34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 3 | 20250225 | 192200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20250225 | 192100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20250225 | 192000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20250225 | 191900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20250225 | 191800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20250225 | 191700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20250225 | 191600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20250225 | 191500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20250225 | 191400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20250225 | 191300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20250225 | 191200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20250225 | 191100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20250225 | 191000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20250225 | 190900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20250225 | 190800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20250225 | 190700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20250225 | 190600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20250225 | 190500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20250225 | 190400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20250225 | 190300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20250225 | 190200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20250225 | 190100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20250225 | 190000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20250225 | 185900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20250225 | 185800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20250225 | 185700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20250225 | 185600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20250225 | 185500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20250225 | 185400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20250225 | 185300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 33 | 20250225 | 185200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20250225 | 185100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20250225 | 185000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20250225 | 184900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20250225 | 184800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20250225 | 184700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20250225 | 184600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20250225 | 184500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20250225 | 184400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20250225 | 184300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20250225 | 184200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20250225 | 184100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20250225 | 184000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20250225 | 183900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20250225 | 183800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20250225 | 183700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20250225 | 183600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20250225 | 183500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20250225 | 183400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20250225 | 183300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20250225 | 183200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20250225 | 183100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20250225 | 183000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20250225 | 182900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20250225 | 182800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20250225 | 182700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20250225 | 182600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20250225 | 182500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20250225 | 182400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20250225 | 182300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 63 | 20250225 | 182200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20250225 | 182100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20250225 | 182000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20250225 | 181900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20250225 | 181800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20250225 | 181700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20250225 | 181600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20250225 | 181500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20250225 | 181400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20250225 | 181300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20250225 | 181200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20250225 | 181100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20250225 | 181000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20250225 | 180900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20250225 | 180800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20250225 | 180700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20250225 | 180600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20250225 | 180500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20250225 | 180400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20250225 | 180300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20250225 | 180200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20250225 | 180100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20250225 | 180000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20250225 | 