700 | 28700 | 28750 | 28650 | 595 |
| 228 | 20250225 | 144700 | 12774347000 | 28700 | 28700 | 28750 | 28650 | 726 |
| 229 | 20250225 | 144600 | 12753493600 | 28750 | 28650 | 28750 | 28600 | 1655 |
| 230 | 20250225 | 144500 | 12706138250 | 28650 | 28650 | 28700 | 28600 | 936 |
| 231 | 20250225 | 144400 | 12679309800 | 28650 | 28650 | 28650 | 28600 | 3141 |
| 232 | 20250225 | 144300 | 12589446600 | 28600 | 28650 | 28700 | 28600 | 1050 |
| 233 | 20250225 | 144200 | 12559373150 | 28650 | 28650 | 28750 | 28650 | 564 |
| 234 | 20250225 | 144100 | 12543176750 | 28700 | 28700 | 28700 | 28600 | 1773 |
| 235 | 20250225 | 144000 | 12492391550 | 28650 | 28700 | 28700 | 28600 | 7040 |
| 236 | 20250225 | 143900 | 12290914050 | 28700 | 28700 | 28750 | 28650 | 1434 |
| 237 | 20250225 | 143800 | 12249757550 | 28700 | 28750 | 28750 | 28700 | 867 |
| 238 | 20250225 | 143700 | 12224835950 | 28700 | 28700 | 28750 | 28700 | 966 |
| 239 | 20250225 | 143600 | 12197070150 | 28750 | 28700 | 28750 | 28700 | 873 |
| 240 | 20250225 | 143500 | 12171994200 | 28700 | 28750 | 28750 | 28600 | 9010 |
| 241 | 20250225 | 143400 | 11914038950 | 28700 | 28800 | 28800 | 28600 | 25078 |
| 242 | 20250225 | 143300 | 11194450100 | 28800 | 28850 | 28850 | 28800 | 9218 |
| 243 | 20250225 | 143200 | 10928956900 | 28800 | 28850 | 28850 | 28800 | 836 |
| 244 | 20250225 | 143100 | 10904843850 | 28850 | 28850 | 28850 | 28800 | 670 |
| 245 | 20250225 | 143000 | 10885521450 | 28800 | 28850 | 28850 | 28800 | 1026 |
| 246 | 20250225 | 142900 | 10855925950 | 28850 | 28850 | 28850 | 28800 | 809 |
| 247 | 20250225 | 142800 | 10832591350 | 28800 | 28800 | 28850 | 28800 | 742 |
| 248 | 20250225 | 142700 | 10811186400 | 28850 | 28850 | 28850 | 28800 | 883 |
| 249 | 20250225 | 142600 | 10785720950 | 28800 | 28850 | 28850 | 28800 | 1477 |
| 250 | 20250225 | 142500 | 10743115400 | 28850 | 28800 | 28850 | 28800 | 504 |
| 251 | 20250225 | 142400 | 10728576250 | 28800 | 28800 | 28850 | 28800 | 1007 |
| 252 | 20250225 | 142300 | 10699548300 | 28800 | 28850 | 28850 | 28800 | 514 |
| 253 | 20250225 | 142200 | 10684720750 | 28800 | 28850 | 28900 | 28800 | 793 |
| 254 | 20250225 | 142100 | 10661816750 | 28850 | 28850 | 28900 | 28850 | 1058 |
| 255 | 20250225 | 142000 | 10631277900 | 28850 | 28900 | 28900 | 28800 | 455 |
| 256 | 20250225 | 141900 | 10618133600 | 28850 | 28850 | 28900 | 28850 | 348 |
| 257 | 20250225 | 141800 | 10608081200 | 28850 | 28800 | 28900 | 28800 | 449 |
| 258 | 20250225 | 141700 | 10595108600 | 28800 | 28900 | 28900 | 28800 | 1384 |
| 259 | 20250225 | 141600 | 10555189950 | 28900 | 28850 | 28900 | 28850 | 504 |
| 260 | 20250225 | 141500 | 10540629550 | 28900 | 28850 | 28900 | 28800 | 809 |
| 261 | 20250225 | 141400 | 10517273050 | 28850 | 28900 | 28900 | 28850 | 503 |
| 262 | 20250225 | 141300 | 10502742650 | 28850 | 28900 | 28900 | 28800 | 1260 |
| 263 | 20250225 | 141200 | 10466383600 | 28900 | 28850 | 28900 | 28800 | 1923 |
| 264 | 20250225 | 141100 | 10410890550 | 28800 | 28850 | 28850 | 28800 | 860 |
| 265 | 20250225 | 141000 | 10386102650 | 28800 | 28900 | 28900 | 28800 | 7375 |
| 266 | 20250225 | 140900 | 10173326700 | 28850 | 28900 | 28900 | 28850 | 1593 |
| 267 | 20250225 | 140800 | 10127347650 | 28850 | 28900 | 28900 | 28850 | 645 |
| 268 | 20250225 | 140700 | 10108719400 | 28850 | 28900 | 28950 | 28850 | 483 |
| 269 | 20250225 | 140600 | 10094756400 | 28900 | 28900 | 28900 | 28850 | 428 |
| 270 | 20250225 | 140500 | 10082387950 | 28900 | 28900 | 28950 | 28850 | 717 |
