33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 3 | 20250225 | 190800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20250225 | 190700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20250225 | 190600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20250225 | 190500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20250225 | 190400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20250225 | 190300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20250225 | 190200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20250225 | 190100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20250225 | 190000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20250225 | 185900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20250225 | 185800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20250225 | 185700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20250225 | 185600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20250225 | 185500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20250225 | 185400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20250225 | 185300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20250225 | 185200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20250225 | 185100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20250225 | 185000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20250225 | 184900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20250225 | 184800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20250225 | 184700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20250225 | 184600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20250225 | 184500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20250225 | 184400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20250225 | 184300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20250225 | 184200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20250225 | 184100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20250225 | 184000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20250225 | 183900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 33 | 20250225 | 183800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20250225 | 183700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20250225 | 183600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20250225 | 183500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20250225 | 183400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20250225 | 183300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20250225 | 183200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20250225 | 183100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20250225 | 183000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20250225 | 182900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20250225 | 182800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20250225 | 182700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20250225 | 182600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20250225 | 182500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20250225 | 182400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20250225 | 182300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20250225 | 182200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20250225 | 182100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20250225 | 182000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20250225 | 181900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20250225 | 181800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20250225 | 181700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20250225 | 181600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20250225 | 181500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20250225 | 181400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20250225 | 181300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20250225 | 181200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20250225 | 181100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20250225 | 181000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20250225 | 180900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 63 | 20250225 | 180800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20250225 | 180700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20250225 | 180600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20250225 | 180500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20250225 | 180400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20250225 | 180300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20250225 | 180200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20250225 | 180100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20250225 | 180000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20250225 | 175900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20250225 | 175800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20250225 | 175700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20250225 | 175600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20250225 | 175500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20250225 | 175400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20250225 | 175300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20250225 | 175200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20250225 | 175100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20250225 | 175000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20250225 | 174900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20250225 | 174800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20250225 | 174700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20250225 | 