34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 193300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 3 | 20250224 | 193200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20250224 | 193100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20250224 | 193000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20250224 | 192900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20250224 | 192800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20250224 | 192700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20250224 | 192600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20250224 | 192500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20250224 | 192400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20250224 | 192300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20250224 | 192200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20250224 | 192100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20250224 | 192000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20250224 | 191900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20250224 | 191800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20250224 | 191700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20250224 | 191600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20250224 | 191500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20250224 | 191400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20250224 | 191300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20250224 | 191200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20250224 | 191100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20250224 | 191000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20250224 | 190900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20250224 | 190800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20250224 | 190700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20250224 | 190600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20250224 | 190500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20250224 | 190400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20250224 | 190300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 33 | 20250224 | 190200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20250224 | 190100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20250224 | 190000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20250224 | 185900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20250224 | 185800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20250224 | 185700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20250224 | 185600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20250224 | 185500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20250224 | 185400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20250224 | 185300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20250224 | 185200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20250224 | 185100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20250224 | 185000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20250224 | 184900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20250224 | 184800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20250224 | 184700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20250224 | 184600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20250224 | 184500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20250224 | 184400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20250224 | 184300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20250224 | 184200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20250224 | 184100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20250224 | 184000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20250224 | 183900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20250224 | 183800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20250224 | 183700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20250224 | 183600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20250224 | 183500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20250224 | 183400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20250224 | 183300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 63 | 20250224 | 183200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20250224 | 183100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20250224 | 183000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20250224 | 182900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20250224 | 182800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20250224 | 182700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20250224 | 182600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20250224 | 182500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20250224 | 182400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20250224 | 182300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20250224 | 182200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20250224 | 182100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20250224 | 182000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20250224 | 181900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20250224 | 181800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20250224 | 181700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20250224 | 181600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20250224 | 181500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20250224 | 181400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20250224 | 181300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20250224 | 181200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20250224 | 181100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20250224 | 181000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20250224 | 180900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20250224 | 