| 271 | 20250225 | 140400 | 10061659550 | 28850 | 28950 | 28950 | 28850 | 521 |
| 272 | 20250225 | 140300 | 10046594700 | 28900 | 28850 | 28900 | 28850 | 1089 |
| 273 | 20250225 | 140200 | 10015130400 | 28850 | 28900 | 28900 | 28850 | 1029 |
| 274 | 20250225 | 140100 | 9985411400 | 28850 | 28850 | 28950 | 28850 | 1151 |
| 275 | 20250225 | 140000 | 9952144050 | 28850 | 28850 | 28950 | 28850 | 1353 |
| 276 | 20250225 | 135900 | 9913043400 | 28900 | 28900 | 28950 | 28850 | 1110 |
| 277 | 20250225 | 135800 | 9880975650 | 28850 | 28900 | 28900 | 28850 | 879 |
| 278 | 20250225 | 135700 | 9855585550 | 28850 | 28850 | 28900 | 28850 | 367 |
| 279 | 20250225 | 135600 | 9844980550 | 28850 | 28900 | 28950 | 28850 | 482 |
| 280 | 20250225 | 135500 | 9831046550 | 28900 | 28850 | 28950 | 28850 | 829 |
| 281 | 20250225 | 135400 | 9807079400 | 28850 | 28850 | 28900 | 28850 | 661 |
| 282 | 20250225 | 135300 | 9787981600 | 28900 | 28900 | 28950 | 28850 | 591 |
| 283 | 20250225 | 135200 | 9770902250 | 28850 | 28950 | 28950 | 28850 | 4522 |
| 284 | 20250225 | 135100 | 9640215600 | 28900 | 28900 | 28950 | 28900 | 596 |
| 285 | 20250225 | 135000 | 9622970700 | 28900 | 28950 | 28950 | 28900 | 1000 |
| 286 | 20250225 | 134900 | 9594040400 | 28950 | 28900 | 28950 | 28900 | 710 |
| 287 | 20250225 | 134800 | 9573497000 | 28950 | 28900 | 28950 | 28900 | 879 |
| 288 | 20250225 | 134700 | 9548068650 | 28950 | 28950 | 28950 | 28900 | 631 |
| 289 | 20250225 | 134600 | 9529816350 | 28950 | 28900 | 28950 | 28900 | 502 |
| 290 | 20250225 | 134500 | 9515290700 | 28900 | 28950 | 28950 | 28900 | 1345 |
| 291 | 20250225 | 134400 | 9476386300 | 28900 | 28950 | 28950 | 28900 | 455 |
| 292 | 20250225 | 134300 | 9463219050 | 28950 | 28950 | 29000 | 28900 | 951 |
| 293 | 20250225 | 134200 | 9435696300 | 28900 | 28900 | 28950 | 28900 | 717 |
| 294 | 20250225 | 134100 | 9414951250 | 28900 | 29000 | 29000 | 28900 | 553 |
| 295 | 20250225 | 134000 | 9398942350 | 28950 | 28950 | 29000 | 28900 | 964 |
| 296 | 20250225 | 133900 | 9371031550 | 28950 | 28950 | 28950 | 28900 | 566 |
| 297 | 20250225 | 133800 | 9354657300 | 28950 | 28950 | 29000 | 28900 | 782 |
| 298 | 20250225 | 133700 | 9331998600 | 28950 | 28950 | 29000 | 28900 | 668 |
| 299 | 20250225 | 133600 | 9312647100 | 29000 | 29000 | 29000 | 28900 | 519 |
| 300 | 20250225 | 133500 | 9297612350 | 29000 | 28950 | 29000 | 28900 | 829 |
| 301 | 20250225 | 133400 | 9273611800 | 28900 | 29000 | 29000 | 28900 | 531 |
| 302 | 20250225 | 133300 | 9258224000 | 28950 | 28950 | 29000 | 28950 | 1016 |
| 303 | 20250225 | 133200 | 9228789400 | 28950 | 29000 | 29000 | 28950 | 635 |
| 304 | 20250225 | 133100 | 9210390500 | 28950 | 28950 | 29000 | 28950 | 698 |
| 305 | 20250225 | 133000 | 9190153700 | 28950 | 28950 | 29000 | 28950 | 475 |
| 306 | 20250225 | 132900 | 9176388200 | 29000 | 29000 | 29000 | 28900 | 601 |
| 307 | 20250225 | 132800 | 9158980750 | 28950 | 28900 | 28950 | 28900 | 961 |
| 308 | 20250225 | 132700 | 9131177550 | 28950 | 28950 | 28950 | 28900 | 465 |
| 309 | 20250225 | 132600 | 9117722000 | 28950 | 28950 | 29000 | 28900 | 942 |
| 310 | 20250225 | 132500 | 9090453450 | 28950 | 28950 | 29000 | 28950 | 411 |
| 311 | 20250225 | 132400 | 9078548900 | 28950 | 28900 | 29000 | 28900 | 482 |
| 312 | 20250225 | 132300 | 9064581350 | 29000 | 28950 | 29000 | 28900 | 535 |
| 313 | 20250225 | 132200 | 9049081750 | 28950 | 28900 | 29000 | 28900 | 1032 |