174600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20250225 | 174500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20250225 | 174400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20250225 | 174300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20250225 | 174200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20250225 | 174100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20250225 | 174000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20250225 | 173900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 93 | 20250225 | 173800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20250225 | 173700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20250225 | 173600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20250225 | 173500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20250225 | 173400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20250225 | 173300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20250225 | 173200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20250225 | 173100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20250225 | 173000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20250225 | 172900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20250225 | 172800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20250225 | 172700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20250225 | 172600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20250225 | 172500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20250225 | 172400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20250225 | 172300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20250225 | 172200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20250225 | 172100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20250225 | 172000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20250225 | 171900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20250225 | 171800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20250225 | 171700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20250225 | 171600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20250225 | 171500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20250225 | 171400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20250225 | 171300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20250225 | 171200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20250225 | 171100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20250225 | 171000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20250225 | 170900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 123 | 20250225 | 170800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20250225 | 170700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20250225 | 170600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20250225 | 170500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20250225 | 170400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20250225 | 170300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20250225 | 170200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20250225 | 170100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20250225 | 170000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20250225 | 165900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20250225 | 165800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20250225 | 165700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20250225 | 165600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20250225 | 165500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20250225 | 165400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20250225 | 165300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20250225 | 165200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20250225 | 165100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20250225 | 165000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20250225 | 164900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20250225 | 164800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20250225 | 164700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20250225 | 164600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20250225 | 164500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20250225 | 164400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20250225 | 164300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20250225 | 164200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20250225 | 164100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20250225 | 164000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20250225 | 163900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 153 | 20250225 | 163800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20250225 | 163700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20250225 | 163600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20250225 | 163500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20250225 | 163400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20250225 | 163300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20250225 | 163200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20250225 | 163100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20250225 | 163000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20250225 | 162900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20250225 | 162800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20250225 | 162700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20250225 | 162600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20250225 | 162500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20250225 | 162400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20250225 | 