180800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20250224 | 180700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20250224 | 180600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20250224 | 180500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20250224 | 180400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20250224 | 180300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 93 | 20250224 | 180200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20250224 | 180100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20250224 | 180000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20250224 | 175900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20250224 | 175800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20250224 | 175700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20250224 | 175600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20250224 | 175500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20250224 | 175400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20250224 | 175300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20250224 | 175200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20250224 | 175100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20250224 | 175000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20250224 | 174900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20250224 | 174800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20250224 | 174700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20250224 | 174600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20250224 | 174500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20250224 | 174400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20250224 | 174300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20250224 | 174200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20250224 | 174100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20250224 | 174000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20250224 | 173900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20250224 | 173800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20250224 | 173700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20250224 | 173600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20250224 | 173500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20250224 | 173400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20250224 | 173300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 123 | 20250224 | 173200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20250224 | 173100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20250224 | 173000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20250224 | 172900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20250224 | 172800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20250224 | 172700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20250224 | 172600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20250224 | 172500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20250224 | 172400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20250224 | 172300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20250224 | 172200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20250224 | 172100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20250224 | 172000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20250224 | 171900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20250224 | 171800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20250224 | 171700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20250224 | 171600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20250224 | 171500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20250224 | 171400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20250224 | 171300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20250224 | 171200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20250224 | 171100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20250224 | 171000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20250224 | 170900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20250224 | 170800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20250224 | 170700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20250224 | 170600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20250224 | 170500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20250224 | 170400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20250224 | 170300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 153 | 20250224 | 170200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20250224 | 170100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20250224 | 170000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20250224 | 165900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20250224 | 165800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20250224 | 165700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20250224 | 165600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20250224 | 165500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20250224 | 165400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20250224 | 165300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20250224 | 165200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20250224 | 165100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20250224 | 165000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20250224 | 164900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20250224 | 164800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20250224 | 164700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20250224 | 164600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20250224 | 164500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20250224 | 164400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20250224 | 164300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20250224 | 164200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20250224 | 164100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20250224 | 164000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20250224 | 163900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20250224 | 163800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20250224 | 163700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20250224 | 163600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20250224 | 163500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20250224 | 163400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20250224 | 163300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 183 | 20250224 | 163200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20250224 | 163100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20250224 | 163000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20250224 | 162900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20250224 | 162800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20250224 | 162700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20250224 | 162600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20250224 | 162500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20250224 | 162400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20250224 | 162300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20250224 | 162200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20250224 | 162100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20250224 | 162000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20250224 | 161900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20250224 | 161800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20250224 | 161700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20250224 | 161600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20250224 | 161500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20250224 | 161400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20250224 | 161300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20250224 | 161200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20250224 | 161100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20250224 | 161000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20250224 | 160900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20250224 | 160800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20250224 | 160700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20250224 | 160600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20250224 | 160500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20250224 | 160400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20250224 | 160300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 213 | 20250224 | 160200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20250224 | 160100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20250224 | 160000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20250224 | 155900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20250224 | 155800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20250224 | 155700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20250224 | 155600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20250224 | 155500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20250224 | 155400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20250224 | 155300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20250224 | 155200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20250224 | 155100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20250224 | 155000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20250224 | 154900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20250224 | 154800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20250224 | 154700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20250224 | 154600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20250224 | 154500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20250224 | 154400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20250224 | 154300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20250224 | 154200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20250224 | 154100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20250224 | 154000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20250224 | 153900 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20250224 | 153800 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20250224 | 153700 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20250224 | 153600 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20250224 | 153500 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20250224 | 153400 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20250224 | 153300 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 243 | 20250224 | 153200 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20250224 | 153100 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 245 | 20250224 | 153000 | 16229988850 | 28500 | 28500 | 28500 | 28500 | 6157 |
| 246 | 20250224 | 152900 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 247 | 20250224 | 152800 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 248 | 20250224 | 152700 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 249 | 20250224 | 152600 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 250 | 20250224 | 152500 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 251 | 20250224 | 152400 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 252 | 20250224 | 152300 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 253 | 20250224 | 152200 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 254 | 20250224 | 152100 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 255 | 20250224 | 152000 | 16054514350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 256 | 20250224 | 151900 | 16054514350 | 28550 | 28500 | 28550 | 28500 | 4147 |