| 314 | 20250225 | 132100 | 9019228200 | 28900 | 29000 | 29000 | 28900 | 732 |
| 315 | 20250225 | 132000 | 8998025600 | 28950 | 28950 | 29000 | 28900 | 222 |
| 316 | 20250225 | 131900 | 8991599900 | 28900 | 28900 | 29000 | 28900 | 836 |
| 317 | 20250225 | 131800 | 8967426250 | 28900 | 28950 | 28950 | 28900 | 570 |
| 318 | 20250225 | 131700 | 8950927750 | 28900 | 28950 | 28950 | 28900 | 459 |
| 319 | 20250225 | 131600 | 8937645250 | 28950 | 28900 | 29000 | 28900 | 699 |
| 320 | 20250225 | 131500 | 8917407550 | 28900 | 28900 | 28950 | 28900 | 843 |
| 321 | 20250225 | 131400 | 8893021950 | 28950 | 28950 | 28950 | 28900 | 671 |
| 322 | 20250225 | 131300 | 8873626050 | 28900 | 28950 | 28950 | 28900 | 610 |
| 323 | 20250225 | 131200 | 8855968150 | 28900 | 28900 | 28950 | 28900 | 805 |
| 324 | 20250225 | 131100 | 8832693350 | 28900 | 28950 | 28950 | 28900 | 664 |
| 325 | 20250225 | 131000 | 8813475600 | 28900 | 28900 | 28950 | 28900 | 734 |
| 326 | 20250225 | 130900 | 8792252850 | 28900 | 28950 | 28950 | 28900 | 847 |
| 327 | 20250225 | 130800 | 8767745700 | 28950 | 28900 | 28950 | 28900 | 757 |
| 328 | 20250225 | 130700 | 8745865300 | 28900 | 28850 | 28950 | 28850 | 2339 |
| 329 | 20250225 | 130600 | 8678269850 | 28900 | 28900 | 28900 | 28850 | 833 |
| 330 | 20250225 | 130500 | 8654201250 | 28900 | 28900 | 28900 | 28850 | 593 |
| 331 | 20250225 | 130400 | 8637067550 | 28850 | 28900 | 28950 | 28850 | 718 |
| 332 | 20250225 | 130300 | 8616313150 | 28850 | 28850 | 28950 | 28850 | 517 |
| 333 | 20250225 | 130200 | 8601380200 | 28950 | 28900 | 28950 | 28850 | 1247 |
| 334 | 20250225 | 130100 | 8565359900 | 28950 | 28850 | 28950 | 28850 | 1230 |
| 335 | 20250225 | 130000 | 8529802800 | 28850 | 28900 | 28900 | 28850 | 656 |
| 336 | 20250225 | 125900 | 8510869750 | 28900 | 28900 | 28900 | 28850 | 679 |
| 337 | 20250225 | 125800 | 8491251400 | 28900 | 28900 | 28900 | 28850 | 483 |
| 338 | 20250225 | 125700 | 8477298700 | 28850 | 28900 | 28900 | 28850 | 540 |
| 339 | 20250225 | 125600 | 8461693050 | 28900 | 28900 | 28900 | 28850 | 697 |
| 340 | 20250225 | 125500 | 8441560250 | 28900 | 28850 | 28900 | 28850 | 457 |
| 341 | 20250225 | 125400 | 8428353350 | 28850 | 28900 | 28950 | 28850 | 2615 |
| 342 | 20250225 | 125300 | 8352762900 | 28950 | 28950 | 28950 | 28900 | 738 |
| 343 | 20250225 | 125200 | 8331407450 | 28950 | 28950 | 28950 | 28900 | 444 |
| 344 | 20250225 | 125100 | 8318561200 | 28950 | 28950 | 29000 | 28900 | 949 |
| 345 | 20250225 | 125000 | 8291102850 | 28950 | 28900 | 28950 | 28900 | 377 |
| 346 | 20250225 | 124900 | 8280194450 | 28950 | 28950 | 29000 | 28900 | 961 |
| 347 | 20250225 | 124800 | 8252376850 | 28900 | 28900 | 29000 | 28900 | 618 |
| 348 | 20250225 | 124700 | 8234492950 | 28950 | 28950 | 28950 | 28900 | 154 |
| 349 | 20250225 | 124600 | 8230035800 | 29000 | 28900 | 29000 | 28900 | 770 |
| 350 | 20250225 | 124500 | 8207744100 | 28950 | 28950 | 28950 | 28900 | 566 |
| 351 | 20250225 | 124400 | 8191371500 | 28900 | 28950 | 29000 | 28900 | 840 |
| 352 | 20250225 | 124300 | 8167059550 | 28900 | 28900 | 29000 | 28900 | 2802 |
| 353 | 20250225 | 124200 | 8086047300 | 28950 | 28900 | 29000 | 28900 | 918 |
| 354 | 20250225 | 124100 | 8059458050 | 28900 | 28950 | 28950 | 28900 | 2806 |
| 355 | 20250225 | 124000 | 7978240600 | 28950 | 28950 | 28950 | 28900 | 1730 |
| 356 | 20250225 | 123900 | 7928226650 | 28900 | 28900 | 29000 | 28900 | 773 |
| 357 | 20250225 | 123800 | 7905846800 | 28900 | 28900 | 29000 | 28900 | 284 |