162300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20250225 | 162200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20250225 | 162100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20250225 | 162000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20250225 | 161900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20250225 | 161800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20250225 | 161700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20250225 | 161600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20250225 | 161500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20250225 | 161400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20250225 | 161300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20250225 | 161200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20250225 | 161100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20250225 | 161000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20250225 | 160900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 183 | 20250225 | 160800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20250225 | 160700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20250225 | 160600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20250225 | 160500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20250225 | 160400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20250225 | 160300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20250225 | 160200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20250225 | 160100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20250225 | 160000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20250225 | 155900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20250225 | 155800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20250225 | 155700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20250225 | 155600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20250225 | 155500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20250225 | 155400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20250225 | 155300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20250225 | 155200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20250225 | 155100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20250225 | 155000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20250225 | 154900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20250225 | 154800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20250225 | 154700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20250225 | 154600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20250225 | 154500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20250225 | 154400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20250225 | 154300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20250225 | 154200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20250225 | 154100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20250225 | 154000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20250225 | 153900 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 213 | 20250225 | 153800 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20250225 | 153700 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20250225 | 153600 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20250225 | 153500 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20250225 | 153400 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20250225 | 153300 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20250225 | 153200 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20250225 | 153100 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20250225 | 153000 | 17780207550 | 22350 | 22350 | 22350 | 22350 | 9446 |
| 222 | 20250225 | 152900 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20250225 | 152800 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20250225 | 152700 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20250225 | 152600 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20250225 | 152500 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20250225 | 152400 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20250225 | 152300 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20250225 | 152200 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20250225 | 152100 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20250225 | 152000 | 17569089450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20250225 | 151900 | 17569089450 | 22400 | 22350 | 22400 | 22350 | 457 |
| 233 | 20250225 | 151800 | 17558858500 | 22350 | 22350 | 22400 | 22350 | 1302 |
| 234 | 20250225 | 151700 | 17529727450 | 22350 | 22350 | 22400 | 22350 | 2117 |
| 235 | 20250225 | 151600 | 17482371000 | 22400 | 22300 | 22400 | 22300 | 2674 |
| 236 | 20250225 | 151500 | 17422522500 | 22300 | 22400 | 22400 | 22300 | 2145 |
| 237 | 20250225 | 151400 | 17374572900 | 22400 | 22350 | 22400 | 22300 | 1923 |
| 238 | 20250225 | 151300 | 17331608700 | 22400 | 22300 | 22400 | 22300 | 2067 |
| 239 | 20250225 | 151200 | 17285442300 | 22300 | 22350 | 22400 | 22300 | 3147 |
| 240 | 20250225 | 151100 | 17215189500 | 22350 | 22350 | 22400 | 22300 | 1436 |
| 241 | 20250225 | 151000 | 17183114450 | 22350 | 22300 | 22400 | 22300 | 1697 |
| 242 | 20250225 | 150900 | 17145218200 | 22300 | 22400 | 22450 | 22300 | 665 |
| 243 | 20250225 | 150800 | 17130349550 | 22300 | 22400 | 22400 | 22300 | 913 |
| 244 | 20250225 | 150700 | 17109941300 | 22300 | 22400 | 22400 | 22300 | 991 |
| 245 | 20250225 | 150600 | 17087802650 | 22400 | 22400 | 22400 | 22350 | 787 |
| 246 | 20250225 | 150500 | 17070205600 | 22350 | 22350 | 22400 | 22350 | 1086 |
| 247 | 20250225 | 150400 | 17045920600 | 22400 | 22400 | 22400 | 22350 | 923 |