175900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20250225 | 175800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20250225 | 175700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20250225 | 175600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20250225 | 175500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20250225 | 175400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20250225 | 175300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 93 | 20250225 | 175200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20250225 | 175100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20250225 | 175000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20250225 | 174900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20250225 | 174800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20250225 | 174700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20250225 | 174600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20250225 | 174500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20250225 | 174400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20250225 | 174300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20250225 | 174200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20250225 | 174100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20250225 | 174000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20250225 | 173900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20250225 | 173800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20250225 | 173700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20250225 | 173600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20250225 | 173500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20250225 | 173400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20250225 | 173300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20250225 | 173200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20250225 | 173100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20250225 | 173000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20250225 | 172900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20250225 | 172800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20250225 | 172700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20250225 | 172600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20250225 | 172500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20250225 | 172400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20250225 | 172300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 123 | 20250225 | 172200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20250225 | 172100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20250225 | 172000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20250225 | 171900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20250225 | 171800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20250225 | 171700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20250225 | 171600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20250225 | 171500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20250225 | 171400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20250225 | 171300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20250225 | 171200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20250225 | 171100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20250225 | 171000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20250225 | 170900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20250225 | 170800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20250225 | 170700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20250225 | 170600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20250225 | 170500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20250225 | 170400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20250225 | 170300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20250225 | 170200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20250225 | 170100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20250225 | 170000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20250225 | 165900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20250225 | 165800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20250225 | 165700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20250225 | 165600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20250225 | 165500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20250225 | 165400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20250225 | 165300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 153 | 20250225 | 165200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20250225 | 165100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20250225 | 165000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20250225 | 164900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20250225 | 164800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20250225 | 164700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20250225 | 164600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20250225 | 164500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20250225 | 164400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20250225 | 164300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20250225 | 164200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20250225 | 164100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20250225 | 164000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20250225 | 163900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20250225 | 163800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20250225 | 163700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20250225 | 163600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20250225 | 163500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20250225 | 163400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20250225 | 163300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20250225 | 163200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20250225 | 163100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20250225 | 163000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20250225 | 162900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20250225 | 162800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20250225 | 162700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20250225 | 162600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20250225 | 162500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20250225 | 162400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20250225 | 162300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 183 | 20250225 | 162200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20250225 | 162100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20250225 | 162000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20250225 | 161900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20250225 | 161800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20250225 | 161700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20250225 | 161600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20250225 | 161500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20250225 | 161400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20250225 | 161300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20250225 | 161200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20250225 | 161100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20250225 | 161000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20250225 | 160900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20250225 | 160800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20250225 | 160700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20250225 | 160600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20250225 | 160500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20250225 | 160400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20250225 | 160300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20250225 | 160200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20250225 | 160100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20250225 | 160000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20250225 | 155900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20250225 | 155800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20250225 | 155700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20250225 | 155600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20250225 | 155500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20250225 | 155400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20250225 | 155300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 213 | 20250225 | 155200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20250225 | 155100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20250225 | 155000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20250225 | 154900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20250225 | 154800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20250225 | 154700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20250225 | 154600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20250225 | 154500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20250225 | 154400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20250225 | 154300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20250225 | 154200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20250225 | 154100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20250225 | 154000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20250225 | 153900 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20250225 | 153800 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20250225 | 153700 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20250225 | 153600 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20250225 | 153500 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20250225 | 153400 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20250225 | 153300 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20250225 | 153200 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20250225 | 153100 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20250225 | 153000 | 11187268150 | 22700 | 22700 | 22700 | 22700 | 6090 |
| 236 | 20250225 | 152900 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20250225 | 152800 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20250225 | 152700 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20250225 | 152600 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20250225 | 152500 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20250225 | 152400 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20250225 | 152300 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 243 | 20250225 | 152200 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20250225 | 152100 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20250225 | 152000 | 11049025150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20250225 | 151900 | 11049025150 | 22700 | 22700 | 22750 | 22600 | 1601 |
| 247 | 20250225 | 151800 | 11012708850 | 22700 | 22650 | 22700 | 22650 | 1296 |
| 248 | 20250225 | 151700 | 10983351100 | 22650 | 22700 | 22700 | 22650 | 802 |
| 249 | 20250225 | 151600 | 10965161750 | 22650 | 22650 | 22700 | 22600 | 1568 |
| 250 | 20250225 | 151500 | 10929636600 | 22650 | 22600 | 22650 | 22600 | 1206 |
| 251 | 20250225 | 151400 | 10902376100 | 22600 | 22650 | 22650 | 22600 | 927 |
| 252 | 20250225 | 151300 | 10881413500 | 22650 | 22600 | 22650 | 22550 | 1767 |