| 358 | 20250225 | 123700 | 7897626400 | 28900 | 28900 | 29000 | 28850 | 897 |
| 359 | 20250225 | 123600 | 7871681900 | 28900 | 28900 | 29000 | 28900 | 467 |
| 360 | 20250225 | 123500 | 7858171350 | 29000 | 28900 | 29000 | 28900 | 196 |
| 361 | 20250225 | 123400 | 7852501300 | 28900 | 28900 | 28950 | 28850 | 534 |
| 362 | 20250225 | 123300 | 7837066700 | 28950 | 28900 | 28950 | 28850 | 570 |
| 363 | 20250225 | 123200 | 7820577500 | 28850 | 28950 | 28950 | 28850 | 1917 |
| 364 | 20250225 | 123100 | 7765183850 | 28950 | 28900 | 29000 | 28900 | 395 |
| 365 | 20250225 | 123000 | 7753751200 | 28950 | 29000 | 29000 | 28900 | 2096 |
| 366 | 20250225 | 122900 | 7693098650 | 29000 | 28950 | 29000 | 28900 | 1363 |
| 367 | 20250225 | 122800 | 7653676900 | 28950 | 28900 | 29000 | 28850 | 851 |
| 368 | 20250225 | 122700 | 7629067550 | 28900 | 28900 | 28900 | 28850 | 614 |
| 369 | 20250225 | 122600 | 7611330000 | 28900 | 28950 | 29000 | 28900 | 1651 |
| 370 | 20250225 | 122500 | 7563593850 | 29000 | 28900 | 29000 | 28900 | 298 |
| 371 | 20250225 | 122400 | 7554971200 | 29000 | 28950 | 29000 | 28900 | 965 |
| 372 | 20250225 | 122300 | 7527045200 | 28900 | 28950 | 28950 | 28900 | 837 |
| 373 | 20250225 | 122200 | 7502840000 | 28900 | 28900 | 28950 | 28850 | 785 |
| 374 | 20250225 | 122100 | 7480125650 | 28900 | 28950 | 28950 | 28850 | 320 |
| 375 | 20250225 | 122000 | 7470879600 | 28900 | 28950 | 28950 | 28850 | 845 |
| 376 | 20250225 | 121900 | 7446454350 | 28950 | 28950 | 28950 | 28900 | 404 |
| 377 | 20250225 | 121800 | 7434761250 | 28950 | 28900 | 28950 | 28850 | 425 |
| 378 | 20250225 | 121700 | 7422479950 | 28900 | 28900 | 28950 | 28850 | 654 |
| 379 | 20250225 | 121600 | 7403576350 | 28900 | 28950 | 28950 | 28900 | 432 |
| 380 | 20250225 | 121500 | 7391082150 | 28900 | 28950 | 29000 | 28900 | 685 |
| 381 | 20250225 | 121400 | 7371251650 | 28950 | 28950 | 28950 | 28850 | 497 |
| 382 | 20250225 | 121300 | 7356894150 | 28950 | 28900 | 28950 | 28850 | 683 |
| 383 | 20250225 | 121200 | 7337168550 | 28850 | 28900 | 29000 | 28850 | 3175 |
| 384 | 20250225 | 121100 | 7245521850 | 28850 | 28850 | 28950 | 28800 | 906 |
| 385 | 20250225 | 121000 | 7219369950 | 28800 | 28900 | 28900 | 28800 | 8323 |
| 386 | 20250225 | 120900 | 6979276050 | 28850 | 28850 | 29000 | 28850 | 484 |
| 387 | 20250225 | 120800 | 6965283300 | 28900 | 28900 | 28900 | 28850 | 538 |
| 388 | 20250225 | 120700 | 6949738500 | 28900 | 28850 | 28900 | 28850 | 491 |
| 389 | 20250225 | 120600 | 6935557250 | 28900 | 28850 | 28900 | 28850 | 668 |
| 390 | 20250225 | 120500 | 6916265850 | 28900 | 28900 | 28900 | 28850 | 501 |
| 391 | 20250225 | 120400 | 6901788750 | 28900 | 28950 | 29000 | 28850 | 1945 |
| 392 | 20250225 | 120300 | 6845562300 | 28900 | 28950 | 28950 | 28900 | 1299 |
| 393 | 20250225 | 120200 | 6808007050 | 28900 | 28950 | 28950 | 28900 | 1089 |
| 394 | 20250225 | 120100 | 6776504850 | 28900 | 28950 | 28950 | 28900 | 609 |
| 395 | 20250225 | 120000 | 6758890400 | 28950 | 28950 | 29000 | 28900 | 1432 |
| 396 | 20250225 | 115900 | 6717471250 | 28950 | 29000 | 29050 | 28900 | 558 |
| 397 | 20250225 | 115800 | 6701317350 | 29000 | 29050 | 29050 | 28950 | 239 |
| 398 | 20250225 | 115700 | 6694395800 | 28950 | 28950 | 29050 | 28950 | 898 |
| 399 | 20250225 | 115600 | 6668358450 | 28950 | 29050 | 29050 | 28950 | 255 |
| 400 | 20250225 | 115500 | 6660973200 | 29050 | 28950 | 29050 | 28900 | 973 |
| 401 | 20250225 | 115400 | 6632779400 | 28900 | 29000 | 29000 | 28900 | 209 |