| 248 | 20250225 | 150300 | 17025270250 | 22350 | 22400 | 22450 | 22350 | 873 |
| 249 | 20250225 | 150200 | 17005737300 | 22400 | 22450 | 22450 | 22350 | 737 |
| 250 | 20250225 | 150100 | 16989252250 | 22450 | 22350 | 22450 | 22350 | 615 |
| 251 | 20250225 | 150000 | 16975474150 | 22400 | 22450 | 22450 | 22350 | 1598 |
| 252 | 20250225 | 145900 | 16939697950 | 22450 | 22400 | 22450 | 22350 | 1771 |
| 253 | 20250225 | 145800 | 16900067550 | 22400 | 22400 | 22450 | 22350 | 2254 |
| 254 | 20250225 | 145700 | 16849668700 | 22400 | 22450 | 22450 | 22350 | 968 |
| 255 | 20250225 | 145600 | 16827983050 | 22450 | 22400 | 22450 | 22350 | 839 |
| 256 | 20250225 | 145500 | 16809187000 | 22350 | 22400 | 22450 | 22350 | 3921 |
| 257 | 20250225 | 145400 | 16721463450 | 22350 | 22450 | 22450 | 22350 | 1094 |
| 258 | 20250225 | 145300 | 16696953750 | 22450 | 22450 | 22450 | 22350 | 1205 |
| 259 | 20250225 | 145200 | 16669952850 | 22400 | 22350 | 22450 | 22350 | 1111 |
| 260 | 20250225 | 145100 | 16645087000 | 22400 | 22350 | 22450 | 22350 | 869 |
| 261 | 20250225 | 145000 | 16625629400 | 22400 | 22400 | 22400 | 22350 | 1012 |
| 262 | 20250225 | 144900 | 16602999350 | 22350 | 22400 | 22450 | 22350 | 948 |
| 263 | 20250225 | 144800 | 16581786500 | 22400 | 22400 | 22400 | 22350 | 1170 |
| 264 | 20250225 | 144700 | 16555616250 | 22400 | 22400 | 22450 | 22350 | 1879 |
| 265 | 20250225 | 144600 | 16513563700 | 22400 | 22450 | 22450 | 22350 | 1044 |
| 266 | 20250225 | 144500 | 16490161250 | 22400 | 22450 | 22500 | 22400 | 1505 |
| 267 | 20250225 | 144400 | 16456417650 | 22350 | 22450 | 22500 | 22350 | 1619 |
| 268 | 20250225 | 144300 | 16420105700 | 22450 | 22400 | 22450 | 22400 | 1461 |
| 269 | 20250225 | 144200 | 16387344050 | 22400 | 22400 | 22450 | 22350 | 1210 |
| 270 | 20250225 | 144100 | 16360224250 | 22350 | 22400 | 22400 | 22300 | 1615 |
| 271 | 20250225 | 144000 | 16324086200 | 22400 | 22400 | 22400 | 22350 | 1220 |
| 272 | 20250225 | 143900 | 16296801800 | 22400 | 22400 | 22450 | 22350 | 2704 |
| 273 | 20250225 | 143800 | 16236320300 | 22350 | 22450 | 22450 | 22350 | 1346 |
| 274 | 20250225 | 143700 | 16206190150 | 22450 | 22400 | 22450 | 22350 | 1541 |
| 275 | 20250225 | 143600 | 16171671750 | 22400 | 22300 | 22450 | 22300 | 2919 |
| 276 | 20250225 | 143500 | 16106348900 | 22350 | 22300 | 22400 | 22250 | 1169 |
| 277 | 20250225 | 143400 | 16080288250 | 22300 | 22300 | 22350 | 22250 | 3599 |
| 278 | 20250225 | 143300 | 16000027000 | 22300 | 22350 | 22400 | 22300 | 2739 |
| 279 | 20250225 | 143200 | 15938887350 | 22300 | 22300 | 22350 | 22250 | 5041 |
| 280 | 20250225 | 143100 | 15826458650 | 22250 | 22250 | 22350 | 22200 | 3603 |
| 281 | 20250225 | 143000 | 15746201100 | 22250 | 22250 | 22350 | 22150 | 3570 |
| 282 | 20250225 | 142900 | 15666767350 | 22200 | 22350 | 22350 | 22100 | 8711 |
| 283 | 20250225 | 142800 | 15473065500 | 22350 | 22400 | 22550 | 22300 | 9828 |
| 284 | 20250225 | 142700 | 15253283700 | 22400 | 22600 | 22600 | 22400 | 4950 |
| 285 | 20250225 | 142600 | 15142074200 | 22500 | 22600 | 22600 | 22450 | 2440 |
| 286 | 20250225 | 142500 | 15087118050 | 22550 | 22500 | 22600 | 22450 | 2778 |
| 287 | 20250225 | 142400 | 15024571300 | 22500 | 22450 | 22500 | 22450 | 3219 |
| 288 | 20250225 | 142300 | 14952277750 | 22500 | 22600 | 22600 | 22450 | 6048 |
| 289 | 20250225 | 142200 | 14816112400 | 22550 | 22650 | 22650 | 22550 | 3089 |
| 290 | 20250225 | 142100 | 14746439350 | 22650 | 22600 | 22650 | 22550 | 1329 |
| 291 | 20250225 | 142000 | 14716402900 | 22600 | 22600 | 22650 | 22550 | 604 |
| 292 | 20250225 | 141900 | 14702744850 | 22600 | 22600 | 22650 | 22600 | 2365 |
| 293 | 20250225 | 141800 | 14649215050 | 22650 | 22600 | 22650 | 22600 | 1294 |
| 294 | 20250225 | 141700 | 14619963450 | 22650 | 22600 | 22650 | 22600 | 1312 |
| 295 | 20250225 | 141600 | 14590286150 | 22600 | 22600 | 22650 | 22600 | 2477 |
| 296 | 20250225 | 141500 | 14534297750 | 22600 | 22650 | 22700 | 22600 | 5260 |
| 297 | 20250225 | 141400 | 14415246150 | 22650 | 22700 | 22700 | 22650 | 866 |
| 298 | 20250225 | 141300 | 14395624600 | 22700 | 22700 | 22700 | 22650 | 1027 |
| 299 | 20250225 | 141200 | 14372351350 | 22700 | 22700 | 22700 | 22650 | 2462 |
| 300 | 20250225 | 141100 | 14316505300 | 22650 | 22700 | 22700 | 22650 | 755 |
| 301 | 20250225 | 141000 | 14299384650 | 22750 | 22650 | 22750 | 22650 | 1690 |
| 302 | 20250225 | 140900 | 14261055750 | 22700 | 22700 | 22700 | 22650 | 1379 |
| 303 | 20250225 | 140800 | 14229766200 | 22700 | 22700 | 22750 | 22700 | 3091 |
| 304 | 20250225 | 140700 | 14159580000 | 22750 | 22700 | 22750 | 22700 | 2367 |
| 305 | 20250225 | 140600 | 14105761850 | 22700 | 22750 | 22750 | 22650 | 969 |
| 306 | 20250225 | 140500 | 14083773500 | 22700 | 22700 | 22750 | 22700 | 1060 |
| 307 | 20250225 | 140400 | 14059704050 | 22750 | 22700 | 22750 | 22700 | 441 |
| 308 | 20250225 | 140300 | 14049690900 | 22750 | 22700 | 22750 | 22700 | 198 |
| 309 | 20250225 | 140200 | 14045193200 | 22700 | 22750 | 22750 | 22700 | 1047 |
| 310 | 20250225 | 140100 | 14021378750 | 22750 | 22750 | 22750 | 22700 | 2994 |
| 311 | 20250225 | 140000 | 13953286000 | 22700 | 22700 | 22750 | 22700 | 231 |
| 312 | 20250225 | 135900 | 13948039200 | 22700 | 22700 | 22750 | 22700 | 641 |
| 313 | 20250225 | 135800 | 13933481750 | 22700 | 22750 | 22750 | 22700 | 792 |
| 314 | 20250225 | 135700 | 13915493000 | 22700 | 22700 | 22750 | 22700 | 246 |
| 315 | 20250225 | 135600 | 13909905650 | 22700 | 22700 | 22750 | 22700 | 1057 |
| 316 | 20250225 | 135500 | 13885907550 | 22700 | 22700 | 22750 | 22700 | 278 |
| 317 | 20250225 | 135400 | 13879588450 | 22700 | 22700 | 22750 | 22700 | 193 |
| 318 | 20250225 | 135300 | 13875201850 | 22750 | 22700 | 22750 | 22700 | 111 |
| 319 | 20250225 | 135200 | 13872681000 | 22750 | 22750 | 22750 | 22700 | 253 |
| 320 | 20250225 | 135100 | 13866930850 | 22650 | 22700 | 22750 | 22650 | 2008 |
