32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 3 | 20250225 | 185200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250225 | 185100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250225 | 185000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250225 | 184900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250225 | 184800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250225 | 184700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250225 | 184600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250225 | 184500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250225 | 184400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250225 | 184300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250225 | 184200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250225 | 184100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250225 | 184000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250225 | 183900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250225 | 183800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250225 | 183700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250225 | 183600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250225 | 183500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250225 | 183400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250225 | 183300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250225 | 183200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250225 | 183100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250225 | 183000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250225 | 182900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250225 | 182800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250225 | 182700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250225 | 182600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250225 | 182500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250225 | 182400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250225 | 182300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 33 | 20250225 | 182200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250225 | 182100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250225 | 182000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250225 | 181900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250225 | 181800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250225 | 181700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250225 | 181600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250225 | 181500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250225 | 181400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250225 | 181300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250225 | 181200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250225 | 181100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250225 | 181000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250225 | 180900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250225 | 180800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250225 | 180700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250225 | 180600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250225 | 180500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250225 | 180400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250225 | 180300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250225 | 180200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250225 | 180100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250225 | 180000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250225 | 175900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250225 | 175800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250225 | 175700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250225 | 175600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250225 | 175500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250225 | 175400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250225 | 175300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 63 | 20250225 | 175200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250225 | 175100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250225 | 175000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250225 | 174900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250225 | 174800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250225 | 174700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250225 | 174600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250225 | 174500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250225 | 174400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250225 | 174300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250225 | 174200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250225 | 174100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250225 | 174000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250225 | 173900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250225 | 173800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250225 | 173700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250225 | 173600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250225 | 173500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250225 | 173400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250225 | 173300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250225 | 173200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250225 | 173100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250225 | 173000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250225 | 172900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250225 | 172800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250225 | 172700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250225 | 172600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250225 | 172500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250225 | 172400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250225 | 172300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 93 | 20250225 | 172200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250225 | 172100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250225 | 172000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250225 | 171900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250225 | 171800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250225 | 171700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250225 | 171600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250225 | 171500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250225 | 171400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250225 | 171300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250225 | 171200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250225 | 171100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250225 | 171000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250225 | 170900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250225 | 170800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250225 | 170700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250225 | 170600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250225 | 170500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250225 | 170400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250225 | 170300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250225 | 170200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250225 | 170100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250225 | 170000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250225 | 165900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250225 | 165800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250225 | 165700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250225 | 165600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250225 | 165500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250225 | 165400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250225 | 165300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 123 | 20250225 | 165200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250225 | 165100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250225 | 165000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250225 | 164900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250225 | 164800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250225 | 164700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250225 | 164600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250225 | 164500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250225 | 164400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250225 | 164300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250225 | 164200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250225 | 164100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250225 | 164000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250225 | 163900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250225 | 163800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250225 | 163700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250225 | 163600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250225 | 163500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250225 | 163400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250225 | 163300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250225 | 163200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250225 | 163100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250225 | 163000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250225 | 162900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250225 | 162800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250225 | 162700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250225 | 162600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250225 | 162500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250225 | 162400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250225 | 162300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 153 | 20250225 | 162200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250225 | 162100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250225 | 162000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250225 | 161900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250225 | 161800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250225 | 161700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250225 | 161600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250225 | 161500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250225 | 161400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250225 | 161300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250225 | 161200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250225 | 161100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250225 | 