| 402 | 20250225 | 115300 | 6626726000 | 29000 | 29000 | 29000 | 28950 | 799 |
| 403 | 20250225 | 115200 | 6603567450 | 29000 | 28950 | 29000 | 28900 | 397 |
| 404 | 20250225 | 115100 | 6592072250 | 28950 | 28900 | 29000 | 28900 | 663 |
| 405 | 20250225 | 115000 | 6572868950 | 28950 | 29000 | 29000 | 28900 | 866 |
| 406 | 20250225 | 114900 | 6547773050 | 29000 | 28950 | 29000 | 28900 | 403 |
| 407 | 20250225 | 114800 | 6536107350 | 28900 | 28950 | 29000 | 28900 | 809 |
| 408 | 20250225 | 114700 | 6512669200 | 28950 | 29000 | 29000 | 28900 | 501 |
| 409 | 20250225 | 114600 | 6498169750 | 29000 | 28950 | 29000 | 28950 | 388 |
| 410 | 20250225 | 114500 | 6486922650 | 28950 | 28900 | 29000 | 28900 | 634 |
| 411 | 20250225 | 114400 | 6468570600 | 28950 | 29000 | 29000 | 28950 | 759 |
| 412 | 20250225 | 114300 | 6446577600 | 28950 | 29000 | 29050 | 28950 | 751 |
| 413 | 20250225 | 114200 | 6424791150 | 29000 | 29000 | 29050 | 29000 | 514 |
| 414 | 20250225 | 114100 | 6409883800 | 28900 | 29050 | 29050 | 28900 | 717 |
| 415 | 20250225 | 114000 | 6389118550 | 29050 | 28900 | 29050 | 28900 | 496 |
| 416 | 20250225 | 113900 | 6374743000 | 28950 | 28950 | 29050 | 28900 | 478 |
| 417 | 20250225 | 113800 | 6360881350 | 28950 | 28900 | 29050 | 28900 | 737 |
| 418 | 20250225 | 113700 | 6339546850 | 28900 | 29000 | 29000 | 28900 | 1284 |
| 419 | 20250225 | 113600 | 6302355850 | 29000 | 28950 | 29000 | 28950 | 429 |
| 420 | 20250225 | 113500 | 6289924500 | 28950 | 29000 | 29050 | 28950 | 814 |
| 421 | 20250225 | 113400 | 6266320750 | 28950 | 28950 | 29050 | 28950 | 436 |
| 422 | 20250225 | 113300 | 6253690750 | 28950 | 28950 | 29050 | 28950 | 502 |
| 423 | 20250225 | 113200 | 6239125450 | 29000 | 28900 | 29050 | 28900 | 615 |
| 424 | 20250225 | 113100 | 6221302200 | 28900 | 29000 | 29050 | 28900 | 776 |
| 425 | 20250225 | 113000 | 6198829700 | 28950 | 29000 | 29000 | 28900 | 2040 |
| 426 | 20250225 | 112900 | 6139755750 | 28950 | 29000 | 29050 | 28950 | 306 |
| 427 | 20250225 | 112800 | 6130886150 | 29000 | 28950 | 29050 | 28950 | 1488 |
| 428 | 20250225 | 112700 | 6087735400 | 28950 | 29000 | 29050 | 28950 | 1187 |
| 429 | 20250225 | 112600 | 6053328000 | 29000 | 28950 | 29050 | 28950 | 3132 |
| 430 | 20250225 | 112500 | 5962408950 | 28950 | 29000 | 29000 | 28950 | 1030 |
| 431 | 20250225 | 112400 | 5932575100 | 29000 | 28950 | 29050 | 28950 | 647 |
| 432 | 20250225 | 112300 | 5913829550 | 29000 | 29000 | 29050 | 28950 | 891 |
| 433 | 20250225 | 112200 | 5887990350 | 29000 | 29000 | 29000 | 28950 | 872 |
| 434 | 20250225 | 112100 | 5862731850 | 28950 | 29000 | 29000 | 28950 | 507 |
| 435 | 20250225 | 112000 | 5848032600 | 28950 | 28950 | 29000 | 28950 | 847 |
| 436 | 20250225 | 111900 | 5823497400 | 29000 | 28950 | 29000 | 28950 | 482 |
| 437 | 20250225 | 111800 | 5809520950 | 28950 | 28950 | 29050 | 28950 | 1472 |
| 438 | 20250225 | 111700 | 5766856850 | 29000 | 29000 | 29000 | 28950 | 1325 |
| 439 | 20250225 | 111600 | 5728445350 | 29000 | 29000 | 29050 | 28950 | 602 |
| 440 | 20250225 | 111500 | 5710983550 | 29000 | 28950 | 29000 | 28950 | 477 |
| 441 | 20250225 | 111400 | 5697166550 | 29000 | 29000 | 29000 | 28950 | 6290 |
| 442 | 20250225 | 111300 | 5514773250 | 29000 | 29000 | 29100 | 29000 | 1075 |
| 443 | 20250225 | 111200 | 5483569150 | 29000 | 29000 | 29050 | 29000 | 774 |
| 444 | 20250225 | 111100 | 5461096050 | 29050 | 29050 | 29100 | 29000 | 1017 |