| 321 | 20250225 | 135000 | 13821361200 | 22700 | 22700 | 22750 | 22650 | 246 |
| 322 | 20250225 | 134900 | 13815780250 | 22700 | 22700 | 22750 | 22650 | 2576 |
| 323 | 20250225 | 134800 | 13757298300 | 22750 | 22700 | 22750 | 22700 | 1328 |
| 324 | 20250225 | 134700 | 13727147150 | 22700 | 22700 | 22750 | 22700 | 368 |
| 325 | 20250225 | 134600 | 13718793150 | 22750 | 22750 | 22750 | 22700 | 94 |
| 326 | 20250225 | 134500 | 13716655600 | 22750 | 22750 | 22750 | 22700 | 322 |
| 327 | 20250225 | 134400 | 13709338550 | 22750 | 22700 | 22750 | 22700 | 106 |
| 328 | 20250225 | 134300 | 13706931100 | 22700 | 22750 | 22750 | 22700 | 101 |
| 329 | 20250225 | 134200 | 13704633750 | 22700 | 22750 | 22750 | 22700 | 252 |
| 330 | 20250225 | 134100 | 13698903250 | 22700 | 22750 | 22750 | 22700 | 513 |
| 331 | 20250225 | 134000 | 13687236750 | 22750 | 22700 | 22750 | 22700 | 911 |
| 332 | 20250225 | 133900 | 13666552250 | 22750 | 22750 | 22750 | 22700 | 1013 |
| 333 | 20250225 | 133800 | 13643511800 | 22750 | 22700 | 22750 | 22700 | 873 |
| 334 | 20250225 | 133700 | 13623658500 | 22750 | 22700 | 22800 | 22700 | 415 |
| 335 | 20250225 | 133600 | 13614224150 | 22750 | 22750 | 22800 | 22700 | 2856 |
| 336 | 20250225 | 133500 | 13549249800 | 22750 | 22850 | 22850 | 22750 | 1649 |
| 337 | 20250225 | 133400 | 13511655900 | 22850 | 22900 | 22900 | 22800 | 441 |
| 338 | 20250225 | 133300 | 13501575350 | 22900 | 22900 | 22900 | 22850 | 150 |
| 339 | 20250225 | 133200 | 13498141150 | 22900 | 22900 | 22950 | 22800 | 2022 |
| 340 | 20250225 | 133100 | 13451915200 | 22900 | 22900 | 22950 | 22900 | 1034 |
| 341 | 20250225 | 133000 | 13428215250 | 22950 | 22850 | 22950 | 22850 | 9335 |
| 342 | 20250225 | 132900 | 13214612550 | 22800 | 22850 | 22850 | 22800 | 947 |
| 343 | 20250225 | 132800 | 13193004900 | 22850 | 22800 | 22850 | 22800 | 356 |
| 344 | 20250225 | 132700 | 13184885200 | 22850 | 22800 | 22850 | 22750 | 158 |
| 345 | 20250225 | 132600 | 13181285100 | 22850 | 22850 | 22850 | 22800 | 1527 |
| 346 | 20250225 | 132500 | 13146440050 | 22850 | 22850 | 22850 | 22800 | 266 |
| 347 | 20250225 | 132400 | 13140370150 | 22850 | 22800 | 22850 | 22800 | 1061 |
| 348 | 20250225 | 132300 | 13116175400 | 22850 | 22850 | 22850 | 22800 | 149 |
| 349 | 20250225 | 132200 | 13112770800 | 22800 | 22800 | 22850 | 22800 | 85 |
| 350 | 20250225 | 132100 | 13110832050 | 22850 | 22800 | 22850 | 22800 | 592 |
| 351 | 20250225 | 132000 | 13097325950 | 22800 | 22800 | 22850 | 22800 | 371 |
| 352 | 20250225 | 131900 | 13088852600 | 22800 | 22850 | 22850 | 22800 | 128 |
| 353 | 20250225 | 131800 | 13085930950 | 22850 | 22850 | 22850 | 22800 | 267 |
| 354 | 20250225 | 131700 | 13079832200 | 22850 | 22850 | 22850 | 22800 | 187 |
| 355 | 20250225 | 131600 | 13075562050 | 22850 | 22900 | 22900 | 22800 | 244 |
| 356 | 20250225 | 131500 | 13069985050 | 22900 | 22900 | 22900 | 22850 | 433 |
| 357 | 20250225 | 131400 | 13060082150 | 22900 | 22750 | 22900 | 22750 | 5520 |
| 358 | 20250225 | 131300 | 12933840050 | 22750 | 22850 | 22850 | 22750 | 3550 |
| 359 | 20250225 | 131200 | 12852902700 | 22800 | 22850 | 22850 | 22800 | 155 |
| 360 | 20250225 | 131100 | 12849362100 | 22850 | 22800 | 22850 | 22800 | 702 |
| 361 | 20250225 | 131000 | 12833355350 | 22850 | 22800 | 22850 | 22800 | 252 |
| 362 | 20250225 | 130900 | 12827597450 | 22800 | 22900 | 22900 | 22800 | 597 |
| 363 | 20250225 | 130800 | 12813958350 | 22850 | 22850 | 22900 | 22850 | 195 |
| 364 | 20250225 | 130700 | 12809496950 | 22900 | 22900 | 22900 | 22850 | 229 |
| 365 | 20250225 | 130600 | 12804253800 | 22900 | 22900 | 22900 | 22850 | 189 |
| 366 | 20250225 | 130500 | 12799932900 | 22850 | 22900 | 22900 | 22850 | 429 |
| 367 | 20250225 | 130400 | 12790122650 | 22850 | 22900 | 22900 | 22850 | 131 |
| 368 | 20250225 | 130300 | 12787123000 | 22850 | 22850 | 22900 | 22850 | 67 |
| 369 | 20250225 | 130200 | 12785591600 | 22850 | 22900 | 22900 | 22850 | 107 |
| 370 | 20250225 | 130100 | 12783142350 | 22850 | 22900 | 22900 | 22850 | 750 |
| 371 | 20250225 | 130000 | 12765971300 | 22850 | 22900 | 22900 | 22850 | 162 |
| 372 | 20250225 | 125900 | 12762264900 | 22900 | 22900 | 22900 | 22850 | 522 |
| 373 | 20250225 | 125800 | 12750311200 | 22850 | 22900 | 22950 | 22800 | 241 |
| 374 | 20250225 | 125700 | 12744795300 | 22950 | 22850 | 22950 | 22800 | 2555 |
| 375 | 20250225 | 125600 | 12686283300 | 22900 | 22900 | 22900 | 22850 | 1205 |
| 376 | 20250225 | 125500 | 12658736100 | 22900 | 22850 | 22900 | 22850 | 432 |
| 377 | 20250225 | 125400 | 12648863350 | 22850 | 22900 | 22900 | 22850 | 459 |
| 378 | 20250225 | 125300 | 12638355600 | 22850 | 22900 | 22950 | 22800 | 1713 |
| 379 | 20250225 | 125200 | 12599209050 | 22900 | 22850 | 22950 | 22850 | 150 |
| 380 | 20250225 | 125100 | 12595775300 | 22900 | 22850 | 22950 | 22800 | 2208 |
| 381 | 20250225 | 125000 | 12545208450 | 22850 | 22900 | 22900 | 22800 | 1371 |
| 382 | 20250225 | 124900 | 12513851300 | 22900 | 22800 | 22900 | 22800 | 5410 |
| 383 | 20250225 | 124800 | 12390346350 | 22800 | 22800 | 22800 | 22750 | 212 |
| 384 | 20250225 | 124700 | 12385517050 | 22750 | 22750 | 22800 | 22750 | 40 |
| 385 | 20250225 | 124600 | 12384606650 | 22800 | 22800 | 22800 | 22750 | 147 |
| 386 | 20250225 | 124500 | 12381257450 | 22800 | 22750 | 22800 | 22750 | 298 |
| 387 | 20250225 | 124400 | 12374470750 | 22750 | 22750 | 22800 | 22750 | 72 |
| 388 | 20250225 | 124300 | 12372832300 | 22750 | 22800 | 22800 | 22750 | 152 |
| 389 | 20250225 | 124200 | 12369367450 | 22750 | 22800 | 22850 | 22750 | 585 |
| 390 | 20250225 | 124100 | 12356027700 | 22800 | 22750 | 22800 | 22700 | 2098 |
| 391 | 20250225 | 124000 | 12308199950 | 22750 | 22750 | 22800 | 22700 | 3682 |
| 392 | 20250225 | 123900 | 12224436950 | 22700 | 22750 | 22750 | 22700 | 479 |