| 257 | 20250224 | 151800 | 15936200850 | 28500 | 28550 | 28550 | 28500 | 1624 |
| 258 | 20250224 | 151700 | 15889903150 | 28550 | 28550 | 28600 | 28500 | 2625 |
| 259 | 20250224 | 151600 | 15814962200 | 28550 | 28600 | 28600 | 28550 | 1055 |
| 260 | 20250224 | 151500 | 15784811050 | 28600 | 28650 | 28650 | 28550 | 915 |
| 261 | 20250224 | 151400 | 15758640900 | 28650 | 28550 | 28650 | 28550 | 4796 |
| 262 | 20250224 | 151300 | 15621474900 | 28550 | 28550 | 28600 | 28550 | 903 |
| 263 | 20250224 | 151200 | 15595691150 | 28550 | 28500 | 28600 | 28500 | 1186 |
| 264 | 20250224 | 151100 | 15561829700 | 28550 | 28600 | 28600 | 28500 | 2394 |
| 265 | 20250224 | 151000 | 15493487200 | 28600 | 28500 | 28600 | 28500 | 1547 |
| 266 | 20250224 | 150900 | 15449339800 | 28550 | 28550 | 28550 | 28500 | 1400 |
| 267 | 20250224 | 150800 | 15409406300 | 28550 | 28600 | 28600 | 28500 | 807 |
| 268 | 20250224 | 150700 | 15386366900 | 28600 | 28550 | 28600 | 28550 | 332 |
| 269 | 20250224 | 150600 | 15376886800 | 28600 | 28550 | 28600 | 28550 | 523 |
| 270 | 20250224 | 150500 | 15361951200 | 28600 | 28600 | 28600 | 28550 | 1371 |
| 271 | 20250224 | 150400 | 15322805200 | 28600 | 28650 | 28650 | 28550 | 4407 |
| 272 | 20250224 | 150300 | 15196753000 | 28600 | 28650 | 28700 | 28600 | 2631 |
| 273 | 20250224 | 150200 | 15121375700 | 28600 | 28650 | 28650 | 28600 | 592 |
| 274 | 20250224 | 150100 | 15104442050 | 28600 | 28500 | 28650 | 28500 | 3818 |
| 275 | 20250224 | 150000 | 14995279000 | 28500 | 28450 | 28500 | 28400 | 3097 |
| 276 | 20250224 | 145900 | 14907050550 | 28500 | 28500 | 28500 | 28450 | 1448 |
| 277 | 20250224 | 145800 | 14865809500 | 28500 | 28500 | 28500 | 28450 | 718 |
| 278 | 20250224 | 145700 | 14845364400 | 28450 | 28450 | 28500 | 28400 | 1361 |
| 279 | 20250224 | 145600 | 14806652150 | 28400 | 28400 | 28450 | 28350 | 4151 |
| 280 | 20250224 | 145500 | 14688816500 | 28400 | 28500 | 28550 | 28400 | 3013 |
| 281 | 20250224 | 145400 | 14603053000 | 28550 | 28600 | 28600 | 28500 | 1784 |
| 282 | 20250224 | 145300 | 14552132650 | 28600 | 28600 | 28600 | 28550 | 1988 |
| 283 | 20250224 | 145200 | 14495296300 | 28600 | 28600 | 28650 | 28500 | 1547 |
| 284 | 20250224 | 145100 | 14451126500 | 28600 | 28650 | 28700 | 28550 | 4984 |
| 285 | 20250224 | 145000 | 14308508750 | 28700 | 28650 | 28750 | 28650 | 1790 |
| 286 | 20250224 | 144900 | 14257120950 | 28700 | 28700 | 28700 | 28650 | 2177 |
| 287 | 20250224 | 144800 | 14194642900 | 28700 | 28750 | 28800 | 28600 | 8584 |
| 288 | 20250224 | 144700 | 13948209250 | 28800 | 28650 | 28800 | 28650 | 8232 |
| 289 | 20250224 | 144600 | 13711892450 | 28650 | 28600 | 28650 | 28550 | 2212 |
| 290 | 20250224 | 144500 | 13648634200 | 28550 | 28500 | 28600 | 28500 | 962 |
| 291 | 20250224 | 144400 | 13621169800 | 28500 | 28600 | 28650 | 28500 | 2875 |
| 292 | 20250224 | 144300 | 13538983550 | 28600 | 28600 | 28650 | 28500 | 11362 |
| 293 | 20250224 | 144200 | 13214044800 | 28600 | 28550 | 28650 | 28550 | 2893 |
| 294 | 20250224 | 144100 | 13131313750 | 28550 | 28550 | 28600 | 28450 | 2848 |
| 295 | 20250224 | 144000 | 13049977400 | 28550 | 28550 | 28600 | 28400 | 6775 |
| 296 | 20250224 | 143900 | 12856822200 | 28600 | 28600 | 28650 | 28550 | 5352 |
| 297 | 20250224 | 143800 | 12703741650 | 28550 | 28600 | 28600 | 28400 | 5868 |
| 298 | 20250224 | 143700 | 12536404250 | 28550 | 28650 | 28750 | 28550 | 13744 |
| 299 | 20250224 | 143600 | 12142672150 | 28650 | 28650 | 28750 | 28550 | 6609 |
| 300 | 20250224 | 143500 | 11953355800 | 28650 | 28400 | 28700 | 28400 | 14768 |
| 301 | 20250224 | 143400 | 11531269600 | 28300 | 28350 | 28400 | 28300 | 835 |
| 302 | 20250224 | 143300 | 11507598000 | 28400 | 28450 | 28500 | 28400 | 5472 |
| 303 | 20250224 | 143200 | 11351864250 | 28450 | 28400 | 28500 | 28400 | 3334 |
| 304 | 20250224 | 143100 | 11257009600 | 28400 | 28450 | 28450 | 28350 | 1590 |
| 305 | 20250224 | 143000 | 11211864700 | 28450 | 28500 | 28550 | 28350 | 2652 |
| 306 | 20250224 | 142900 | 11136378650 | 28550 | 28400 | 28550 | 28300 | 3261 |
| 307 | 20250224 | 142800 | 11043604050 | 28350 | 28400 | 28500 | 28350 | 4514 |
| 308 | 20250224 | 142700 | 10915238400 | 28450 | 28250 | 28450 | 28200 | 3807 |
| 309 | 20250224 | 142600 | 10807263700 | 28250 | 28150 | 28250 | 28100 | 1434 |
| 310 | 20250224 | 142500 | 10766854100 | 28200 | 28200 | 28250 | 28050 | 3800 |
| 311 | 20250224 | 142400 | 10659898200 | 28200 | 28500 | 28550 | 28150 | 10400 |
| 312 | 20250224 | 142300 | 10364243850 | 28500 | 28200 | 28500 | 28150 | 8092 |
| 313 | 20250224 | 142200 | 10134782550 | 28250 | 28400 | 28400 | 28150 | 11392 |
| 314 | 20250224 | 142100 | 9811805750 | 28400 | 28250 | 28400 | 28250 | 9961 |
| 315 | 20250224 | 142000 | 9529624600 | 28250 | 28100 | 28250 | 28050 | 3813 |
| 316 | 20250224 | 141900 | 9422190000 | 28100 | 28100 | 28100 | 28000 | 4177 |
| 317 | 20250224 | 141800 | 9304902450 | 28100 | 28000 | 28150 | 28000 | 2500 |
| 318 | 20250224 | 141700 | 9234728950 | 28000 | 27950 | 28100 | 27950 | 9491 |
| 319 | 20250224 | 141600 | 8968945350 | 27950 | 27750 | 27950 | 27750 | 3165 |
| 320 | 20250224 | 141500 | 8880787100 | 27700 | 27800 | 27800 | 27700 | 461 |
| 321 | 20250224 | 141400 | 8867973750 | 27800 | 27800 | 27800 | 27800 | 103 |
| 322 | 20250224 | 141300 | 8865110350 | 27700 | 27800 | 27800 | 27700 | 155 |
| 323 | 20250224 | 141200 | 8860808850 | 27800 | 27800 | 27800 | 27750 | 108 |
| 324 | 20250224 | 141100 | 8857806650 | 27800 | 27700 | 27800 | 27700 | 1627 |
| 325 | 20250224 | 141000 | 8812709550 | 27700 | 27700 | 27700 | 27600 | 57 |
| 326 | 20250224 | 140900 | 8811130850 | 27700 | 27650 | 27700 | 27650 | 404 |
| 327 | 20250224 | 140800 | 8799955650 | 27650 | 27700 | 27700 | 27650 | 133 |
| 328 | 20250224 | 140700 | 8796276050 | 27700 | 27700 | 27700 | 27700 | 67 |
| 329 | 20250224 | 140600 | 8794420150 | 27700 | 27650 | 27700 | 27600 | 648 |
| 330 | 20250224 | 140500 | 8776512550 | 27650 | 27650 | 27650 | 27600 | 1037 |
| 331 | 20250224 | 140400 | 8747876000 | 27650 | 27650 | 27650 | 27650 | 137 |