| 253 | 20250225 | 151200 | 10841421400 | 22550 | 22600 | 22600 | 22550 | 1026 |
| 254 | 20250225 | 151100 | 10818259900 | 22600 | 22600 | 22600 | 22550 | 3004 |
| 255 | 20250225 | 151000 | 10750478600 | 22600 | 22600 | 22600 | 22550 | 1270 |
| 256 | 20250225 | 150900 | 10721784100 | 22600 | 22600 | 22600 | 22550 | 1875 |
| 257 | 20250225 | 150800 | 10679438500 | 22550 | 22650 | 22650 | 22550 | 3550 |
| 258 | 20250225 | 150700 | 10599293950 | 22650 | 22600 | 22650 | 22600 | 1676 |
| 259 | 20250225 | 150600 | 10561407250 | 22650 | 22600 | 22650 | 22600 | 514 |
| 260 | 20250225 | 150500 | 10549766850 | 22650 | 22700 | 22700 | 22600 | 2876 |
| 261 | 20250225 | 150400 | 10484726100 | 22650 | 22650 | 22700 | 22650 | 177 |
| 262 | 20250225 | 150300 | 10480712700 | 22650 | 22650 | 22700 | 22650 | 237 |
| 263 | 20250225 | 150200 | 10475343050 | 22650 | 22700 | 22700 | 22650 | 623 |
| 264 | 20250225 | 150100 | 10461217050 | 22700 | 22700 | 22700 | 22700 | 914 |
| 265 | 20250225 | 150000 | 10440469250 | 22650 | 22650 | 22650 | 22600 | 401 |
| 266 | 20250225 | 145900 | 10431388100 | 22650 | 22650 | 22650 | 22600 | 411 |
| 267 | 20250225 | 145800 | 10422092750 | 22650 | 22700 | 22700 | 22600 | 871 |
| 268 | 20250225 | 145700 | 10402362550 | 22650 | 22700 | 22700 | 22650 | 417 |
| 269 | 20250225 | 145600 | 10392897850 | 22650 | 22700 | 22700 | 22650 | 245 |
| 270 | 20250225 | 145500 | 10387344450 | 22700 | 22650 | 22700 | 22650 | 167 |
| 271 | 20250225 | 145400 | 10383560150 | 22650 | 22650 | 22700 | 22650 | 291 |
| 272 | 20250225 | 145300 | 10376964650 | 22650 | 22700 | 22750 | 22650 | 437 |
| 273 | 20250225 | 145200 | 10367037550 | 22700 | 22650 | 22750 | 22650 | 326 |
| 274 | 20250225 | 145100 | 10359652000 | 22650 | 22700 | 22750 | 22550 | 3193 |
| 275 | 20250225 | 145000 | 10287397250 | 22650 | 22700 | 22700 | 22650 | 952 |
| 276 | 20250225 | 144900 | 10265811050 | 22700 | 22650 | 22700 | 22650 | 126 |
| 277 | 20250225 | 144800 | 10262954000 | 22700 | 22700 | 22700 | 22650 | 393 |
| 278 | 20250225 | 144700 | 10254048800 | 22700 | 22700 | 22700 | 22650 | 1291 |
| 279 | 20250225 | 144600 | 10224789750 | 22700 | 22700 | 22700 | 22600 | 1004 |
| 280 | 20250225 | 144500 | 10202062650 | 22700 | 22700 | 22700 | 22650 | 642 |
| 281 | 20250225 | 144400 | 10187499050 | 22700 | 22650 | 22700 | 22650 | 28 |
| 282 | 20250225 | 144300 | 10186864450 | 22650 | 22700 | 22700 | 22650 | 223 |
| 283 | 20250225 | 144200 | 10181802600 | 22700 | 22700 | 22700 | 22700 | 9 |
| 284 | 20250225 | 144100 | 10181598300 | 22600 | 22650 | 22700 | 22600 | 1555 |
| 285 | 20250225 | 144000 | 10146434500 | 22650 | 22700 | 22700 | 22600 | 1396 |
| 286 | 20250225 | 143900 | 10114832150 | 22700 | 22700 | 22700 | 22650 | 190 |
| 287 | 20250225 | 143800 | 10110519200 | 22700 | 22650 | 22700 | 22600 | 1137 |
| 288 | 20250225 | 143700 | 10084811650 | 22600 | 22650 | 22650 | 22600 | 709 |
| 289 | 20250225 | 143600 | 10068786400 | 22700 | 22650 | 22700 | 22600 | 326 |
| 290 | 20250225 | 143500 | 10061415450 | 22650 | 22700 | 22750 | 22550 | 7606 |
| 291 | 20250225 | 143400 | 9889539900 | 22750 | 22750 | 22750 | 22650 | 2205 |
| 292 | 20250225 | 143300 | 9839496000 | 22750 | 22750 | 22800 | 22750 | 404 |
| 293 | 20250225 | 143200 | 9830301750 | 22700 | 22750 | 22750 | 22700 | 508 |
| 294 | 20250225 | 143100 | 9818762000 | 22750 | 22750 | 22750 | 22750 | 87 |
| 295 | 20250225 | 143000 | 9816782750 | 22700 | 22750 | 22750 | 22700 | 771 |
| 296 | 20250225 | 142900 | 9799280800 | 22750 | 22800 | 22800 | 22700 | 158 |
| 297 | 20250225 | 142800 | 9795689150 | 22750 | 22800 | 22800 | 22700 | 319 |
| 298 | 20250225 | 142700 | 9788436150 | 22750 | 22750 | 22750 | 22700 | 706 |
| 299 | 20250225 | 142600 | 9772374750 | 22750 | 22800 | 22800 | 22750 | 1025 |
| 300 | 20250225 | 142500 | 9749055600 | 22750 | 22750 | 22800 | 22750 | 554 |
| 301 | 20250225 | 142400 | 9736449850 | 22750 | 22750 | 22750 | 22750 | 871 |
| 302 | 20250225 | 142300 | 9716634600 | 22750 | 22750 | 22750 | 22750 | 67 |
| 303 | 20250225 | 142200 | 9715110350 | 22750 | 22750 | 22750 | 22700 | 223 |
| 304 | 20250225 | 142100 | 9710042850 | 22700 | 22750 | 22750 | 22700 | 239 |
| 305 | 20250225 | 142000 | 9704617350 | 22750 | 22800 | 22800 | 22750 | 130 |
| 306 | 20250225 | 141900 | 9701659000 | 22800 | 22800 | 22800 | 22800 | 56 |
| 307 | 20250225 | 141800 | 9700382200 | 22800 | 22750 | 22800 | 22700 | 1251 |
| 308 | 20250225 | 141700 | 9671917500 | 22700 | 22750 | 22750 | 22700 | 371 |
| 309 | 20250225 | 141600 | 9663483050 | 22750 | 22750 | 22800 | 22700 | 525 |
| 310 | 20250225 | 141500 | 9651541050 | 22800 | 22700 | 22800 | 22650 | 1152 |
| 311 | 20250225 | 141400 | 9625388700 | 22700 | 22650 | 22700 | 22650 | 1228 |
| 312 | 20250225 | 141300 | 9597570800 | 22650 | 22650 | 22650 | 22600 | 6075 |
| 313 | 20250225 | 141200 | 9460007050 | 22600 | 22650 | 22700 | 22600 | 476 |
| 314 | 20250225 | 141100 | 9449226600 | 22650 | 22650 | 22700 | 22600 | 927 |
| 315 | 20250225 | 141000 | 9428230400 | 22650 | 22650 | 22700 | 22600 | 1719 |
| 316 | 20250225 | 140900 | 9389315050 | 22700 | 22750 | 22750 | 22600 | 3046 |
| 317 | 20250225 | 140800 | 9320288100 | 22750 | 22750 | 22800 | 22700 | 4904 |
| 318 | 20250225 | 140700 | 9208821350 | 22800 | 22850 | 22850 | 22800 | 5060 |
| 319 | 20250225 | 140600 | 9093453300 | 22900 | 22850 | 22900 | 22850 | 140 |
| 320 | 20250225 | 140500 | 9090252200 | 22850 | 22900 | 22900 | 22800 | 1290 |
| 321 | 20250225 | 140400 | 9060821150 | 22900 | 22850 | 22900 | 22800 | 298 |
| 322 | 20250225 | 140300 | 9054015300 | 22850 | 22800 | 22850 | 22800 | 366 |
| 323 | 20250225 | 140200 | 9045655250 | 22850 | 22800 | 22850 | 22800 | 98 |
| 324 | 20250225 | 140100 | 9043419100 | 22850 | 22800 | 22850 | 22800 | 624 |
| 325 | 20250225 | 140000 | 9029191400 | 22850 | 22850 | 22850 | 22800 | 1238 |
| 326 | 20250225 | 135900 | 9000928500 | 22900 | 22900 | 22900 | 22850 | 202 |