| 393 | 20250225 | 123800 | 12213546850 | 22750 | 22700 | 22750 | 22700 | 290 |
| 394 | 20250225 | 123700 | 12206957300 | 22700 | 22750 | 22750 | 22700 | 85 |
| 395 | 20250225 | 123600 | 12205024650 | 22750 | 22750 | 22750 | 22700 | 234 |
| 396 | 20250225 | 123500 | 12199709100 | 22700 | 22700 | 22750 | 22700 | 380 |
| 397 | 20250225 | 123400 | 12191076700 | 22750 | 22700 | 22750 | 22700 | 202 |
| 398 | 20250225 | 123300 | 12186487900 | 22750 | 22750 | 22750 | 22700 | 193 |
| 399 | 20250225 | 123200 | 12182098700 | 22700 | 22750 | 22750 | 22700 | 236 |
| 400 | 20250225 | 123100 | 12176734400 | 22700 | 22750 | 22750 | 22700 | 148 |
| 401 | 20250225 | 123000 | 12173370400 | 22700 | 22700 | 22750 | 22700 | 263 |
| 402 | 20250225 | 122900 | 12167393650 | 22750 | 22750 | 22800 | 22700 | 180 |
| 403 | 20250225 | 122800 | 12163300550 | 22750 | 22750 | 22800 | 22750 | 880 |
| 404 | 20250225 | 122700 | 12143280350 | 22800 | 22800 | 22800 | 22750 | 119 |
| 405 | 20250225 | 122600 | 12140569000 | 22750 | 22800 | 22800 | 22750 | 313 |
| 406 | 20250225 | 122500 | 12133444250 | 22800 | 22800 | 22800 | 22750 | 183 |
| 407 | 20250225 | 122400 | 12129277650 | 22800 | 22800 | 22800 | 22750 | 177 |
| 408 | 20250225 | 122300 | 12125247100 | 22800 | 22800 | 22800 | 22750 | 177 |
| 409 | 20250225 | 122200 | 12121213300 | 22800 | 22750 | 22800 | 22750 | 445 |
| 410 | 20250225 | 122100 | 12111085500 | 22800 | 22800 | 22800 | 22750 | 1068 |
| 411 | 20250225 | 122000 | 12086782400 | 22750 | 22850 | 22850 | 22750 | 4418 |
| 412 | 20250225 | 121900 | 11986047850 | 22800 | 22750 | 22850 | 22750 | 94 |
| 413 | 20250225 | 121800 | 11983902400 | 22800 | 22800 | 22850 | 22750 | 538 |
| 414 | 20250225 | 121700 | 11971637750 | 22800 | 22800 | 22850 | 22750 | 2304 |
| 415 | 20250225 | 121600 | 11919105550 | 22750 | 22700 | 22800 | 22700 | 532 |
| 416 | 20250225 | 121500 | 11907002900 | 22750 | 22750 | 22750 | 22700 | 164 |
| 417 | 20250225 | 121400 | 11903272000 | 22700 | 22700 | 22750 | 22700 | 853 |
| 418 | 20250225 | 121300 | 11883907750 | 22700 | 22700 | 22750 | 22700 | 413 |
| 419 | 20250225 | 121200 | 11874516350 | 22750 | 22750 | 22750 | 22750 | 139 |
| 420 | 20250225 | 121100 | 11871354100 | 22700 | 22750 | 22750 | 22700 | 363 |
| 421 | 20250225 | 121000 | 11863097000 | 22750 | 22750 | 22750 | 22700 | 1316 |
| 422 | 20250225 | 120900 | 11833160950 | 22700 | 22750 | 22750 | 22700 | 184 |
| 423 | 20250225 | 120800 | 11828977400 | 22700 | 22750 | 22750 | 22700 | 149 |
| 424 | 20250225 | 120700 | 11825593900 | 22700 | 22700 | 22750 | 22700 | 223 |
| 425 | 20250225 | 120600 | 11820528650 | 22700 | 22700 | 22750 | 22700 | 242 |
| 426 | 20250225 | 120500 | 11815030850 | 22750 | 22750 | 22750 | 22700 | 136 |
| 427 | 20250225 | 120400 | 11811939550 | 22700 | 22750 | 22750 | 22700 | 765 |
| 428 | 20250225 | 120300 | 11794565250 | 22800 | 22800 | 22800 | 22700 | 335 |
| 429 | 20250225 | 120200 | 11786952150 | 22800 | 22800 | 22800 | 22700 | 524 |
| 430 | 20250225 | 120100 | 11775032150 | 22750 | 22750 | 22800 | 22750 | 399 |
| 431 | 20250225 | 120000 | 11765952000 | 22750 | 22750 | 22800 | 22700 | 300 |
| 432 | 20250225 | 115900 | 11759127900 | 22750 | 22750 | 22800 | 22700 | 604 |
| 433 | 20250225 | 115800 | 11745375850 | 22800 | 22750 | 22800 | 22700 | 794 |
| 434 | 20250225 | 115700 | 11727311350 | 22700 | 22700 | 22750 | 22700 | 154 |
| 435 | 20250225 | 115600 | 11723811900 | 22700 | 22700 | 22750 | 22700 | 204 |
| 436 | 20250225 | 115500 | 11719176250 | 22750 | 22750 | 22750 | 22700 | 77 |
| 437 | 20250225 | 115400 | 11717424650 | 22750 | 22750 | 22750 | 22700 | 473 |
| 438 | 20250225 | 115300 | 11706683000 | 22750 | 22800 | 22800 | 22750 | 183 |
| 439 | 20250225 | 115200 | 11702513950 | 22750 | 22750 | 22800 | 22750 | 220 |
| 440 | 20250225 | 115100 | 11697507550 | 22800 | 22750 | 22800 | 22750 | 127 |
| 441 | 20250225 | 115000 | 11694615050 | 22800 | 22850 | 22850 | 22800 | 544 |
| 442 | 20250225 | 114900 | 11682205000 | 22800 | 22800 | 22850 | 22800 | 2974 |
| 443 | 20250225 | 114800 | 11614394850 | 22850 | 22850 | 22900 | 22800 | 1824 |
| 444 | 20250225 | 114700 | 11572717450 | 22900 | 22900 | 22900 | 22850 | 180 |
| 445 | 20250225 | 114600 | 11568597850 | 22900 | 22850 | 22900 | 22850 | 321 |
| 446 | 20250225 | 114500 | 11561259700 | 22900 | 22900 | 22900 | 22850 | 109 |
| 447 | 20250225 | 114400 | 11558765850 | 22900 | 22850 | 22900 | 22800 | 820 |
| 448 | 20250225 | 114300 | 11540007450 | 22900 | 22900 | 22900 | 22850 | 863 |
| 449 | 20250225 | 114200 | 11520283550 | 22900 | 22900 | 22950 | 22850 | 458 |
| 450 | 20250225 | 114100 | 11509790450 | 22950 | 22950 | 22950 | 22900 | 1635 |
| 451 | 20250225 | 114000 | 11472272350 | 22950 | 22900 | 22950 | 22850 | 1402 |
| 452 | 20250225 | 113900 | 11440173800 | 22900 | 22850 | 22900 | 22850 | 697 |
| 453 | 20250225 | 113800 | 11424232850 | 22800 | 22850 | 22900 | 22800 | 2244 |
| 454 | 20250225 | 113700 | 11372956450 | 22850 | 22800 | 22850 | 22750 | 809 |
| 455 | 20250225 | 113600 | 11354503850 | 22750 | 22750 | 22800 | 22700 | 2465 |
| 456 | 20250225 | 113500 | 11298320200 | 22750 | 22700 | 22750 | 22700 | 2002 |
| 457 | 20250225 | 113400 | 11252786200 | 22650 | 22700 | 22750 | 22650 | 425 |
| 458 | 20250225 | 113300 | 11243148250 | 22700 | 22650 | 22750 | 22650 | 461 |
| 459 | 20250225 | 113200 | 11232683450 | 22700 | 22700 | 22700 | 22650 | 293 |
| 460 | 20250225 | 113100 | 11226032550 | 22650 | 22700 | 22700 | 22650 | 702 |
| 461 | 20250225 | 113000 | 11210124750 | 22650 | 22700 | 22750 | 22650 | 381 |
| 462 | 20250225 | 112900 | 11201490300 | 22750 | 22650 | 22750 | 22650 | 999 |
| 463 | 20250225 | 112800 | 11178810450 | 22700 | 22700 | 22700 | 22600 | 1636 |
| 464 | 20250225 | 112700 | 11141770000 | 22700 | 22650 | 22700 | 22650 | 395 |
| 465 | 20250225 | 112600 | 11132822050 | 22650 | 22650 | 22700 | 22650 | 166 |