| 332 | 20250224 | 140300 | 8744087950 | 27700 | 27700 | 27700 | 27650 | 253 |
| 333 | 20250224 | 140200 | 8737084850 | 27700 | 27700 | 27700 | 27700 | 356 |
| 334 | 20250224 | 140100 | 8727223650 | 27700 | 27700 | 27700 | 27700 | 135 |
| 335 | 20250224 | 140000 | 8723484150 | 27700 | 27700 | 27700 | 27700 | 36 |
| 336 | 20250224 | 135900 | 8722486950 | 27650 | 27650 | 27650 | 27650 | 533 |
| 337 | 20250224 | 135800 | 8707749500 | 27650 | 27650 | 27650 | 27600 | 98 |
| 338 | 20250224 | 135700 | 8705039850 | 27650 | 27650 | 27700 | 27650 | 1193 |
| 339 | 20250224 | 135600 | 8672052900 | 27600 | 27600 | 27600 | 27600 | 503 |
| 340 | 20250224 | 135500 | 8658170100 | 27650 | 27650 | 27650 | 27650 | 155 |
| 341 | 20250224 | 135400 | 8653884350 | 27650 | 27700 | 27700 | 27650 | 445 |
| 342 | 20250224 | 135300 | 8641572650 | 27700 | 27650 | 27700 | 27650 | 582 |
| 343 | 20250224 | 135200 | 8625460300 | 27600 | 27600 | 27600 | 27600 | 248 |
| 344 | 20250224 | 135100 | 8618615500 | 27700 | 27650 | 27700 | 27650 | 442 |
| 345 | 20250224 | 135000 | 8606390200 | 27650 | 27650 | 27700 | 27600 | 1796 |
| 346 | 20250224 | 134900 | 8556796500 | 27650 | 27650 | 27650 | 27650 | 509 |
| 347 | 20250224 | 134800 | 8542722650 | 27650 | 27600 | 27650 | 27600 | 161 |
| 348 | 20250224 | 134700 | 8538278650 | 27600 | 27650 | 27650 | 27600 | 1017 |
| 349 | 20250224 | 134600 | 8510209400 | 27600 | 27600 | 27600 | 27600 | 492 |
| 350 | 20250224 | 134500 | 8496630200 | 27650 | 27600 | 27700 | 27550 | 404 |
| 351 | 20250224 | 134400 | 8485465500 | 27600 | 27600 | 27650 | 27600 | 753 |
| 352 | 20250224 | 134300 | 8464673950 | 27700 | 27700 | 27700 | 27650 | 421 |
| 353 | 20250224 | 134200 | 8453019800 | 27700 | 27700 | 27700 | 27700 | 534 |
| 354 | 20250224 | 134100 | 8438228000 | 27650 | 27500 | 27650 | 27500 | 938 |
| 355 | 20250224 | 134000 | 8412396900 | 27500 | 27650 | 27650 | 27500 | 1252 |
| 356 | 20250224 | 133900 | 8377865350 | 27650 | 27700 | 27700 | 27650 | 1803 |
| 357 | 20250224 | 133800 | 8327945500 | 27800 | 27850 | 27850 | 27750 | 423 |
| 358 | 20250224 | 133700 | 8316196100 | 27800 | 27800 | 27800 | 27700 | 569 |
| 359 | 20250224 | 133600 | 8300395800 | 27750 | 27800 | 27800 | 27750 | 1230 |
| 360 | 20250224 | 133500 | 8266237000 | 27800 | 27800 | 27900 | 27750 | 2235 |
| 361 | 20250224 | 133400 | 8204073400 | 27800 | 27850 | 27850 | 27750 | 1007 |
| 362 | 20250224 | 133300 | 8176111550 | 27800 | 27900 | 28000 | 27750 | 4006 |
| 363 | 20250224 | 133200 | 8064319850 | 27950 | 27850 | 27950 | 27850 | 4838 |
| 364 | 20250224 | 133100 | 7929303850 | 27850 | 27600 | 27850 | 27600 | 1346 |
| 365 | 20250224 | 133000 | 7891900650 | 27600 | 27500 | 27750 | 27500 | 2238 |
| 366 | 20250224 | 132900 | 7830066000 | 27550 | 27600 | 27650 | 27500 | 4205 |
| 367 | 20250224 | 132800 | 7714277300 | 27600 | 27600 | 27650 | 27550 | 1190 |
| 368 | 20250224 | 132700 | 7681424500 | 27600 | 27500 | 27600 | 27300 | 3027 |
| 369 | 20250224 | 132600 | 7598202600 | 27500 | 27700 | 27800 | 27500 | 4490 |
| 370 | 20250224 | 132500 | 7473975000 | 27700 | 27950 | 28000 | 27600 | 9063 |
| 371 | 20250224 | 132400 | 7221994300 | 27850 | 27850 | 28000 | 27800 | 16685 |
| 372 | 20250224 | 132300 | 6756328750 | 27850 | 27500 | 27900 | 27450 | 42032 |
| 373 | 20250224 | 132200 | 5597605750 | 27500 | 27500 | 27500 | 27450 | 4363 |
| 374 | 20250224 | 132100 | 5477628250 | 27500 | 27450 | 27500 | 27450 | 4712 |
| 375 | 20250224 | 132000 | 5348107900 | 27500 | 27450 | 27500 | 27450 | 2851 |
| 376 | 20250224 | 131900 | 5269799700 | 27450 | 27250 | 27450 | 27250 | 8429 |
| 377 | 20250224 | 131800 | 5039710200 | 27200 | 27100 | 27200 | 27050 | 2735 |
| 378 | 20250224 | 131700 | 4965454550 | 27100 | 27100 | 27100 | 27100 | 29 |
| 379 | 20250224 | 131600 | 4964668650 | 27100 | 27100 | 27100 | 27100 | 115 |
| 380 | 20250224 | 131500 | 4961552150 | 27100 | 27100 | 27100 | 27100 | 65 |
| 381 | 20250224 | 131400 | 4959790650 | 27050 | 27050 | 27050 | 27050 | 51 |
| 382 | 20250224 | 131300 | 4958411100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 383 | 20250224 | 131200 | 4958411100 | 27050 | 27050 | 27100 | 27050 | 247 |
| 384 | 20250224 | 131100 | 4951728550 | 27100 | 27100 | 27100 | 27100 | 77 |
| 385 | 20250224 | 131000 | 4949641850 | 27100 | 27050 | 27100 | 27050 | 38 |
| 386 | 20250224 | 130900 | 4948613850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 387 | 20250224 | 130800 | 4948613850 | 27050 | 27050 | 27050 | 27050 | 100 |
| 388 | 20250224 | 130700 | 4945908850 | 27050 | 27150 | 27150 | 27050 | 375 |
| 389 | 20250224 | 130600 | 4935741950 | 27150 | 27150 | 27150 | 27150 | 2 |
| 390 | 20250224 | 130500 | 4935687650 | 27150 | 27100 | 27150 | 27100 | 60 |
| 391 | 20250224 | 130400 | 4934060550 | 27100 | 27100 | 27100 | 27100 | 111 |
| 392 | 20250224 | 130300 | 4931052450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 393 | 20250224 | 130200 | 4931052450 | 27100 | 27100 | 27100 | 27100 | 800 |
| 394 | 20250224 | 130100 | 4909372450 | 27100 | 27100 | 27100 | 27100 | 760 |
| 395 | 20250224 | 130000 | 4888776450 | 27100 | 27100 | 27100 | 27100 | 95 |
| 396 | 20250224 | 125900 | 4886201950 | 27100 | 27100 | 27100 | 27050 | 25 |
| 397 | 20250224 | 125800 | 4885525200 | 27050 | 27050 | 27050 | 27050 | 26 |
| 398 | 20250224 | 125700 | 4884821900 | 27100 | 27100 | 27100 | 27050 | 37 |
| 399 | 20250224 | 125600 | 4883819800 | 27100 | 27100 | 27100 | 27100 | 61 |
| 400 | 20250224 | 125500 | 4882166700 | 27100 | 27100 | 27100 | 27100 | 68 |
| 401 | 20250224 | 125400 | 4880323900 | 27100 | 27100 | 27100 | 27100 | 146 |
| 402 | 20250224 | 125300 | 4876367300 | 27100 | 27100 | 27100 | 27100 | 311 |
| 403 | 20250224 | 125200 | 4867939200 | 27100 | 27100 | 27100 | 27100 | 118 |
| 404 | 20250224 | 125100 | 4864741400 | 27100 | 27100 | 27100 | 27100 | 181 |
| 405 | 20250224 | 125000 | 4859836300 | 27100 | 27100 | 27100 | 27050 | 369 |
| 406 | 20250224 | 124900 | 4849837200 | 27050 | 27150 | 27150 | 27050 | 137 |