| 327 | 20250225 | 135800 | 8996312450 | 22900 | 22900 | 22900 | 22900 | 198 |
| 328 | 20250225 | 135700 | 8991778250 | 22950 | 22900 | 22950 | 22850 | 1263 |
| 329 | 20250225 | 135600 | 8962908450 | 22900 | 22900 | 22950 | 22900 | 157 |
| 330 | 20250225 | 135500 | 8959312000 | 22850 | 22900 | 22900 | 22850 | 540 |
| 331 | 20250225 | 135400 | 8946961250 | 22850 | 22900 | 22900 | 22850 | 161 |
| 332 | 20250225 | 135300 | 8943274400 | 22900 | 22900 | 22900 | 22900 | 24 |
| 333 | 20250225 | 135200 | 8942724800 | 22900 | 22900 | 22900 | 22900 | 44 |
| 334 | 20250225 | 135100 | 8941717200 | 22900 | 22850 | 22900 | 22850 | 104 |
| 335 | 20250225 | 135000 | 8939340600 | 22900 | 22900 | 22900 | 22850 | 650 |
| 336 | 20250225 | 134900 | 8924457600 | 22900 | 22900 | 22900 | 22900 | 8 |
| 337 | 20250225 | 134800 | 8924274400 | 22850 | 22900 | 22900 | 22850 | 65 |
| 338 | 20250225 | 134700 | 8922785950 | 22900 | 22850 | 22900 | 22850 | 155 |
| 339 | 20250225 | 134600 | 8919243950 | 22850 | 22900 | 22900 | 22850 | 38 |
| 340 | 20250225 | 134500 | 8918373900 | 22850 | 22900 | 22900 | 22850 | 126 |
| 341 | 20250225 | 134400 | 8915493550 | 22850 | 22900 | 22900 | 22850 | 157 |
| 342 | 20250225 | 134300 | 8911898300 | 22950 | 22850 | 22950 | 22800 | 680 |
| 343 | 20250225 | 134200 | 8896369200 | 22900 | 22900 | 22900 | 22850 | 1517 |
| 344 | 20250225 | 134100 | 8861680050 | 22850 | 22900 | 22900 | 22850 | 1245 |
| 345 | 20250225 | 134000 | 8833171250 | 22950 | 22950 | 22950 | 22900 | 178 |
| 346 | 20250225 | 133900 | 8829091150 | 22950 | 22950 | 22950 | 22900 | 59 |
| 347 | 20250225 | 133800 | 8827739600 | 22950 | 23000 | 23000 | 22950 | 1375 |
| 348 | 20250225 | 133700 | 8796183050 | 23000 | 23000 | 23000 | 22950 | 1341 |
| 349 | 20250225 | 133600 | 8765347350 | 23000 | 23000 | 23000 | 23000 | 67 |
| 350 | 20250225 | 133500 | 8763806350 | 23000 | 22950 | 23000 | 22950 | 121 |
| 351 | 20250225 | 133400 | 8761025600 | 23000 | 23000 | 23000 | 23000 | 79 |
| 352 | 20250225 | 133300 | 8759208600 | 23000 | 23050 | 23050 | 23000 | 181 |
| 353 | 20250225 | 133200 | 8755045450 | 23050 | 23000 | 23050 | 23000 | 6 |
| 354 | 20250225 | 133100 | 8754907200 | 23050 | 23000 | 23050 | 23000 | 62 |
| 355 | 20250225 | 133000 | 8753480500 | 23000 | 23000 | 23050 | 22950 | 601 |
| 356 | 20250225 | 132900 | 8739657400 | 23050 | 23000 | 23050 | 23000 | 197 |
| 357 | 20250225 | 132800 | 8735126350 | 22950 | 22950 | 22950 | 22950 | 7 |
| 358 | 20250225 | 132700 | 8734965700 | 23000 | 22950 | 23000 | 22950 | 362 |
| 359 | 20250225 | 132600 | 8726655300 | 22950 | 22950 | 22950 | 22950 | 134 |
| 360 | 20250225 | 132500 | 8723580000 | 22950 | 23000 | 23000 | 22950 | 429 |
| 361 | 20250225 | 132400 | 8713732450 | 23000 | 22950 | 23000 | 22900 | 1306 |
| 362 | 20250225 | 132300 | 8683702550 | 22950 | 22950 | 22950 | 22950 | 33 |
| 363 | 20250225 | 132200 | 8682945200 | 22950 | 22950 | 22950 | 22950 | 376 |
| 364 | 20250225 | 132100 | 8674316000 | 22950 | 22950 | 22950 | 22950 | 31 |
| 365 | 20250225 | 132000 | 8673604550 | 22950 | 22950 | 22950 | 22900 | 151 |
| 366 | 20250225 | 131900 | 8670141600 | 22900 | 22900 | 22950 | 22900 | 428 |
| 367 | 20250225 | 131800 | 8660338700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 368 | 20250225 | 131700 | 8660315800 | 22900 | 22950 | 22950 | 22900 | 414 |
| 369 | 20250225 | 131600 | 8650814900 | 22950 | 22900 | 22950 | 22900 | 560 |
| 370 | 20250225 | 131500 | 8637970000 | 22900 | 22900 | 22900 | 22900 | 41 |
| 371 | 20250225 | 131400 | 8637031100 | 22850 | 22900 | 22950 | 22850 | 1009 |
| 372 | 20250225 | 131300 | 8613960600 | 22900 | 22950 | 23000 | 22900 | 1449 |
| 373 | 20250225 | 131200 | 8580775400 | 22950 | 22950 | 22950 | 22950 | 181 |
| 374 | 20250225 | 131100 | 8576621450 | 22950 | 22950 | 23000 | 22950 | 54 |
| 375 | 20250225 | 131000 | 8575379950 | 22900 | 22900 | 22950 | 22900 | 1116 |
| 376 | 20250225 | 130900 | 8549770000 | 22950 | 22950 | 22950 | 22900 | 115 |
| 377 | 20250225 | 130800 | 8547130800 | 22950 | 22900 | 22950 | 22900 | 60 |
| 378 | 20250225 | 130700 | 8545756300 | 22900 | 22950 | 22950 | 22900 | 142 |
| 379 | 20250225 | 130600 | 8542497500 | 22900 | 22900 | 22900 | 22900 | 8 |
| 380 | 20250225 | 130500 | 8542314300 | 22950 | 22900 | 22950 | 22900 | 51 |
| 381 | 20250225 | 130400 | 8541145200 | 22850 | 22850 | 22850 | 22850 | 875 |
| 382 | 20250225 | 130300 | 8521151450 | 22850 | 22900 | 22900 | 22850 | 1028 |
| 383 | 20250225 | 130200 | 8497660050 | 22900 | 22900 | 22900 | 22850 | 334 |
| 384 | 20250225 | 130100 | 8490023950 | 22900 | 22900 | 22950 | 22900 | 322 |
| 385 | 20250225 | 130000 | 8482639400 | 22900 | 22950 | 23000 | 22900 | 3120 |
| 386 | 20250225 | 125900 | 8411085650 | 22950 | 22950 | 22950 | 22950 | 430 |
| 387 | 20250225 | 125800 | 8401217150 | 22950 | 22900 | 22950 | 22900 | 2427 |
| 388 | 20250225 | 125700 | 8345638100 | 22900 | 22900 | 22900 | 22850 | 580 |
| 389 | 20250225 | 125600 | 8332382900 | 22900 | 22850 | 22900 | 22850 | 204 |
| 390 | 20250225 | 125500 | 8327720050 | 22850 | 22850 | 22850 | 22850 | 359 |
| 391 | 20250225 | 125400 | 8319516900 | 22900 | 22850 | 22900 | 22850 | 25 |
| 392 | 20250225 | 125300 | 8318944500 | 22900 | 22900 | 22900 | 22850 | 525 |
| 393 | 20250225 | 125200 | 8306927000 | 22900 | 22900 | 22900 | 22900 | 1259 |
| 394 | 20250225 | 125100 | 8278095900 | 22900 | 22850 | 22900 | 22850 | 1778 |
| 395 | 20250225 | 125000 | 8237384350 | 22850 | 22850 | 22850 | 22850 | 90 |
| 396 | 20250225 | 124900 | 8235327850 | 22850 | 22850 | 22850 | 22800 | 159 |
| 397 | 20250225 | 124800 | 8231696850 | 22850 | 22850 | 22850 | 22800 | 1943 |
| 398 | 20250225 | 124700 | 8187304400 | 22850 | 22800 | 22850 | 22800 | 37 |
| 399 | 20250225 | 124600 | 8186459800 | 22850 | 22800 | 22850 | 22800 | 157 |
| 400 | 20250225 | 124500 | 8182873400 | 22800 | 22800 | 22800 | 22750 | 451 |
| 401 | 20250225 | 124400 | 8172596200 | 22800 | 22750 | 22800 | 22750 | 3 |