| 445 | 20250225 | 111000 | 5431553300 | 29050 | 29000 | 29100 | 29000 | 614 |
| 446 | 20250225 | 110900 | 5413727150 | 29100 | 29000 | 29100 | 29000 | 616 |
| 447 | 20250225 | 110800 | 5395850350 | 29100 | 29100 | 29100 | 29000 | 626 |
| 448 | 20250225 | 110700 | 5377657800 | 29050 | 29050 | 29050 | 29000 | 3681 |
| 449 | 20250225 | 110600 | 5270731650 | 29100 | 29050 | 29100 | 29050 | 827 |
| 450 | 20250225 | 110500 | 5246679950 | 29050 | 29100 | 29100 | 29050 | 1083 |
| 451 | 20250225 | 110400 | 5215174000 | 29050 | 29100 | 29100 | 29000 | 3401 |
| 452 | 20250225 | 110300 | 5116361450 | 29100 | 29100 | 29150 | 29050 | 1031 |
| 453 | 20250225 | 110200 | 5086366050 | 29050 | 29100 | 29150 | 29050 | 435 |
| 454 | 20250225 | 110100 | 5073712850 | 29150 | 29100 | 29150 | 29050 | 543 |
| 455 | 20250225 | 110000 | 5057895800 | 29100 | 29100 | 29150 | 29050 | 1982 |
| 456 | 20250225 | 105900 | 5000242750 | 29100 | 29100 | 29100 | 29050 | 697 |
| 457 | 20250225 | 105800 | 4979965450 | 29050 | 29100 | 29100 | 29050 | 291 |
| 458 | 20250225 | 105700 | 4971498050 | 29050 | 29050 | 29100 | 29050 | 786 |
| 459 | 20250225 | 105600 | 4948638250 | 29050 | 29050 | 29100 | 29050 | 956 |
| 460 | 20250225 | 105500 | 4920838000 | 29050 | 29100 | 29100 | 29050 | 650 |
| 461 | 20250225 | 105400 | 4901939050 | 29100 | 29100 | 29150 | 29050 | 6891 |
| 462 | 20250225 | 105300 | 4701411200 | 29150 | 29150 | 29150 | 29100 | 5202 |
| 463 | 20250225 | 105200 | 4550008350 | 29100 | 29150 | 29150 | 29100 | 543 |
| 464 | 20250225 | 105100 | 4534188400 | 29150 | 29050 | 29150 | 29050 | 783 |
| 465 | 20250225 | 105000 | 4511412400 | 29050 | 29050 | 29100 | 29050 | 907 |
| 466 | 20250225 | 104900 | 4485024350 | 29100 | 29100 | 29100 | 29050 | 730 |
| 467 | 20250225 | 104800 | 4463796000 | 29100 | 29050 | 29100 | 29050 | 752 |
| 468 | 20250225 | 104700 | 4441937650 | 29100 | 29050 | 29100 | 29050 | 1079 |
| 469 | 20250225 | 104600 | 4410576150 | 29050 | 29100 | 29100 | 29050 | 1215 |
| 470 | 20250225 | 104500 | 4375259600 | 29100 | 29050 | 29100 | 29050 | 381 |
| 471 | 20250225 | 104400 | 4364172850 | 29100 | 29050 | 29100 | 29000 | 1347 |
| 472 | 20250225 | 104300 | 4324987600 | 29100 | 29050 | 29100 | 29050 | 576 |
| 473 | 20250225 | 104200 | 4308236800 | 29100 | 29100 | 29100 | 29000 | 763 |
| 474 | 20250225 | 104100 | 4286070550 | 29100 | 29050 | 29100 | 29050 | 433 |
| 475 | 20250225 | 104000 | 4273472500 | 29050 | 29000 | 29100 | 29000 | 336 |
| 476 | 20250225 | 103900 | 4263702700 | 29050 | 29050 | 29100 | 29000 | 1247 |
| 477 | 20250225 | 103800 | 4227492750 | 29050 | 29050 | 29100 | 29000 | 779 |
| 478 | 20250225 | 103700 | 4204863900 | 29050 | 29050 | 29100 | 29000 | 791 |
| 479 | 20250225 | 103600 | 4181880000 | 29000 | 29100 | 29100 | 29000 | 1020 |
| 480 | 20250225 | 103500 | 4152240050 | 29050 | 29050 | 29100 | 29050 | 1566 |
| 481 | 20250225 | 103400 | 4106740200 | 29100 | 29050 | 29100 | 29000 | 1229 |
| 482 | 20250225 | 103300 | 4071041600 | 29000 | 29000 | 29050 | 28950 | 2196 |
| 483 | 20250225 | 103200 | 4007352900 | 29050 | 29000 | 29050 | 29000 | 845 |
| 484 | 20250225 | 103100 | 3982818850 | 29000 | 29000 | 29050 | 29000 | 368 |
| 485 | 20250225 | 103000 | 3972139900 | 29000 | 29050 | 29050 | 29000 | 660 |
| 486 | 20250225 | 102900 | 3952984500 | 29000 | 29050 | 29050 | 29000 | 1935 |
| 487 | 20250225 | 102800 | 3896781200 | 29000 | 29050 | 29050 | 29000 | 674 |
| 488 | 20250225 | 102700 | 3877219650 | 29050 | 29050 | 29050 | 29000 | 696 |