| 407 | 20250224 | 124800 | 4846121250 | 27150 | 27150 | 27150 | 27150 | 150 |
| 408 | 20250224 | 124700 | 4842048750 | 27100 | 27150 | 27150 | 27100 | 899 |
| 409 | 20250224 | 124600 | 4817683350 | 27150 | 27150 | 27150 | 27150 | 62 |
| 410 | 20250224 | 124500 | 4816000050 | 27150 | 27150 | 27150 | 27150 | 3 |
| 411 | 20250224 | 124400 | 4815918600 | 27100 | 27150 | 27150 | 27100 | 617 |
| 412 | 20250224 | 124300 | 4799197850 | 27150 | 27050 | 27150 | 27050 | 18 |
| 413 | 20250224 | 124200 | 4798710150 | 27050 | 27100 | 27100 | 27050 | 139 |
| 414 | 20250224 | 124100 | 4794943850 | 27100 | 27100 | 27100 | 27100 | 63 |
| 415 | 20250224 | 124000 | 4793236550 | 27100 | 27150 | 27150 | 27100 | 78 |
| 416 | 20250224 | 123900 | 4791122100 | 27150 | 27100 | 27150 | 27100 | 96 |
| 417 | 20250224 | 123800 | 4788517050 | 27100 | 27100 | 27150 | 27100 | 540 |
| 418 | 20250224 | 123700 | 4773883000 | 27100 | 27150 | 27150 | 27100 | 201 |
| 419 | 20250224 | 123600 | 4768435850 | 27150 | 27150 | 27150 | 27150 | 256 |
| 420 | 20250224 | 123500 | 4761485450 | 27150 | 27200 | 27200 | 27150 | 2668 |
| 421 | 20250224 | 123400 | 4688948550 | 27200 | 27200 | 27250 | 27200 | 354 |
| 422 | 20250224 | 123300 | 4679312500 | 27250 | 27250 | 27250 | 27250 | 120 |
| 423 | 20250224 | 123200 | 4676042500 | 27250 | 27300 | 27300 | 27250 | 345 |
| 424 | 20250224 | 123100 | 4666636500 | 27250 | 27300 | 27300 | 27250 | 313 |
| 425 | 20250224 | 123000 | 4658105550 | 27300 | 27250 | 27300 | 27250 | 463 |
| 426 | 20250224 | 122900 | 4645483050 | 27250 | 27300 | 27300 | 27250 | 318 |
| 427 | 20250224 | 122800 | 4636804650 | 27300 | 27250 | 27300 | 27250 | 421 |
| 428 | 20250224 | 122700 | 4625325750 | 27250 | 27250 | 27250 | 27200 | 79 |
| 429 | 20250224 | 122600 | 4623173050 | 27250 | 27250 | 27250 | 27200 | 427 |
| 430 | 20250224 | 122500 | 4611542150 | 27250 | 27200 | 27250 | 27150 | 337 |
| 431 | 20250224 | 122400 | 4602385400 | 27200 | 27150 | 27200 | 27150 | 10 |
| 432 | 20250224 | 122300 | 4602113650 | 27150 | 27200 | 27200 | 27150 | 43 |
| 433 | 20250224 | 122200 | 4600944600 | 27200 | 27200 | 27200 | 27200 | 644 |
| 434 | 20250224 | 122100 | 4583427800 | 27200 | 27200 | 27200 | 27200 | 104 |
| 435 | 20250224 | 122000 | 4580599000 | 27200 | 27200 | 27200 | 27200 | 138 |
| 436 | 20250224 | 121900 | 4576845400 | 27200 | 27200 | 27200 | 27200 | 120 |
| 437 | 20250224 | 121800 | 4573581400 | 27150 | 27200 | 27200 | 27150 | 508 |
| 438 | 20250224 | 121700 | 4559763950 | 27150 | 27200 | 27200 | 27150 | 148 |
| 439 | 20250224 | 121600 | 4555739600 | 27200 | 27200 | 27200 | 27150 | 164 |
| 440 | 20250224 | 121500 | 4551278900 | 27200 | 27200 | 27200 | 27200 | 35 |
| 441 | 20250224 | 121400 | 4550326900 | 27200 | 27150 | 27200 | 27150 | 58 |
| 442 | 20250224 | 121300 | 4548751150 | 27150 | 27200 | 27200 | 27150 | 135 |
| 443 | 20250224 | 121200 | 4545079550 | 27200 | 27200 | 27200 | 27200 | 409 |
| 444 | 20250224 | 121100 | 4533954750 | 27200 | 27150 | 27200 | 27150 | 483 |
| 445 | 20250224 | 121000 | 4520818300 | 27150 | 27150 | 27200 | 27150 | 655 |
| 446 | 20250224 | 120900 | 4503025650 | 27150 | 27150 | 27150 | 27150 | 264 |
| 447 | 20250224 | 120800 | 4495858050 | 27150 | 27150 | 27150 | 27150 | 48 |
| 448 | 20250224 | 120700 | 4494554850 | 27100 | 27100 | 27100 | 27100 | 10 |
| 449 | 20250224 | 120600 | 4494283850 | 27100 | 27100 | 27150 | 27100 | 254 |
| 450 | 20250224 | 120500 | 4487398700 | 27100 | 27150 | 27150 | 27100 | 253 |
| 451 | 20250224 | 120400 | 4480539950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 452 | 20250224 | 120300 | 4480539950 | 27100 | 27100 | 27150 | 27100 | 264 |
| 453 | 20250224 | 120200 | 4473385250 | 27100 | 27050 | 27100 | 27050 | 151 |
| 454 | 20250224 | 120100 | 4469298150 | 27050 | 27100 | 27100 | 27050 | 13 |
| 455 | 20250224 | 120000 | 4468946000 | 27100 | 27100 | 27100 | 27100 | 175 |
| 456 | 20250224 | 115900 | 4464203500 | 27100 | 27100 | 27100 | 27100 | 400 |
| 457 | 20250224 | 115800 | 4453363500 | 27050 | 27050 | 27050 | 27050 | 10 |
| 458 | 20250224 | 115700 | 4453093000 | 27050 | 27050 | 27050 | 27050 | 97 |
| 459 | 20250224 | 115600 | 4450469150 | 27050 | 27050 | 27050 | 27050 | 47 |
| 460 | 20250224 | 115500 | 4449197800 | 27050 | 27100 | 27100 | 27050 | 110 |
| 461 | 20250224 | 115400 | 4446217100 | 27100 | 27100 | 27100 | 27100 | 1 |
| 462 | 20250224 | 115300 | 4446190000 | 27100 | 27100 | 27100 | 27100 | 37 |
| 463 | 20250224 | 115200 | 4445187300 | 27100 | 27050 | 27100 | 27050 | 142 |
| 464 | 20250224 | 115100 | 4441342950 | 27100 | 27100 | 27100 | 27000 | 631 |
| 465 | 20250224 | 115000 | 4424244850 | 27050 | 27050 | 27050 | 27050 | 17 |
| 466 | 20250224 | 114900 | 4423785000 | 27100 | 27050 | 27100 | 27050 | 457 |
| 467 | 20250224 | 114800 | 4411401550 | 27050 | 27050 | 27100 | 27050 | 404 |
| 468 | 20250224 | 114700 | 4400473150 | 27050 | 26900 | 27050 | 26900 | 1770 |
| 469 | 20250224 | 114600 | 4352741900 | 26950 | 26900 | 26950 | 26900 | 63 |
| 470 | 20250224 | 114500 | 4351044700 | 26900 | 26900 | 26900 | 26900 | 373 |
| 471 | 20250224 | 114400 | 4341011000 | 26900 | 26900 | 26900 | 26900 | 2 |
| 472 | 20250224 | 114300 | 4340957200 | 26900 | 26850 | 26900 | 26850 | 24 |
| 473 | 20250224 | 114200 | 4340312300 | 26850 | 26850 | 26850 | 26850 | 0 |
| 474 | 20250224 | 114100 | 4340312300 | 26850 | 26850 | 26850 | 26850 | 1 |
| 475 | 20250224 | 114000 | 4340285450 | 26850 | 26900 | 26900 | 26800 | 1053 |
| 476 | 20250224 | 113900 | 4312027850 | 26900 | 26850 | 26900 | 26850 | 164 |
| 477 | 20250224 | 113800 | 4307617650 | 26850 | 26850 | 26850 | 26850 | 152 |
| 478 | 20250224 | 113700 | 4303536450 | 26850 | 26850 | 26850 | 26850 | 1 |
| 479 | 20250224 | 113600 | 4303509600 | 26850 | 26850 | 26850 | 26850 | 2 |
| 480 | 20250224 | 113500 | 4303455900 | 26850 | 26850 | 26850 | 26850 | 223 |
| 481 | 20250224 | 113400 | 4297468350 | 26900 | 26900 | 26900 | 26900 | 29 |
| 482 | 20250224 | 113300 | 4296688250 | 26900 | 26900 | 26900 | 26900 | 195 |
| 483 | 20250224 | 113200 | 4291442750 | 26900 | 26900 | 26900 | 26900 | 1027 |