| 402 | 20250225 | 124300 | 8172527900 | 22750 | 22800 | 22800 | 22750 | 303 |
| 403 | 20250225 | 124200 | 8165632650 | 22800 | 22750 | 22800 | 22750 | 336 |
| 404 | 20250225 | 124100 | 8157982100 | 22750 | 22750 | 22800 | 22750 | 392 |
| 405 | 20250225 | 124000 | 8149063050 | 22800 | 22800 | 22800 | 22800 | 702 |
| 406 | 20250225 | 123900 | 8133057450 | 22800 | 22800 | 22800 | 22800 | 20 |
| 407 | 20250225 | 123800 | 8132601450 | 22800 | 22800 | 22850 | 22750 | 554 |
| 408 | 20250225 | 123700 | 8119975500 | 22800 | 22800 | 22800 | 22750 | 779 |
| 409 | 20250225 | 123600 | 8102217300 | 22800 | 22800 | 22800 | 22750 | 1004 |
| 410 | 20250225 | 123500 | 8079326150 | 22750 | 22700 | 22750 | 22700 | 374 |
| 411 | 20250225 | 123400 | 8070830150 | 22700 | 22700 | 22700 | 22650 | 1038 |
| 412 | 20250225 | 123300 | 8047272550 | 22700 | 22700 | 22700 | 22700 | 132 |
| 413 | 20250225 | 123200 | 8044276150 | 22650 | 22700 | 22700 | 22650 | 1704 |
| 414 | 20250225 | 123100 | 8005647900 | 22700 | 22700 | 22750 | 22700 | 1797 |
| 415 | 20250225 | 123000 | 7964855000 | 22700 | 22700 | 22700 | 22650 | 513 |
| 416 | 20250225 | 122900 | 7953234100 | 22700 | 22600 | 22700 | 22600 | 2619 |
| 417 | 20250225 | 122800 | 7893922500 | 22600 | 22650 | 22650 | 22550 | 5130 |
| 418 | 20250225 | 122700 | 7777947300 | 22650 | 22700 | 22750 | 22650 | 4788 |
| 419 | 20250225 | 122600 | 7669378800 | 22750 | 22800 | 22800 | 22700 | 2068 |
| 420 | 20250225 | 122500 | 7622329700 | 22800 | 22750 | 22800 | 22750 | 82 |
| 421 | 20250225 | 122400 | 7620462700 | 22750 | 22800 | 22800 | 22750 | 1531 |
| 422 | 20250225 | 122300 | 7585618600 | 22800 | 22850 | 22850 | 22800 | 157 |
| 423 | 20250225 | 122200 | 7582038650 | 22750 | 22800 | 22800 | 22750 | 831 |
| 424 | 20250225 | 122100 | 7563109500 | 22800 | 22700 | 22800 | 22700 | 1009 |
| 425 | 20250225 | 122000 | 7540130650 | 22700 | 22800 | 22800 | 22700 | 2889 |
| 426 | 20250225 | 121900 | 7474471500 | 22750 | 22800 | 22800 | 22750 | 3758 |
| 427 | 20250225 | 121800 | 7388831800 | 22850 | 22850 | 22850 | 22800 | 1696 |
| 428 | 20250225 | 121700 | 7350078750 | 22850 | 22800 | 22850 | 22800 | 1945 |
| 429 | 20250225 | 121600 | 7305729400 | 22800 | 22800 | 22800 | 22750 | 1682 |
| 430 | 20250225 | 121500 | 7267412550 | 22750 | 22750 | 22800 | 22750 | 630 |
| 431 | 20250225 | 121400 | 7253080000 | 22750 | 22800 | 22800 | 22700 | 8918 |
| 432 | 20250225 | 121300 | 7050565100 | 22750 | 22850 | 22850 | 22750 | 1786 |
| 433 | 20250225 | 121200 | 7009840150 | 22850 | 22900 | 22900 | 22850 | 2800 |
| 434 | 20250225 | 121100 | 6945846050 | 22900 | 22900 | 22950 | 22700 | 3198 |
| 435 | 20250225 | 121000 | 6872898900 | 22900 | 22850 | 22900 | 22800 | 3717 |
| 436 | 20250225 | 120900 | 6788071100 | 22900 | 23000 | 23100 | 22900 | 2210 |
| 437 | 20250225 | 120800 | 6737380050 | 23000 | 23000 | 23100 | 22950 | 1174 |
| 438 | 20250225 | 120700 | 6710382650 | 23000 | 23050 | 23050 | 23000 | 1334 |
| 439 | 20250225 | 120600 | 6679698100 | 23000 | 23050 | 23050 | 23000 | 249 |
| 440 | 20250225 | 120500 | 6673970750 | 23000 | 23050 | 23050 | 23000 | 5662 |
| 441 | 20250225 | 120400 | 6543693050 | 23050 | 23050 | 23050 | 23050 | 3100 |
| 442 | 20250225 | 120300 | 6472238050 | 23000 | 23150 | 23150 | 23000 | 8248 |
| 443 | 20250225 | 120200 | 6281833850 | 23150 | 23200 | 23200 | 23150 | 2884 |
| 444 | 20250225 | 120100 | 6215033400 | 23150 | 23200 | 23200 | 23150 | 1278 |
| 445 | 20250225 | 120000 | 6185383850 | 23200 | 23200 | 23200 | 23200 | 2249 |
| 446 | 20250225 | 115900 | 6133207050 | 23200 | 23300 | 23300 | 23200 | 3275 |
| 447 | 20250225 | 115800 | 6057219100 | 23300 | 23300 | 23300 | 23200 | 6314 |
| 448 | 20250225 | 115700 | 5910688700 | 23300 | 23300 | 23300 | 23200 | 2972 |
| 449 | 20250225 | 115600 | 5841588950 | 23250 | 23300 | 23300 | 23250 | 576 |
| 450 | 20250225 | 115500 | 5828170200 | 23300 | 23300 | 23300 | 23300 | 368 |
| 451 | 20250225 | 115400 | 5819595800 | 23350 | 23350 | 23350 | 23350 | 110 |
| 452 | 20250225 | 115300 | 5817027300 | 23300 | 23300 | 23300 | 23300 | 30 |
| 453 | 20250225 | 115200 | 5816328300 | 23300 | 23300 | 23300 | 23300 | 528 |
| 454 | 20250225 | 115100 | 5804025900 | 23300 | 23250 | 23300 | 23250 | 143 |
| 455 | 20250225 | 115000 | 5800695700 | 23300 | 23300 | 23300 | 23300 | 42 |
| 456 | 20250225 | 114900 | 5799717100 | 23300 | 23350 | 23350 | 23300 | 706 |
| 457 | 20250225 | 114800 | 5783266800 | 23350 | 23400 | 23400 | 23300 | 187 |
| 458 | 20250225 | 114700 | 5778900100 | 23400 | 23300 | 23400 | 23300 | 732 |
| 459 | 20250225 | 114600 | 5761824650 | 23300 | 23300 | 23300 | 23300 | 181 |
| 460 | 20250225 | 114500 | 5757607350 | 23250 | 23250 | 23300 | 23250 | 536 |
| 461 | 20250225 | 114400 | 5745133950 | 23300 | 23300 | 23300 | 23300 | 306 |
| 462 | 20250225 | 114300 | 5738004150 | 23250 | 23300 | 23300 | 23250 | 908 |
| 463 | 20250225 | 114200 | 5716848000 | 23300 | 23300 | 23300 | 23250 | 2531 |
| 464 | 20250225 | 114100 | 5657977050 | 23300 | 23300 | 23300 | 23250 | 723 |
| 465 | 20250225 | 114000 | 5641145100 | 23300 | 23250 | 23300 | 23250 | 403 |
| 466 | 20250225 | 113900 | 5631760050 | 23250 | 23250 | 23300 | 23250 | 1701 |
| 467 | 20250225 | 113800 | 5592206800 | 23250 | 23300 | 23300 | 23250 | 934 |
| 468 | 20250225 | 113700 | 5570459850 | 23300 | 23300 | 23350 | 23300 | 695 |
| 469 | 20250225 | 113600 | 5554260750 | 23300 | 23300 | 23300 | 23250 | 531 |
| 470 | 20250225 | 113500 | 5541901700 | 23300 | 23350 | 23350 | 23250 | 4006 |
| 471 | 20250225 | 113400 | 5448654000 | 23300 | 23350 | 23350 | 23300 | 4018 |
| 472 | 20250225 | 113300 | 5355028600 | 23350 | 23350 | 23400 | 23300 | 3778 |
| 473 | 20250225 | 113200 | 5266988300 | 23350 | 23350 | 23350 | 23300 | 2212 |
| 474 | 20250225 | 113100 | 5215415350 | 23350 | 23400 | 23400 | 23350 | 4635 |
| 475 | 20250225 | 113000 | 5107157900 | 23400 | 23450 | 23450 | 23400 | 2487 |
| 476 | 20250225 | 112900 | 5048942450 | 23450 | 23450 | 23450 | 23450 | 500 |