161000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250225 | 160900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250225 | 160800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250225 | 160700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250225 | 160600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250225 | 160500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250225 | 160400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250225 | 160300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250225 | 160200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250225 | 160100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250225 | 160000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250225 | 155900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250225 | 155800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250225 | 155700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250225 | 155600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250225 | 155500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250225 | 155400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250225 | 155300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 183 | 20250225 | 155200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250225 | 155100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250225 | 155000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250225 | 154900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250225 | 154800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250225 | 154700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250225 | 154600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250225 | 154500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250225 | 154400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250225 | 154300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250225 | 154200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250225 | 154100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250225 | 154000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250225 | 153900 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250225 | 153800 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250225 | 153700 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250225 | 153600 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250225 | 153500 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250225 | 153400 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250225 | 153300 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250225 | 153200 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250225 | 153100 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250225 | 153000 | 16532186700 | 21900 | 21900 | 21900 | 21900 | 13407 |
| 206 | 20250225 | 152900 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250225 | 152800 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250225 | 152700 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250225 | 152600 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250225 | 152500 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250225 | 152400 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250225 | 152300 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 213 | 20250225 | 152200 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250225 | 152100 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250225 | 152000 | 16238573400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250225 | 151900 | 16238573400 | 21900 | 21850 | 21900 | 21800 | 2721 |
| 217 | 20250225 | 151800 | 16179159350 | 21850 | 21850 | 21900 | 21800 | 1818 |
| 218 | 20250225 | 151700 | 16139443850 | 21850 | 21800 | 21850 | 21800 | 258 |
| 219 | 20250225 | 151600 | 16133811400 | 21800 | 21800 | 21850 | 21750 | 4355 |
| 220 | 20250225 | 151500 | 16038807200 | 21850 | 21850 | 21850 | 21800 | 872 |
| 221 | 20250225 | 151400 | 16019767550 | 21850 | 21800 | 21850 | 21750 | 2158 |
| 222 | 20250225 | 151300 | 15972661800 | 21800 | 21800 | 21850 | 21800 | 4737 |
| 223 | 20250225 | 151200 | 15869393750 | 21800 | 21800 | 21850 | 21800 | 1012 |
| 224 | 20250225 | 151100 | 15847329300 | 21850 | 21850 | 21850 | 21800 | 1251 |
| 225 | 20250225 | 151000 | 15820004400 | 21850 | 21900 | 21900 | 21800 | 4684 |
| 226 | 20250225 | 150900 | 15717654150 | 21900 | 21900 | 21900 | 21850 | 519 |
| 227 | 20250225 | 150800 | 15706312350 | 21900 | 21900 | 21900 | 21850 | 910 |
| 228 | 20250225 | 150700 | 15686428050 | 21850 | 21850 | 21900 | 21850 | 1212 |
| 229 | 20250225 | 150600 | 15659944600 | 21850 | 21900 | 21900 | 21800 | 1337 |
| 230 | 20250225 | 150500 | 15630763050 | 21900 | 21950 | 21950 | 21850 | 15718 |
| 231 | 20250225 | 150400 | 15286789100 | 21950 | 21950 | 21950 | 21900 | 3247 |
| 232 | 20250225 | 150300 | 15215529700 | 21950 | 21950 | 22000 | 21950 | 268 |
| 233 | 20250225 | 150200 | 15209644150 | 21950 | 21950 | 22000 | 21950 | 367 |
| 234 | 20250225 | 150100 | 15201576700 | 22000 | 22000 | 22000 | 21950 | 340 |
| 235 | 20250225 | 150000 | 15194105050 | 22000 | 22000 | 22000 | 21950 | 933 |
| 236 | 20250225 | 145900 | 15173618350 | 22000 | 21950 | 22000 | 21950 | 1069 |
| 237 | 20250225 | 145800 | 15150129350 | 22000 | 21950 | 22000 | 21950 | 334 |
| 238 | 20250225 | 145700 | 15142786300 | 21950 | 21950 | 22000 | 21950 | 436 |
| 239 | 20250225 | 145600 | 15133209350 | 22000 | 21950 | 22000 | 21950 | 425 |
| 240 | 20250225 | 145500 | 15123876050 | 21950 | 21950 | 22000 | 21950 | 329 |
| 241 | 20250225 | 145400 | 15116646050 | 22000 | 21950 | 22000 | 21950 | 852 |