| 489 | 20250225 | 102600 | 3857009800 | 29000 | 29000 | 29050 | 28950 | 535 |
| 490 | 20250225 | 102500 | 3841483250 | 29000 | 28900 | 29050 | 28900 | 519 |
| 491 | 20250225 | 102400 | 3826448700 | 28950 | 28950 | 29050 | 28900 | 5258 |
| 492 | 20250225 | 102300 | 3674212750 | 28900 | 29000 | 29050 | 28900 | 2325 |
| 493 | 20250225 | 102200 | 3606858400 | 29000 | 29000 | 29050 | 28950 | 404 |
| 494 | 20250225 | 102100 | 3595143150 | 29000 | 29000 | 29000 | 28950 | 838 |
| 495 | 20250225 | 102000 | 3570860000 | 29000 | 29000 | 29000 | 28900 | 3757 |
| 496 | 20250225 | 101900 | 3462100200 | 29000 | 29000 | 29000 | 28950 | 535 |
| 497 | 20250225 | 101800 | 3446597100 | 29000 | 29000 | 29050 | 28950 | 728 |
| 498 | 20250225 | 101700 | 3425484750 | 28950 | 29000 | 29050 | 28950 | 1282 |
| 499 | 20250225 | 101600 | 3388315550 | 29000 | 29000 | 29000 | 28950 | 551 |
| 500 | 20250225 | 101500 | 3372343550 | 29000 | 29000 | 29050 | 28950 | 933 |
| 501 | 20250225 | 101400 | 3345283050 | 29050 | 29000 | 29050 | 29000 | 665 |
| 502 | 20250225 | 101300 | 3325981200 | 29000 | 29000 | 29050 | 29000 | 465 |
| 503 | 20250225 | 101200 | 3312483350 | 29000 | 29050 | 29050 | 29000 | 602 |
| 504 | 20250225 | 101100 | 3295006200 | 29050 | 29000 | 29050 | 28950 | 694 |
| 505 | 20250225 | 101000 | 3274870050 | 29050 | 28950 | 29050 | 28950 | 820 |
| 506 | 20250225 | 100900 | 3251083600 | 29000 | 29000 | 29050 | 28950 | 794 |
| 507 | 20250225 | 100800 | 3228038050 | 29000 | 29000 | 29000 | 28950 | 689 |
| 508 | 20250225 | 100700 | 3208081500 | 29050 | 29000 | 29050 | 28950 | 1028 |
| 509 | 20250225 | 100600 | 3178284650 | 29000 | 28950 | 29000 | 28950 | 608 |
| 510 | 20250225 | 100500 | 3160672600 | 28950 | 29000 | 29000 | 28950 | 416 |
| 511 | 20250225 | 100400 | 3148608900 | 28950 | 28950 | 29000 | 28950 | 1038 |
| 512 | 20250225 | 100300 | 3118543650 | 28950 | 28950 | 29000 | 28950 | 625 |
| 513 | 20250225 | 100200 | 3100423550 | 29000 | 28950 | 29000 | 28950 | 123 |
| 514 | 20250225 | 100100 | 3096862100 | 28950 | 28900 | 29000 | 28900 | 733 |
| 515 | 20250225 | 100000 | 3075647000 | 28900 | 28950 | 29000 | 28900 | 919 |
| 516 | 20250225 | 095900 | 3049036150 | 28950 | 29000 | 29000 | 28900 | 1664 |
| 517 | 20250225 | 095800 | 3000868150 | 29000 | 29000 | 29000 | 28950 | 464 |
| 518 | 20250225 | 095700 | 2987417650 | 29000 | 28950 | 29000 | 28950 | 1959 |
| 519 | 20250225 | 095600 | 2930633950 | 29000 | 29000 | 29000 | 28950 | 730 |
| 520 | 20250225 | 095500 | 2909484400 | 29000 | 28950 | 29000 | 28950 | 555 |
| 521 | 20250225 | 095400 | 2893399200 | 29000 | 28950 | 29000 | 28900 | 1396 |
| 522 | 20250225 | 095300 | 2852974250 | 28950 | 28950 | 29000 | 28900 | 2720 |
| 523 | 20250225 | 095200 | 2774224750 | 28950 | 28950 | 28950 | 28900 | 779 |
| 524 | 20250225 | 095100 | 2751686100 | 28950 | 29000 | 29000 | 28950 | 1172 |
| 525 | 20250225 | 095000 | 2717740450 | 29000 | 28950 | 29000 | 28950 | 551 |
| 526 | 20250225 | 094900 | 2701780000 | 28950 | 28950 | 29000 | 28950 | 361 |
| 527 | 20250225 | 094800 | 2691327200 | 29000 | 28950 | 29000 | 28900 | 743 |
| 528 | 20250225 | 094700 | 2669812900 | 28950 | 28950 | 28950 | 28900 | 291 |
| 529 | 20250225 | 094600 | 2661391200 | 28900 | 28950 | 29000 | 28900 | 1005 |
| 530 | 20250225 | 094500 | 2632304250 | 28950 | 28950 | 29000 | 28900 | 541 |
| 531 | 20250225 | 094400 | 2616648050 | 28950 | 28950 | 28950 | 28900 | 3176 |