| 484 | 20250224 | 113100 | 4263816450 | 26900 | 26950 | 26950 | 26900 | 62 |
| 485 | 20250224 | 113000 | 4262145650 | 26900 | 26900 | 26900 | 26900 | 19 |
| 486 | 20250224 | 112900 | 4261634550 | 26900 | 26900 | 26900 | 26900 | 0 |
| 487 | 20250224 | 112800 | 4261634550 | 26900 | 26900 | 26900 | 26900 | 498 |
| 488 | 20250224 | 112700 | 4248238350 | 26900 | 26900 | 26900 | 26900 | 248 |
| 489 | 20250224 | 112600 | 4241567150 | 26900 | 26900 | 26900 | 26900 | 20 |
| 490 | 20250224 | 112500 | 4241029150 | 26900 | 26900 | 26900 | 26900 | 87 |
| 491 | 20250224 | 112400 | 4238688850 | 26900 | 26900 | 26900 | 26850 | 129 |
| 492 | 20250224 | 112300 | 4235219250 | 26850 | 26850 | 26850 | 26850 | 197 |
| 493 | 20250224 | 112200 | 4229929800 | 26850 | 26850 | 26850 | 26850 | 3 |
| 494 | 20250224 | 112100 | 4229849250 | 26850 | 26900 | 26900 | 26850 | 162 |
| 495 | 20250224 | 112000 | 4225497100 | 26900 | 26850 | 26900 | 26850 | 635 |
| 496 | 20250224 | 111900 | 4208446350 | 26800 | 26800 | 26800 | 26800 | 7 |
| 497 | 20250224 | 111800 | 4208258750 | 26850 | 26850 | 26900 | 26850 | 587 |
| 498 | 20250224 | 111700 | 4192497200 | 26850 | 26850 | 26850 | 26850 | 239 |
| 499 | 20250224 | 111600 | 4186080050 | 26850 | 26800 | 26850 | 26800 | 334 |
| 500 | 20250224 | 111500 | 4177112250 | 26850 | 26800 | 26850 | 26800 | 122 |
| 501 | 20250224 | 111400 | 4173836600 | 26800 | 26800 | 26800 | 26800 | 405 |
| 502 | 20250224 | 111300 | 4162982600 | 26800 | 26800 | 26800 | 26800 | 18 |
| 503 | 20250224 | 111200 | 4162500200 | 26800 | 26750 | 26800 | 26750 | 937 |
| 504 | 20250224 | 111100 | 4137390100 | 26800 | 26800 | 26800 | 26800 | 554 |
| 505 | 20250224 | 111000 | 4122542900 | 26800 | 26750 | 26800 | 26750 | 206 |
| 506 | 20250224 | 110900 | 4117032150 | 26750 | 26800 | 26800 | 26750 | 1001 |
| 507 | 20250224 | 110800 | 4090240300 | 26800 | 26700 | 26800 | 26650 | 157 |
| 508 | 20250224 | 110700 | 4086045400 | 26650 | 26800 | 26800 | 26650 | 153 |
| 509 | 20250224 | 110600 | 4081961750 | 26800 | 26750 | 26800 | 26750 | 281 |
| 510 | 20250224 | 110500 | 4074443750 | 26600 | 26650 | 26700 | 26600 | 153 |
| 511 | 20250224 | 110400 | 4070366650 | 26600 | 26650 | 26650 | 26600 | 1025 |
| 512 | 20250224 | 110300 | 4043099900 | 26650 | 26650 | 26650 | 26600 | 190 |
| 513 | 20250224 | 110200 | 4038036450 | 26650 | 26600 | 26650 | 26600 | 105 |
| 514 | 20250224 | 110100 | 4035238350 | 26600 | 26600 | 26650 | 26600 | 15 |
| 515 | 20250224 | 110000 | 4034839200 | 26600 | 26600 | 26600 | 26550 | 241 |
| 516 | 20250224 | 105900 | 4028429100 | 26600 | 26600 | 26600 | 26600 | 74 |
| 517 | 20250224 | 105800 | 4026460700 | 26600 | 26600 | 26600 | 26600 | 103 |
| 518 | 20250224 | 105700 | 4023720900 | 26600 | 26550 | 26600 | 26550 | 659 |
| 519 | 20250224 | 105600 | 4006193900 | 26600 | 26600 | 26600 | 26550 | 732 |
| 520 | 20250224 | 105500 | 3986744300 | 26600 | 26650 | 26650 | 26550 | 1767 |
| 521 | 20250224 | 105400 | 3939727550 | 26650 | 26600 | 26650 | 26600 | 794 |
| 522 | 20250224 | 105300 | 3918583700 | 26600 | 26700 | 26700 | 26600 | 3872 |
| 523 | 20250224 | 105200 | 3815405850 | 26750 | 26700 | 26750 | 26650 | 2663 |
| 524 | 20250224 | 105100 | 3744332450 | 26750 | 26750 | 26750 | 26750 | 399 |
| 525 | 20250224 | 105000 | 3733659200 | 26750 | 26800 | 26800 | 26750 | 46 |
| 526 | 20250224 | 104900 | 3732426500 | 26750 | 26800 | 26800 | 26750 | 66 |
| 527 | 20250224 | 104800 | 3730658400 | 26800 | 26750 | 26800 | 26700 | 656 |
| 528 | 20250224 | 104700 | 3713096950 | 26700 | 26750 | 26750 | 26700 | 45 |
| 529 | 20250224 | 104600 | 3711893450 | 26700 | 26700 | 26700 | 26700 | 155 |
| 530 | 20250224 | 104500 | 3707754950 | 26700 | 26750 | 26750 | 26700 | 322 |
| 531 | 20250224 | 104400 | 3699151150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 532 | 20250224 | 104300 | 3699151150 | 26750 | 26750 | 26800 | 26750 | 830 |
| 533 | 20250224 | 104200 | 3676948600 | 26800 | 26800 | 26800 | 26800 | 314 |
| 534 | 20250224 | 104100 | 3668533400 | 26750 | 26800 | 26800 | 26750 | 108 |
| 535 | 20250224 | 104000 | 3665642000 | 26800 | 26750 | 26800 | 26750 | 462 |
| 536 | 20250224 | 103900 | 3653276550 | 26750 | 26750 | 26750 | 26650 | 5956 |
| 537 | 20250224 | 103800 | 3494262550 | 26800 | 26800 | 26800 | 26800 | 1301 |
| 538 | 20250224 | 103700 | 3459395750 | 26850 | 26900 | 26900 | 26850 | 1132 |
| 539 | 20250224 | 103600 | 3429000250 | 26900 | 26900 | 26900 | 26900 | 91 |
| 540 | 20250224 | 103500 | 3426552350 | 26850 | 26900 | 26900 | 26850 | 122 |
| 541 | 20250224 | 103400 | 3423276550 | 26850 | 26900 | 26900 | 26850 | 52 |
| 542 | 20250224 | 103300 | 3421877850 | 26950 | 26950 | 26950 | 26950 | 77 |
| 543 | 20250224 | 103200 | 3419802700 | 26900 | 26950 | 26950 | 26900 | 10 |
| 544 | 20250224 | 103100 | 3419533650 | 26950 | 26900 | 26950 | 26850 | 268 |
| 545 | 20250224 | 103000 | 3412327800 | 26900 | 26850 | 26900 | 26850 | 123 |
| 546 | 20250224 | 102900 | 3409024150 | 26850 | 26900 | 26900 | 26850 | 15 |
| 547 | 20250224 | 102800 | 3408621300 | 26850 | 26900 | 26900 | 26850 | 750 |
| 548 | 20250224 | 102700 | 3388472550 | 26900 | 26850 | 26900 | 26850 | 288 |
| 549 | 20250224 | 102600 | 3380730900 | 26850 | 26900 | 26900 | 26850 | 89 |
| 550 | 20250224 | 102500 | 3378341200 | 26850 | 26850 | 26850 | 26850 | 432 |
| 551 | 20250224 | 102400 | 3366742000 | 26850 | 26850 | 26900 | 26850 | 722 |
| 552 | 20250224 | 102300 | 3347354350 | 26900 | 26900 | 26900 | 26900 | 578 |
| 553 | 20250224 | 102200 | 3331806150 | 26900 | 26900 | 26950 | 26900 | 302 |
| 554 | 20250224 | 102100 | 3323682200 | 26900 | 26950 | 26950 | 26900 | 42 |
| 555 | 20250224 | 102000 | 3322551000 | 26950 | 26950 | 26950 | 26900 | 214 |
| 556 | 20250224 | 101900 | 3316786500 | 26950 | 26950 | 26950 | 26950 | 50 |
| 557 | 20250224 | 101800 | 3315439000 | 26950 | 27000 | 27000 | 26950 | 162 |
| 558 | 20250224 | 101700 | 3311072050 | 27000 | 26950 | 27000 | 26900 | 245 |
| 559 | 20250224 | 101600 | 3304458750 | 26900 | 26950 | 26950 | 26900 | 639 |