| 477 | 20250225 | 112800 | 5037217450 | 23450 | 23450 | 23450 | 23450 | 201 |
| 478 | 20250225 | 112700 | 5032504000 | 23500 | 23450 | 23550 | 23450 | 380 |
| 479 | 20250225 | 112600 | 5023583950 | 23500 | 23450 | 23500 | 23450 | 366 |
| 480 | 20250225 | 112500 | 5015000850 | 23550 | 23500 | 23550 | 23400 | 1855 |
| 481 | 20250225 | 112400 | 4971484150 | 23500 | 23650 | 23700 | 23500 | 4496 |
| 482 | 20250225 | 112300 | 4865523650 | 23600 | 23700 | 23700 | 23600 | 1197 |
| 483 | 20250225 | 112200 | 4837243600 | 23650 | 23650 | 23700 | 23650 | 672 |
| 484 | 20250225 | 112100 | 4821325000 | 23650 | 23800 | 23850 | 23650 | 2007 |
| 485 | 20250225 | 112000 | 4773734300 | 23850 | 23850 | 23900 | 23750 | 3053 |
| 486 | 20250225 | 111900 | 4700925600 | 23850 | 23700 | 23850 | 23700 | 664 |
| 487 | 20250225 | 111800 | 4685140200 | 23700 | 23850 | 23950 | 23700 | 4464 |
| 488 | 20250225 | 111700 | 4579006150 | 23750 | 23950 | 23950 | 23650 | 4071 |
| 489 | 20250225 | 111600 | 4482209700 | 23950 | 23450 | 24050 | 23400 | 15683 |
| 490 | 20250225 | 111500 | 4109187600 | 23450 | 23500 | 23500 | 23450 | 76 |
| 491 | 20250225 | 111400 | 4107403900 | 23450 | 23500 | 23550 | 23450 | 1616 |
| 492 | 20250225 | 111300 | 4069430900 | 23500 | 23600 | 23600 | 23500 | 1786 |
| 493 | 20250225 | 111200 | 4027371200 | 23600 | 23600 | 23600 | 23600 | 1 |
| 494 | 20250225 | 111100 | 4027347600 | 23550 | 23600 | 23600 | 23550 | 161 |
| 495 | 20250225 | 111000 | 4023552600 | 23550 | 23600 | 23600 | 23550 | 45 |
| 496 | 20250225 | 110900 | 4022491050 | 23550 | 23600 | 23600 | 23550 | 25 |
| 497 | 20250225 | 110800 | 4021901350 | 23600 | 23600 | 23600 | 23600 | 77 |
| 498 | 20250225 | 110700 | 4020084150 | 23550 | 23550 | 23550 | 23550 | 134 |
| 499 | 20250225 | 110600 | 4016928450 | 23550 | 23550 | 23550 | 23550 | 6 |
| 500 | 20250225 | 110500 | 4016787150 | 23550 | 23650 | 23650 | 23550 | 21 |
| 501 | 20250225 | 110400 | 4016291400 | 23650 | 23600 | 23650 | 23600 | 275 |
| 502 | 20250225 | 110300 | 4009801350 | 23500 | 23600 | 23600 | 23500 | 129 |
| 503 | 20250225 | 110200 | 4006757350 | 23600 | 23600 | 23600 | 23550 | 142 |
| 504 | 20250225 | 110100 | 4003411700 | 23550 | 23550 | 23550 | 23550 | 570 |
| 505 | 20250225 | 110000 | 3989988200 | 23550 | 23600 | 23600 | 23550 | 282 |
| 506 | 20250225 | 105900 | 3983333100 | 23600 | 23600 | 23600 | 23600 | 147 |
| 507 | 20250225 | 105800 | 3979863900 | 23600 | 23600 | 23600 | 23600 | 57 |
| 508 | 20250225 | 105700 | 3978518700 | 23550 | 23550 | 23600 | 23550 | 435 |
| 509 | 20250225 | 105600 | 3968273200 | 23500 | 23550 | 23550 | 23500 | 41 |
| 510 | 20250225 | 105500 | 3967308950 | 23550 | 23500 | 23550 | 23500 | 42 |
| 511 | 20250225 | 105400 | 3966321350 | 23550 | 23500 | 23550 | 23500 | 70 |
| 512 | 20250225 | 105300 | 3964676150 | 23550 | 23500 | 23550 | 23500 | 417 |
| 513 | 20250225 | 105200 | 3954874300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 514 | 20250225 | 105100 | 3954874300 | 23500 | 23550 | 23550 | 23500 | 143 |
| 515 | 20250225 | 105000 | 3951511250 | 23500 | 23500 | 23550 | 23500 | 522 |
| 516 | 20250225 | 104900 | 3939238500 | 23550 | 23600 | 23600 | 23550 | 1282 |
| 517 | 20250225 | 104800 | 3909042400 | 23550 | 23550 | 23600 | 23550 | 731 |
| 518 | 20250225 | 104700 | 3891818600 | 23450 | 23550 | 23550 | 23450 | 220 |
| 519 | 20250225 | 104600 | 3886648350 | 23600 | 23600 | 23600 | 23600 | 2 |
| 520 | 20250225 | 104500 | 3886601150 | 23550 | 23550 | 23550 | 23500 | 102 |
| 521 | 20250225 | 104400 | 3884199150 | 23500 | 23450 | 23500 | 23450 | 60 |
| 522 | 20250225 | 104300 | 3882792100 | 23450 | 23500 | 23600 | 23350 | 3790 |
| 523 | 20250225 | 104200 | 3794015550 | 23500 | 23450 | 23500 | 23400 | 166 |
| 524 | 20250225 | 104100 | 3790122250 | 23450 | 23500 | 23500 | 23400 | 617 |
| 525 | 20250225 | 104000 | 3775675100 | 23400 | 23400 | 23500 | 23400 | 93 |
| 526 | 20250225 | 103900 | 3773496400 | 23400 | 23450 | 23450 | 23350 | 6097 |
| 527 | 20250225 | 103800 | 3630778850 | 23500 | 23500 | 23500 | 23500 | 213 |
| 528 | 20250225 | 103700 | 3625773350 | 23450 | 23450 | 23450 | 23450 | 1690 |
| 529 | 20250225 | 103600 | 3586142850 | 23450 | 23500 | 23500 | 23450 | 499 |
| 530 | 20250225 | 103500 | 3574441050 | 23500 | 23500 | 23500 | 23450 | 148 |
| 531 | 20250225 | 103400 | 3570965050 | 23500 | 23450 | 23500 | 23450 | 31 |
| 532 | 20250225 | 103300 | 3570237000 | 23450 | 23450 | 23450 | 23450 | 93 |
| 533 | 20250225 | 103200 | 3568056150 | 23450 | 23450 | 23500 | 23400 | 578 |
| 534 | 20250225 | 103100 | 3554492350 | 23450 | 23450 | 23450 | 23450 | 629 |
| 535 | 20250225 | 103000 | 3539742300 | 23450 | 23400 | 23450 | 23400 | 574 |
| 536 | 20250225 | 102900 | 3526292150 | 23400 | 23650 | 23650 | 23400 | 12616 |
| 537 | 20250225 | 102800 | 3229443350 | 23650 | 23650 | 23650 | 23550 | 81 |
| 538 | 20250225 | 102700 | 3227527800 | 23650 | 23650 | 23650 | 23650 | 2537 |
| 539 | 20250225 | 102600 | 3167527750 | 23550 | 23600 | 23650 | 23550 | 403 |
| 540 | 20250225 | 102500 | 3158029150 | 23600 | 23600 | 23600 | 23600 | 19 |
| 541 | 20250225 | 102400 | 3157580750 | 23650 | 23600 | 23650 | 23600 | 9 |
| 542 | 20250225 | 102300 | 3157368100 | 23600 | 23600 | 23600 | 23550 | 502 |
| 543 | 20250225 | 102200 | 3145520950 | 23600 | 23600 | 23600 | 23550 | 526 |
| 544 | 20250225 | 102100 | 3133108950 | 23600 | 23600 | 23600 | 23600 | 507 |
| 545 | 20250225 | 102000 | 3121143750 | 23650 | 23650 | 23650 | 23600 | 1027 |
| 546 | 20250225 | 101900 | 3096905250 | 23600 | 23600 | 23600 | 23600 | 310 |
| 547 | 20250225 | 101800 | 3089589250 | 23600 | 23600 | 23650 | 23600 | 932 |
| 548 | 20250225 | 101700 | 3067568750 | 23650 | 23500 | 23650 | 23500 | 2274 |
| 549 | 20250225 | 101600 | 3013881950 | 23500 | 23600 | 23600 | 23500 | 415 |
| 550 | 20250225 | 101500 | 3004109150 | 23600 | 23600 | 23600 | 23550 | 126 |