| 532 | 20250225 | 094300 | 2524785250 | 28900 | 28900 | 28950 | 28900 | 1318 |
| 533 | 20250225 | 094200 | 2486690850 | 28900 | 28900 | 28950 | 28850 | 686 |
| 534 | 20250225 | 094100 | 2466872500 | 28900 | 28950 | 28950 | 28850 | 2201 |
| 535 | 20250225 | 094000 | 2403272400 | 28950 | 28900 | 28950 | 28900 | 892 |
| 536 | 20250225 | 093900 | 2377459800 | 28900 | 28850 | 28950 | 28850 | 818 |
| 537 | 20250225 | 093800 | 2353794800 | 28900 | 28850 | 28950 | 28850 | 661 |
| 538 | 20250225 | 093700 | 2334701300 | 28850 | 28900 | 28900 | 28850 | 689 |
| 539 | 20250225 | 093600 | 2314792250 | 28900 | 28950 | 28950 | 28900 | 699 |
| 540 | 20250225 | 093500 | 2294577200 | 28950 | 28950 | 28950 | 28900 | 92 |
| 541 | 20250225 | 093400 | 2291915400 | 28950 | 28900 | 28950 | 28900 | 703 |
| 542 | 20250225 | 093300 | 2271576150 | 28950 | 28900 | 28950 | 28900 | 415 |
| 543 | 20250225 | 093200 | 2259580200 | 28900 | 28900 | 28950 | 28850 | 1007 |
| 544 | 20250225 | 093100 | 2230471800 | 28900 | 28950 | 28950 | 28850 | 1089 |
| 545 | 20250225 | 093000 | 2198993500 | 28950 | 28950 | 29000 | 28900 | 552 |
| 546 | 20250225 | 092900 | 2183021750 | 28950 | 29000 | 29000 | 28850 | 8368 |
| 547 | 20250225 | 092800 | 1941260700 | 29000 | 29050 | 29050 | 28950 | 747 |
| 548 | 20250225 | 092700 | 1919602500 | 29050 | 29000 | 29050 | 29000 | 709 |
| 549 | 20250225 | 092600 | 1899020500 | 28950 | 28950 | 29050 | 28950 | 2015 |
| 550 | 20250225 | 092500 | 1840586650 | 28900 | 28900 | 29050 | 28900 | 4716 |
| 551 | 20250225 | 092400 | 1703996050 | 28900 | 28900 | 28900 | 28850 | 2561 |
| 552 | 20250225 | 092300 | 1629987200 | 28900 | 28950 | 28950 | 28900 | 230 |
| 553 | 20250225 | 092200 | 1623331500 | 28900 | 28900 | 28950 | 28900 | 631 |
| 554 | 20250225 | 092100 | 1605094500 | 28950 | 28900 | 28950 | 28900 | 727 |
| 555 | 20250225 | 092000 | 1584075500 | 28900 | 28900 | 28950 | 28850 | 555 |
| 556 | 20250225 | 091900 | 1568029150 | 28900 | 28850 | 28900 | 28800 | 586 |
| 557 | 20250225 | 091800 | 1551109050 | 28850 | 28900 | 28900 | 28850 | 1808 |
| 558 | 20250225 | 091700 | 1498930250 | 28850 | 28900 | 28900 | 28850 | 758 |
| 559 | 20250225 | 091600 | 1477030400 | 28900 | 28900 | 28900 | 28800 | 7247 |
| 560 | 20250225 | 091500 | 1267966200 | 28850 | 28900 | 28900 | 28850 | 1246 |
| 561 | 20250225 | 091400 | 1231968350 | 28900 | 28900 | 28900 | 28850 | 1032 |
| 562 | 20250225 | 091300 | 1202151200 | 28900 | 28900 | 28950 | 28900 | 1004 |
| 563 | 20250225 | 091200 | 1173135400 | 28850 | 28900 | 28950 | 28850 | 2363 |
| 564 | 20250225 | 091100 | 1104906300 | 28900 | 28900 | 28900 | 28850 | 966 |
| 565 | 20250225 | 091000 | 1077004700 | 28850 | 28900 | 28950 | 28850 | 1010 |
| 566 | 20250225 | 090900 | 1047812200 | 28900 | 28950 | 28950 | 28850 | 1251 |
| 567 | 20250225 | 090800 | 1011664050 | 28950 | 28850 | 28950 | 28850 | 1141 |
| 568 | 20250225 | 090700 | 978706600 | 28850 | 28900 | 28950 | 28850 | 10035 |
| 569 | 20250225 | 090600 | 688754650 | 28850 | 28950 | 28950 | 28850 | 2012 |
| 570 | 20250225 | 090500 | 630600350 | 28950 | 29000 | 29000 | 28900 | 3256 |
| 571 | 20250225 | 090400 | 536296950 | 29000 | 29000 | 29050 | 29000 | 577 |
| 572 | 20250225 | 090300 | 519547000 | 29000 | 29000 | 29050 | 29000 | 769 |
| 573 | 20250225 | 090200 | 497238950 | 29000 | 28950 | 29150 | 28950 | 1798 |
| 574 | 20250225 | 090100 | 445064750 | 28950 | 28850 | 29000 | 28850 | 2259 |
| 575 | 20250225 | 090000 | 379711100 | 28850 | 29100 | 29100 | 28750 | 11566 |