| 560 | 20250224 | 101500 | 3287256800 | 26950 | 27000 | 27000 | 26950 | 291 |
| 561 | 20250224 | 101400 | 3279412850 | 27000 | 27000 | 27000 | 27000 | 85 |
| 562 | 20250224 | 101300 | 3277117850 | 26950 | 27000 | 27000 | 26950 | 59 |
| 563 | 20250224 | 101200 | 3275525350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 564 | 20250224 | 101100 | 3275525350 | 26950 | 27000 | 27000 | 26950 | 58 |
| 565 | 20250224 | 101000 | 3273960400 | 27000 | 26950 | 27000 | 26950 | 5 |
| 566 | 20250224 | 100900 | 3273825600 | 26950 | 26900 | 26950 | 26900 | 593 |
| 567 | 20250224 | 100800 | 3257849550 | 26900 | 26950 | 26950 | 26900 | 136 |
| 568 | 20250224 | 100700 | 3254189400 | 26900 | 26950 | 26950 | 26900 | 759 |
| 569 | 20250224 | 100600 | 3233748150 | 27000 | 26900 | 27000 | 26900 | 386 |
| 570 | 20250224 | 100500 | 3223342150 | 26900 | 26950 | 26950 | 26900 | 262 |
| 571 | 20250224 | 100400 | 3216289750 | 26950 | 26950 | 26950 | 26950 | 173 |
| 572 | 20250224 | 100300 | 3211627400 | 26950 | 27000 | 27000 | 26950 | 1007 |
| 573 | 20250224 | 100200 | 3184486150 | 27000 | 27000 | 27050 | 27000 | 1224 |
| 574 | 20250224 | 100100 | 3151438050 | 27000 | 27000 | 27100 | 27000 | 429 |
| 575 | 20250224 | 100000 | 3139828600 | 27100 | 27050 | 27100 | 27050 | 116 |
| 576 | 20250224 | 095900 | 3136690650 | 27050 | 27050 | 27050 | 27050 | 70 |
| 577 | 20250224 | 095800 | 3134797150 | 27050 | 27000 | 27050 | 27000 | 64 |
| 578 | 20250224 | 095700 | 3133069050 | 27100 | 27100 | 27100 | 27100 | 82 |
| 579 | 20250224 | 095600 | 3130846850 | 27100 | 27000 | 27100 | 27000 | 510 |
| 580 | 20250224 | 095500 | 3117074250 | 27000 | 27150 | 27150 | 27000 | 689 |
| 581 | 20250224 | 095400 | 3098454400 | 27150 | 27100 | 27150 | 27050 | 390 |
| 582 | 20250224 | 095300 | 3087901800 | 27050 | 27150 | 27150 | 27050 | 185 |
| 583 | 20250224 | 095200 | 3082883350 | 27200 | 27150 | 27200 | 27150 | 84 |
| 584 | 20250224 | 095100 | 3080602700 | 27050 | 27150 | 27200 | 27050 | 30 |
| 585 | 20250224 | 095000 | 3079788550 | 27200 | 27100 | 27200 | 27100 | 255 |
| 586 | 20250224 | 094900 | 3072869100 | 27150 | 27000 | 27200 | 27000 | 1129 |
| 587 | 20250224 | 094800 | 3042366250 | 27050 | 27050 | 27050 | 27000 | 1021 |
| 588 | 20250224 | 094700 | 3014778200 | 27000 | 27050 | 27050 | 27000 | 203 |
| 589 | 20250224 | 094600 | 3009288800 | 27100 | 27100 | 27300 | 27100 | 656 |
| 590 | 20250224 | 094500 | 2991468700 | 27200 | 27000 | 27200 | 27000 | 536 |
| 591 | 20250224 | 094400 | 2976988100 | 27050 | 27000 | 27050 | 27000 | 212 |
| 592 | 20250224 | 094300 | 2971253700 | 27050 | 27100 | 27100 | 27050 | 984 |
| 593 | 20250224 | 094200 | 2944621700 | 27150 | 27300 | 27300 | 27100 | 1876 |
| 594 | 20250224 | 094100 | 2893710600 | 27150 | 27250 | 27400 | 27150 | 596 |
| 595 | 20250224 | 094000 | 2877502200 | 27200 | 27200 | 27200 | 27200 | 883 |
| 596 | 20250224 | 093900 | 2853484600 | 27200 | 27350 | 27400 | 27200 | 2800 |
| 597 | 20250224 | 093800 | 2777043500 | 27500 | 27400 | 27550 | 27350 | 3457 |
| 598 | 20250224 | 093700 | 2682191200 | 27400 | 27550 | 27550 | 27300 | 2981 |
| 599 | 20250224 | 093600 | 2600470600 | 27600 | 27350 | 27600 | 27300 | 5268 |
| 600 | 20250224 | 093500 | 2455852550 | 27350 | 27300 | 27400 | 27300 | 676 |
| 601 | 20250224 | 093400 | 2437357000 | 27300 | 27150 | 27300 | 27100 | 2633 |
| 602 | 20250224 | 093300 | 2365695350 | 27100 | 27050 | 27100 | 27000 | 680 |
| 603 | 20250224 | 093200 | 2347289250 | 27050 | 27050 | 27050 | 27000 | 1069 |
| 604 | 20250224 | 093100 | 2318388100 | 27050 | 26950 | 27050 | 26950 | 2263 |
| 605 | 20250224 | 093000 | 2257344500 | 26950 | 26850 | 27000 | 26850 | 616 |
| 606 | 20250224 | 092900 | 2240754550 | 26900 | 26950 | 26950 | 26900 | 2574 |
| 607 | 20250224 | 092800 | 2171433100 | 26950 | 27000 | 27000 | 26950 | 119 |
| 608 | 20250224 | 092700 | 2168225850 | 27000 | 27050 | 27050 | 27000 | 3632 |
| 609 | 20250224 | 092600 | 2070103150 | 27100 | 27050 | 27100 | 27050 | 320 |
| 610 | 20250224 | 092500 | 2061446650 | 27050 | 27050 | 27050 | 27050 | 523 |
| 611 | 20250224 | 092400 | 2047299500 | 27000 | 27050 | 27050 | 27000 | 23 |
| 612 | 20250224 | 092300 | 2046677950 | 27000 | 27100 | 27150 | 27000 | 1569 |
| 613 | 20250224 | 092200 | 2004176900 | 27100 | 27000 | 27100 | 27000 | 624 |
| 614 | 20250224 | 092100 | 1987269250 | 26950 | 27100 | 27100 | 26950 | 677 |
| 615 | 20250224 | 092000 | 1968998150 | 26950 | 27050 | 27100 | 26950 | 949 |
| 616 | 20250224 | 091900 | 1943362450 | 27000 | 26950 | 27050 | 26950 | 306 |
| 617 | 20250224 | 091800 | 1935107350 | 26900 | 26850 | 26900 | 26850 | 2292 |
| 618 | 20250224 | 091700 | 1873458150 | 26900 | 26800 | 26900 | 26800 | 443 |
| 619 | 20250224 | 091600 | 1861549050 | 26850 | 26850 | 26850 | 26800 | 890 |
| 620 | 20250224 | 091500 | 1837659950 | 26850 | 27050 | 27050 | 26800 | 2047 |
| 621 | 20250224 | 091400 | 1782602750 | 27050 | 26800 | 27050 | 26650 | 1938 |
| 622 | 20250224 | 091300 | 1730574250 | 26800 | 26750 | 26800 | 26700 | 2527 |
| 623 | 20250224 | 091200 | 1662982300 | 26700 | 26750 | 26800 | 26700 | 1693 |
| 624 | 20250224 | 091100 | 1617754800 | 26850 | 26850 | 26850 | 26700 | 1738 |
| 625 | 20250224 | 091000 | 1571264500 | 26750 | 26900 | 26900 | 26600 | 3953 |
| 626 | 20250224 | 090900 | 1465567800 | 26900 | 27100 | 27200 | 26900 | 1680 |
| 627 | 20250224 | 090800 | 1420081700 | 27050 | 27150 | 27200 | 27050 | 2671 |
| 628 | 20250224 | 090700 | 1347727750 | 27100 | 27100 | 27200 | 27100 | 957 |
| 629 | 20250224 | 090600 | 1321754800 | 27100 | 27300 | 27300 | 27100 | 5886 |
| 630 | 20250224 | 090500 | 1161540050 | 27300 | 27300 | 27350 | 27150 | 2582 |
| 631 | 20250224 | 090400 | 1091192450 | 27300 | 27200 | 27400 | 27200 | 5211 |
| 632 | 20250224 | 090300 | 948892950 | 27200 | 26850 | 27300 | 26800 | 15998 |
| 633 | 20250224 | 090200 | 514972200 | 26900 | 26950 | 27000 | 26650 | 2740 |
| 634 | 20250224 | 090100 | 441546950 | 26950 | 26750 | 27100 | 26500 | 4888 |
| 635 | 20250224 | 090000 | 310773750 | 26750 | 26300 | 26800 | 26300 | 11773 |