| 466 | 20250225 | 112500 | 11129058300 | 22700 | 22650 | 22700 | 22650 | 211 |
| 467 | 20250225 | 112400 | 11124272700 | 22650 | 22700 | 22700 | 22650 | 286 |
| 468 | 20250225 | 112300 | 11117785350 | 22750 | 22750 | 22800 | 22700 | 1822 |
| 469 | 20250225 | 112200 | 11076399650 | 22750 | 22750 | 22750 | 22700 | 628 |
| 470 | 20250225 | 112100 | 11062115450 | 22750 | 22750 | 22750 | 22700 | 183 |
| 471 | 20250225 | 112000 | 11057955400 | 22700 | 22750 | 22750 | 22700 | 418 |
| 472 | 20250225 | 111900 | 11048448700 | 22750 | 22700 | 22750 | 22700 | 158 |
| 473 | 20250225 | 111800 | 11044855350 | 22750 | 22750 | 22750 | 22750 | 138 |
| 474 | 20250225 | 111700 | 11041715850 | 22700 | 22750 | 22800 | 22700 | 653 |
| 475 | 20250225 | 111600 | 11026856900 | 22750 | 22750 | 22800 | 22750 | 535 |
| 476 | 20250225 | 111500 | 11014684700 | 22750 | 22750 | 22800 | 22700 | 716 |
| 477 | 20250225 | 111400 | 10998393100 | 22750 | 22750 | 22750 | 22700 | 481 |
| 478 | 20250225 | 111300 | 10987456500 | 22700 | 22750 | 22800 | 22650 | 4296 |
| 479 | 20250225 | 111200 | 10890010100 | 22750 | 22750 | 22800 | 22700 | 5503 |
| 480 | 20250225 | 111100 | 10764980200 | 22800 | 22800 | 22800 | 22750 | 283 |
| 481 | 20250225 | 111000 | 10758537950 | 22800 | 22800 | 22800 | 22750 | 97 |
| 482 | 20250225 | 110900 | 10756326850 | 22800 | 22800 | 22800 | 22750 | 1196 |
| 483 | 20250225 | 110800 | 10729084300 | 22850 | 22850 | 22850 | 22800 | 1424 |
| 484 | 20250225 | 110700 | 10696595350 | 22850 | 22850 | 22850 | 22750 | 2303 |
| 485 | 20250225 | 110600 | 10644027800 | 22800 | 22800 | 22850 | 22800 | 1085 |
| 486 | 20250225 | 110500 | 10619250600 | 22800 | 22750 | 22850 | 22700 | 2777 |
| 487 | 20250225 | 110400 | 10555942450 | 22750 | 22800 | 22800 | 22750 | 2105 |
| 488 | 20250225 | 110300 | 10508047250 | 22800 | 22800 | 22800 | 22750 | 2242 |
| 489 | 20250225 | 110200 | 10456957350 | 22800 | 22700 | 22800 | 22700 | 2330 |
| 490 | 20250225 | 110100 | 10404038500 | 22700 | 22800 | 22800 | 22700 | 2513 |
| 491 | 20250225 | 110000 | 10346871350 | 22800 | 22800 | 22800 | 22750 | 747 |
| 492 | 20250225 | 105900 | 10329845500 | 22800 | 22750 | 22850 | 22750 | 2497 |
| 493 | 20250225 | 105800 | 10272939050 | 22800 | 22750 | 22800 | 22750 | 1062 |
| 494 | 20250225 | 105700 | 10248753000 | 22750 | 22800 | 22850 | 22750 | 2013 |
| 495 | 20250225 | 105600 | 10202897550 | 22800 | 22800 | 22850 | 22750 | 637 |
| 496 | 20250225 | 105500 | 10188367350 | 22850 | 22900 | 22900 | 22750 | 8462 |
| 497 | 20250225 | 105400 | 9995225200 | 22900 | 22950 | 22950 | 22900 | 247 |
| 498 | 20250225 | 105300 | 9989559400 | 22950 | 22950 | 22950 | 22900 | 773 |
| 499 | 20250225 | 105200 | 9971850600 | 22950 | 22950 | 23000 | 22900 | 1156 |
| 500 | 20250225 | 105100 | 9945319200 | 23000 | 23000 | 23150 | 22950 | 1605 |
| 501 | 20250225 | 105000 | 9908405700 | 23050 | 23200 | 23250 | 23050 | 4453 |
| 502 | 20250225 | 104900 | 9805460500 | 23200 | 23250 | 23250 | 23200 | 2753 |
| 503 | 20250225 | 104800 | 9741462900 | 23250 | 23250 | 23250 | 23150 | 5253 |
| 504 | 20250225 | 104700 | 9619473650 | 23300 | 23250 | 23300 | 23200 | 3416 |
| 505 | 20250225 | 104600 | 9539949700 | 23300 | 23150 | 23300 | 23100 | 5354 |
| 506 | 20250225 | 104500 | 9415486200 | 23150 | 23200 | 23200 | 23050 | 1775 |
| 507 | 20250225 | 104400 | 9374471400 | 23150 | 23150 | 23150 | 23100 | 582 |
| 508 | 20250225 | 104300 | 9361001300 | 23150 | 23000 | 23250 | 23000 | 3588 |
| 509 | 20250225 | 104200 | 9277766850 | 23050 | 23050 | 23150 | 23050 | 1838 |
| 510 | 20250225 | 104100 | 9235299850 | 23150 | 23050 | 23150 | 23050 | 913 |
| 511 | 20250225 | 104000 | 9214223100 | 23150 | 23100 | 23150 | 23050 | 821 |
| 512 | 20250225 | 103900 | 9195272650 | 23100 | 23050 | 23100 | 23050 | 616 |
| 513 | 20250225 | 103800 | 9181054150 | 23150 | 23100 | 23200 | 23050 | 1682 |
| 514 | 20250225 | 103700 | 9142129000 | 23100 | 23150 | 23150 | 23100 | 782 |
| 515 | 20250225 | 103600 | 9124040150 | 23050 | 23050 | 23200 | 23050 | 1032 |
| 516 | 20250225 | 103500 | 9100205050 | 23100 | 23200 | 23200 | 23100 | 1345 |
| 517 | 20250225 | 103400 | 9069110250 | 23200 | 23200 | 23250 | 23150 | 799 |
| 518 | 20250225 | 103300 | 9050572700 | 23150 | 23100 | 23250 | 23100 | 2332 |
| 519 | 20250225 | 103200 | 8996483350 | 23100 | 23100 | 23250 | 23100 | 1341 |
| 520 | 20250225 | 103100 | 8965414550 | 23100 | 23150 | 23250 | 23100 | 947 |
| 521 | 20250225 | 103000 | 8943504850 | 23150 | 23200 | 23250 | 23100 | 1124 |
| 522 | 20250225 | 102900 | 8917464100 | 23150 | 23250 | 23250 | 23100 | 1664 |
| 523 | 20250225 | 102800 | 8878876250 | 23150 | 23200 | 23250 | 23100 | 3394 |
| 524 | 20250225 | 102700 | 8800103750 | 23100 | 23150 | 23200 | 23100 | 2349 |
| 525 | 20250225 | 102600 | 8745716250 | 23050 | 23050 | 23150 | 23000 | 803 |
| 526 | 20250225 | 102500 | 8727179000 | 23100 | 23100 | 23150 | 23050 | 460 |
| 527 | 20250225 | 102400 | 8716550100 | 23100 | 23000 | 23150 | 22900 | 3874 |
| 528 | 20250225 | 102300 | 8627545000 | 23000 | 23150 | 23150 | 22950 | 4272 |
| 529 | 20250225 | 102200 | 8529143100 | 23150 | 23150 | 23150 | 23100 | 1066 |
| 530 | 20250225 | 102100 | 8504478950 | 23150 | 23300 | 23300 | 23150 | 944 |
| 531 | 20250225 | 102000 | 8482514750 | 23300 | 23300 | 23350 | 23250 | 1317 |
| 532 | 20250225 | 101900 | 8451814100 | 23350 | 23300 | 23350 | 23250 | 1706 |
| 533 | 20250225 | 101800 | 8412033900 | 23300 | 23300 | 23350 | 23250 | 1408 |
| 534 | 20250225 | 101700 | 8379237800 | 23300 | 23300 | 23300 | 23250 | 2944 |
| 535 | 20250225 | 101600 | 8310657900 | 23300 | 23250 | 23350 | 23150 | 7222 |
| 536 | 20250225 | 101500 | 8142594650 | 23150 | 23200 | 23250 | 23150 | 3783 |
| 537 | 20250225 | 101400 | 8054877150 | 23150 | 23100 | 23250 | 23050 | 2026 |
| 538 | 20250225 | 101300 | 8007895150 | 23050 | 23150 | 23200 | 23050 | 1958 |