| 551 | 20250225 | 101400 | 3001135600 | 23600 | 23600 | 23600 | 23600 | 137 |
| 552 | 20250225 | 101300 | 2997902400 | 23600 | 23500 | 23600 | 23500 | 259 |
| 553 | 20250225 | 101200 | 2991800400 | 23500 | 23500 | 23550 | 23500 | 768 |
| 554 | 20250225 | 101100 | 2973752350 | 23550 | 23550 | 23550 | 23550 | 145 |
| 555 | 20250225 | 101000 | 2970337600 | 23550 | 23550 | 23600 | 23500 | 395 |
| 556 | 20250225 | 100900 | 2961035350 | 23550 | 23550 | 23550 | 23500 | 211 |
| 557 | 20250225 | 100800 | 2956074900 | 23550 | 23550 | 23550 | 23500 | 196 |
| 558 | 20250225 | 100700 | 2951463000 | 23550 | 23600 | 23600 | 23550 | 283 |
| 559 | 20250225 | 100600 | 2944795200 | 23550 | 23600 | 23600 | 23550 | 532 |
| 560 | 20250225 | 100500 | 2932249450 | 23550 | 23550 | 23600 | 23550 | 381 |
| 561 | 20250225 | 100400 | 2923276850 | 23600 | 23500 | 23600 | 23500 | 201 |
| 562 | 20250225 | 100300 | 2918540450 | 23500 | 23550 | 23550 | 23500 | 832 |
| 563 | 20250225 | 100200 | 2898956200 | 23500 | 23500 | 23550 | 23500 | 415 |
| 564 | 20250225 | 100100 | 2889201700 | 23550 | 23550 | 23550 | 23550 | 175 |
| 565 | 20250225 | 100000 | 2885080450 | 23500 | 23500 | 23550 | 23450 | 1459 |
| 566 | 20250225 | 095900 | 2850801850 | 23550 | 23550 | 23600 | 23550 | 1441 |
| 567 | 20250225 | 095800 | 2816861950 | 23600 | 23600 | 23600 | 23600 | 773 |
| 568 | 20250225 | 095700 | 2798619150 | 23650 | 23650 | 23650 | 23650 | 249 |
| 569 | 20250225 | 095600 | 2792730300 | 23600 | 23650 | 23650 | 23600 | 537 |
| 570 | 20250225 | 095500 | 2780040450 | 23600 | 23550 | 23650 | 23550 | 1388 |
| 571 | 20250225 | 095400 | 2747250350 | 23550 | 23550 | 23550 | 23550 | 166 |
| 572 | 20250225 | 095300 | 2743341050 | 23550 | 23550 | 23550 | 23550 | 15 |
| 573 | 20250225 | 095200 | 2742987800 | 23550 | 23450 | 23550 | 23450 | 800 |
| 574 | 20250225 | 095100 | 2724193450 | 23500 | 23450 | 23550 | 23450 | 2911 |
| 575 | 20250225 | 095000 | 2655784250 | 23500 | 23550 | 23550 | 23450 | 2487 |
| 576 | 20250225 | 094900 | 2597357400 | 23550 | 23550 | 23550 | 23550 | 1932 |
| 577 | 20250225 | 094800 | 2551858800 | 23550 | 23600 | 23650 | 23550 | 1349 |
| 578 | 20250225 | 094700 | 2520047050 | 23650 | 23650 | 23650 | 23600 | 1189 |
| 579 | 20250225 | 094600 | 2491977200 | 23650 | 23550 | 23650 | 23500 | 1411 |
| 580 | 20250225 | 094500 | 2458766500 | 23550 | 23500 | 23550 | 23500 | 876 |
| 581 | 20250225 | 094400 | 2438172750 | 23400 | 23450 | 23450 | 23400 | 1369 |
| 582 | 20250225 | 094300 | 2406070800 | 23400 | 23400 | 23450 | 23400 | 362 |
| 583 | 20250225 | 094200 | 2397587100 | 23400 | 23450 | 23450 | 23400 | 32 |
| 584 | 20250225 | 094100 | 2396837300 | 23450 | 23550 | 23550 | 23350 | 781 |
| 585 | 20250225 | 094000 | 2378540450 | 23550 | 23500 | 23550 | 23500 | 174 |
| 586 | 20250225 | 093900 | 2374450550 | 23450 | 23500 | 23500 | 23350 | 1979 |
| 587 | 20250225 | 093800 | 2328180500 | 23500 | 23450 | 23500 | 23450 | 134 |
| 588 | 20250225 | 093700 | 2325035750 | 23450 | 23400 | 23450 | 23350 | 1057 |
| 589 | 20250225 | 093600 | 2300327600 | 23400 | 23350 | 23400 | 23350 | 481 |
| 590 | 20250225 | 093500 | 2289072700 | 23400 | 23350 | 23400 | 23350 | 291 |
| 591 | 20250225 | 093400 | 2282269900 | 23400 | 23350 | 23400 | 23300 | 1274 |
| 592 | 20250225 | 093300 | 2252522450 | 23350 | 23400 | 23400 | 23300 | 2474 |
| 593 | 20250225 | 093200 | 2194755900 | 23300 | 23400 | 23400 | 23300 | 3075 |
| 594 | 20250225 | 093100 | 2122892300 | 23400 | 23350 | 23400 | 23300 | 3565 |
| 595 | 20250225 | 093000 | 2039682300 | 23350 | 23350 | 23400 | 23350 | 87 |
| 596 | 20250225 | 092900 | 2037646750 | 23350 | 23400 | 23450 | 23350 | 2296 |
| 597 | 20250225 | 092800 | 1983923350 | 23450 | 23500 | 23500 | 23400 | 713 |
| 598 | 20250225 | 092700 | 1967175050 | 23550 | 23600 | 23600 | 23450 | 241 |
| 599 | 20250225 | 092600 | 1961516250 | 23600 | 23600 | 23650 | 23450 | 506 |
| 600 | 20250225 | 092500 | 1949615200 | 23650 | 23500 | 23650 | 23500 | 1845 |
| 601 | 20250225 | 092400 | 1906042450 | 23450 | 23400 | 23500 | 23400 | 652 |
| 602 | 20250225 | 092300 | 1890771650 | 23400 | 23350 | 23450 | 23350 | 807 |
| 603 | 20250225 | 092200 | 1871877200 | 23400 | 23350 | 23400 | 23300 | 704 |
| 604 | 20250225 | 092100 | 1855428250 | 23350 | 23300 | 23350 | 23250 | 1040 |
| 605 | 20250225 | 092000 | 1831208350 | 23250 | 23300 | 23350 | 23200 | 4532 |
| 606 | 20250225 | 091900 | 1725730750 | 23350 | 23250 | 23400 | 23250 | 1163 |
| 607 | 20250225 | 091800 | 1698637850 | 23250 | 23250 | 23350 | 23200 | 1752 |
| 608 | 20250225 | 091700 | 1657894500 | 23200 | 23300 | 23300 | 23200 | 3718 |
| 609 | 20250225 | 091600 | 1571521650 | 23300 | 23350 | 23350 | 23300 | 5860 |
| 610 | 20250225 | 091500 | 1434952100 | 23350 | 23500 | 23500 | 23350 | 4365 |
| 611 | 20250225 | 091400 | 1332858950 | 23500 | 23500 | 23550 | 23500 | 1151 |
| 612 | 20250225 | 091300 | 1305776700 | 23500 | 23500 | 23500 | 23400 | 1342 |
| 613 | 20250225 | 091200 | 1274304650 | 23350 | 23350 | 23450 | 23350 | 2772 |
| 614 | 20250225 | 091100 | 1209478650 | 23350 | 23500 | 23500 | 23350 | 4235 |
| 615 | 20250225 | 091000 | 1110320100 | 23550 | 23550 | 23550 | 23500 | 1714 |
| 616 | 20250225 | 090900 | 1070032550 | 23550 | 23600 | 23600 | 23450 | 3319 |
| 617 | 20250225 | 090800 | 991995250 | 23500 | 23450 | 23600 | 23450 | 1599 |
| 618 | 20250225 | 090700 | 954420750 | 23500 | 23600 | 23650 | 23500 | 4558 |
| 619 | 20250225 | 090600 | 846968850 | 23600 | 23650 | 23650 | 23600 | 1529 |
| 620 | 20250225 | 090500 | 810882000 | 23650 | 23600 | 23650 | 23600 | 2980 |
| 621 | 20250225 | 090400 | 740433050 | 23600 | 23550 | 23650 | 23500 | 3287 |
| 622 | 20250225 | 090300 | 663042800 | 23600 | 23500 | 23650 | 23450 | 3724 |
| 623 | 20250225 | 090200 | 575324900 | 23650 | 23400 | 23650 | 23300 | 4328 |
| 624 | 20250225 | 090100 | 473866000 | 23450 | 23600 | 23700 | 23300 | 7026 |
| 625 | 20250225 | 090000 | 308729250 | 23550 | 23700 | 23750 | 23450 | 12065 |