| 539 | 20250225 | 101200 | 7962650900 | 23100 | 23300 | 23300 | 23100 | 1477 |
| 540 | 20250225 | 101100 | 7928380600 | 23300 | 23200 | 23300 | 23200 | 1117 |
| 541 | 20250225 | 101000 | 7902400900 | 23250 | 23250 | 23300 | 23200 | 1747 |
| 542 | 20250225 | 100900 | 7861782800 | 23300 | 23200 | 23300 | 23150 | 2555 |
| 543 | 20250225 | 100800 | 7802361450 | 23200 | 23200 | 23250 | 23100 | 2415 |
| 544 | 20250225 | 100700 | 7746281650 | 23200 | 23150 | 23200 | 23100 | 1831 |
| 545 | 20250225 | 100600 | 7703845150 | 23150 | 23200 | 23250 | 23150 | 1935 |
| 546 | 20250225 | 100500 | 7658914000 | 23200 | 23250 | 23250 | 23200 | 1422 |
| 547 | 20250225 | 100400 | 7625881150 | 23200 | 23300 | 23300 | 23200 | 3038 |
| 548 | 20250225 | 100300 | 7555230850 | 23300 | 23200 | 23300 | 23150 | 9807 |
| 549 | 20250225 | 100200 | 7327266100 | 23150 | 23150 | 23200 | 23100 | 1787 |
| 550 | 20250225 | 100100 | 7285862150 | 23150 | 23150 | 23200 | 23100 | 2169 |
| 551 | 20250225 | 100000 | 7235620650 | 23100 | 23050 | 23200 | 23000 | 3662 |
| 552 | 20250225 | 095900 | 7150977650 | 23000 | 23000 | 23150 | 23000 | 5281 |
| 553 | 20250225 | 095800 | 7029225750 | 23000 | 23000 | 23100 | 22950 | 2926 |
| 554 | 20250225 | 095700 | 6961802700 | 22950 | 22950 | 23050 | 22950 | 3787 |
| 555 | 20250225 | 095600 | 6874748150 | 22900 | 22950 | 23000 | 22900 | 1796 |
| 556 | 20250225 | 095500 | 6833538100 | 22950 | 22950 | 23000 | 22900 | 3066 |
| 557 | 20250225 | 095400 | 6763159750 | 22950 | 23000 | 23000 | 22900 | 1392 |
| 558 | 20250225 | 095300 | 6731191800 | 23000 | 23000 | 23000 | 22900 | 1281 |
| 559 | 20250225 | 095200 | 6701771900 | 22950 | 22950 | 23050 | 22900 | 4680 |
| 560 | 20250225 | 095100 | 6594254700 | 22950 | 22900 | 23000 | 22800 | 4540 |
| 561 | 20250225 | 095000 | 6490367450 | 22950 | 22950 | 23000 | 22900 | 1451 |
| 562 | 20250225 | 094900 | 6457050450 | 22950 | 22950 | 23050 | 22900 | 5094 |
| 563 | 20250225 | 094800 | 6339888850 | 23000 | 23100 | 23150 | 22950 | 6974 |
| 564 | 20250225 | 094700 | 6179298750 | 23050 | 23050 | 23150 | 23000 | 5591 |
| 565 | 20250225 | 094600 | 6050266700 | 23000 | 23150 | 23200 | 23000 | 6565 |
| 566 | 20250225 | 094500 | 5898607050 | 23150 | 23400 | 23450 | 23150 | 5244 |
| 567 | 20250225 | 094400 | 5776390750 | 23450 | 23400 | 23450 | 23300 | 5143 |
| 568 | 20250225 | 094300 | 5656037200 | 23350 | 23450 | 23500 | 23300 | 11126 |
| 569 | 20250225 | 094200 | 5395239850 | 23400 | 23300 | 23450 | 23200 | 24103 |
| 570 | 20250225 | 094100 | 4831962350 | 23300 | 23250 | 23300 | 23200 | 4965 |
| 571 | 20250225 | 094000 | 4716462950 | 23300 | 23050 | 23350 | 23000 | 15305 |
| 572 | 20250225 | 093900 | 4361044950 | 23000 | 23100 | 23150 | 23000 | 6442 |
| 573 | 20250225 | 093800 | 4212488050 | 23100 | 23050 | 23200 | 23000 | 8207 |
| 574 | 20250225 | 093700 | 4022567750 | 23050 | 23200 | 23200 | 23000 | 10061 |
| 575 | 20250225 | 093600 | 3790216750 | 23150 | 23000 | 23200 | 23000 | 17332 |
| 576 | 20250225 | 093500 | 3390114850 | 22950 | 22850 | 23000 | 22850 | 5779 |
| 577 | 20250225 | 093400 | 3257576650 | 22850 | 22950 | 22950 | 22850 | 1567 |
| 578 | 20250225 | 093300 | 3221746200 | 22900 | 22950 | 23000 | 22900 | 7013 |
| 579 | 20250225 | 093200 | 3060808500 | 22950 | 22850 | 22950 | 22850 | 3881 |
| 580 | 20250225 | 093100 | 2971912600 | 22900 | 22950 | 23000 | 22800 | 2752 |
| 581 | 20250225 | 093000 | 2908896400 | 22900 | 22950 | 23000 | 22800 | 9856 |
| 582 | 20250225 | 092900 | 2682850050 | 22800 | 22950 | 23000 | 22800 | 6226 |
| 583 | 20250225 | 092800 | 2540192200 | 22950 | 22800 | 22950 | 22750 | 5379 |
| 584 | 20250225 | 092700 | 2417117050 | 22800 | 22700 | 22850 | 22650 | 4530 |
| 585 | 20250225 | 092600 | 2314074450 | 22700 | 22650 | 22750 | 22600 | 3542 |
| 586 | 20250225 | 092500 | 2233802400 | 22650 | 23000 | 23000 | 22650 | 8831 |
| 587 | 20250225 | 092400 | 2031941600 | 22950 | 23000 | 23100 | 22900 | 5786 |
| 588 | 20250225 | 092300 | 1898843000 | 23050 | 22950 | 23100 | 22850 | 19115 |
| 589 | 20250225 | 092200 | 1459579250 | 22900 | 22750 | 22950 | 22750 | 17492 |
| 590 | 20250225 | 092100 | 1059527250 | 22800 | 22450 | 22800 | 22350 | 12464 |
| 591 | 20250225 | 092000 | 778321100 | 22350 | 22450 | 22500 | 22350 | 2893 |
| 592 | 20250225 | 091900 | 713319150 | 22500 | 22350 | 22500 | 22350 | 5406 |
| 593 | 20250225 | 091800 | 592059350 | 22400 | 22150 | 22400 | 22150 | 3147 |
| 594 | 20250225 | 091700 | 521713200 | 22150 | 22300 | 22350 | 22150 | 2062 |
| 595 | 20250225 | 091600 | 475751700 | 22400 | 22050 | 22400 | 22050 | 6207 |
| 596 | 20250225 | 091500 | 337454100 | 22050 | 22050 | 22100 | 22050 | 314 |
| 597 | 20250225 | 091400 | 330528550 | 22050 | 22050 | 22100 | 22050 | 689 |
| 598 | 20250225 | 091300 | 315322750 | 22050 | 22000 | 22050 | 21950 | 267 |
| 599 | 20250225 | 091200 | 309449600 | 22000 | 21950 | 22000 | 21900 | 627 |
| 600 | 20250225 | 091100 | 295676450 | 22000 | 21850 | 22000 | 21850 | 1326 |
| 601 | 20250225 | 091000 | 266619250 | 21900 | 21750 | 21900 | 21750 | 612 |
| 602 | 20250225 | 090900 | 253258100 | 21800 | 21800 | 21850 | 21750 | 563 |
| 603 | 20250225 | 090800 | 240986350 | 21800 | 21850 | 21900 | 21750 | 320 |
| 604 | 20250225 | 090700 | 234001400 | 21750 | 21800 | 21850 | 21750 | 854 |
| 605 | 20250225 | 090600 | 215394450 | 21800 | 21850 | 21900 | 21800 | 423 |
| 606 | 20250225 | 090500 | 206160150 | 21850 | 21850 | 21900 | 21800 | 1160 |
| 607 | 20250225 | 090400 | 180811350 | 21850 | 21750 | 21850 | 21700 | 302 |
| 608 | 20250225 | 090300 | 174242050 | 21750 | 21750 | 21850 | 21700 | 1196 |
| 609 | 20250225 | 090200 | 148287600 | 21850 | 21800 | 21850 | 21700 | 1401 |
| 610 | 20250225 | 090100 | 117781600 | 21850 | 21750 | 22150 | 21750 | 2780 |
| 611 | 20250225 | 090000 | 56847650 | 21850 | 21900 | 21900 | 21700 | 2587 |