| 242 | 20250225 | 145300 | 15097912000 | 21950 | 21950 | 21950 | 21950 | 1597 |
| 243 | 20250225 | 145200 | 15062857850 | 21950 | 21950 | 21950 | 21950 | 64 |
| 244 | 20250225 | 145100 | 15061453050 | 21950 | 21950 | 21950 | 21950 | 137 |
| 245 | 20250225 | 145000 | 15058445900 | 21950 | 21950 | 21950 | 21900 | 254 |
| 246 | 20250225 | 144900 | 15052871150 | 21900 | 21900 | 22000 | 21900 | 352 |
| 247 | 20250225 | 144800 | 15045149350 | 21900 | 22000 | 22000 | 21900 | 421 |
| 248 | 20250225 | 144700 | 15035911350 | 22000 | 21950 | 22000 | 21900 | 1637 |
| 249 | 20250225 | 144600 | 14999924600 | 21950 | 21900 | 21950 | 21900 | 515 |
| 250 | 20250225 | 144500 | 14988625200 | 21900 | 21900 | 21950 | 21900 | 263 |
| 251 | 20250225 | 144400 | 14982865200 | 21900 | 21900 | 21950 | 21900 | 374 |
| 252 | 20250225 | 144300 | 14974672250 | 21900 | 21950 | 21950 | 21900 | 1002 |
| 253 | 20250225 | 144200 | 14952727950 | 21950 | 21900 | 21950 | 21900 | 248 |
| 254 | 20250225 | 144100 | 14947284600 | 21900 | 21900 | 21950 | 21900 | 519 |
| 255 | 20250225 | 144000 | 14935916950 | 21950 | 21950 | 21950 | 21900 | 1156 |
| 256 | 20250225 | 143900 | 14910596200 | 21950 | 21900 | 21950 | 21900 | 104 |
| 257 | 20250225 | 143800 | 14908315300 | 21950 | 21900 | 21950 | 21900 | 193 |
| 258 | 20250225 | 143700 | 14904079650 | 21900 | 22000 | 22000 | 21900 | 1598 |
| 259 | 20250225 | 143600 | 14869052850 | 21950 | 21950 | 22000 | 21950 | 212 |
| 260 | 20250225 | 143500 | 14864399050 | 21950 | 21950 | 21950 | 21900 | 840 |
| 261 | 20250225 | 143400 | 14845984550 | 21950 | 21950 | 21950 | 21950 | 1156 |
| 262 | 20250225 | 143300 | 14820610350 | 21950 | 22000 | 22000 | 21950 | 611 |
| 263 | 20250225 | 143200 | 14807198700 | 21950 | 21950 | 21950 | 21950 | 478 |
| 264 | 20250225 | 143100 | 14796706600 | 22000 | 21950 | 22000 | 21950 | 289 |
| 265 | 20250225 | 143000 | 14790362600 | 21950 | 21900 | 22000 | 21900 | 1498 |
| 266 | 20250225 | 142900 | 14757482700 | 21900 | 21950 | 21950 | 21900 | 126 |
| 267 | 20250225 | 142800 | 14754720950 | 21950 | 21900 | 21950 | 21900 | 714 |
| 268 | 20250225 | 142700 | 14739079500 | 21900 | 21950 | 21950 | 21900 | 788 |
| 269 | 20250225 | 142600 | 14721815850 | 21900 | 21950 | 21950 | 21900 | 667 |
| 270 | 20250225 | 142500 | 14707198400 | 21950 | 21950 | 21950 | 21900 | 657 |
| 271 | 20250225 | 142400 | 14692802000 | 21900 | 21950 | 21950 | 21900 | 962 |
| 272 | 20250225 | 142300 | 14671730250 | 21950 | 21900 | 21950 | 21850 | 1559 |
| 273 | 20250225 | 142200 | 14637580900 | 21900 | 21900 | 21950 | 21900 | 1702 |
| 274 | 20250225 | 142100 | 14600299400 | 21950 | 21900 | 21950 | 21900 | 418 |
| 275 | 20250225 | 142000 | 14591144300 | 21900 | 21950 | 21950 | 21900 | 1358 |
| 276 | 20250225 | 141900 | 14561392350 | 21950 | 21950 | 21950 | 21900 | 584 |
| 277 | 20250225 | 141800 | 14548600550 | 21950 | 21900 | 21950 | 21900 | 733 |
| 278 | 20250225 | 141700 | 14532533250 | 21900 | 21950 | 21950 | 21900 | 265 |
| 279 | 20250225 | 141600 | 14526724250 | 21950 | 21950 | 21950 | 21900 | 1304 |
| 280 | 20250225 | 141500 | 14498102350 | 21950 | 22000 | 22000 | 21950 | 629 |
| 281 | 20250225 | 141400 | 14484271500 | 22000 | 21950 | 22000 | 21950 | 643 |
| 282 | 20250225 | 141300 | 14470157450 | 21950 | 21950 | 22000 | 21950 | 869 |
| 283 | 20250225 | 141200 | 14451082050 | 21950 | 22000 | 22000 | 21950 | 104 |
| 284 | 20250225 | 141100 | 14448798900 | 21950 | 21950 | 21950 | 21900 | 650 |
| 285 | 20250225 | 141000 | 14434531450 | 21950 | 21900 | 21950 | 21850 | 1246 |
| 286 | 20250225 | 140900 | 14407214100 | 21900 | 21900 | 21950 | 21900 | 2900 |
| 287 | 20250225 | 140800 | 14343699250 | 21950 | 21950 | 22000 | 21900 | 6332 |
| 288 | 20250225 | 140700 | 14204829050 | 21950 | 22000 | 22000 | 21950 | 639 |
| 289 | 20250225 | 140600 | 14190798550 | 22000 | 22100 | 22100 | 22000 | 2277 |
| 290 | 20250225 | 140500 | 14140687850 | 22050 | 22000 | 22050 | 22000 | 18 |
| 291 | 20250225 | 140400 | 14140291750 | 22000 | 22050 | 22050 | 22000 | 866 |
| 292 | 20250225 | 140300 | 14121226050 | 22050 | 22050 | 22050 | 22050 | 297 |
| 293 | 20250225 | 140200 | 14114677200 | 22050 | 22100 | 22100 | 22050 | 102 |
| 294 | 20250225 | 140100 | 14112428050 | 22000 | 22000 | 22050 | 22000 | 17 |
| 295 | 20250225 | 140000 | 14112053550 | 22100 | 22050 | 22100 | 22000 | 839 |
| 296 | 20250225 | 135900 | 14093569600 | 22050 | 22100 | 22100 | 22050 | 374 |
| 297 | 20250225 | 135800 | 14085320350 | 22100 | 22050 | 22100 | 22050 | 268 |
| 298 | 20250225 | 135700 | 14079405950 | 22050 | 22100 | 22100 | 22050 | 114 |
| 299 | 20250225 | 135600 | 14076890700 | 22050 | 22000 | 22100 | 22000 | 850 |
| 300 | 20250225 | 135500 | 14058172150 | 22000 | 22000 | 22000 | 22000 | 774 |
| 301 | 20250225 | 135400 | 14041144150 | 22000 | 22000 | 22050 | 22000 | 916 |
| 302 | 20250225 | 135300 | 14020991900 | 22000 | 22000 | 22050 | 22000 | 874 |
| 303 | 20250225 | 135200 | 14001762550 | 22000 | 22000 | 22050 | 22000 | 285 |
| 304 | 20250225 | 135100 | 13995491550 | 22000 | 22000 | 22050 | 22000 | 1260 |
| 305 | 20250225 | 135000 | 13967734950 | 22000 | 22050 | 22100 | 22000 | 5460 |
| 306 | 20250225 | 134900 | 13847555250 | 22050 | 22100 | 22100 | 22050 | 634 |
| 307 | 20250225 | 134800 | 13833564250 | 22100 | 22100 | 22100 | 22100 | 154 |
| 308 | 20250225 | 134700 | 13830160850 | 22100 | 22050 | 22150 | 22050 | 190 |
| 309 | 20250225 | 134600 | 13825961550 | 22100 | 22100 | 22100 | 22050 | 302 |
| 310 | 20250225 | 134500 | 13819300600 | 22100 | 22100 | 22150 | 22100 | 346 |
| 311 | 20250225 | 134400 | 13811653750 | 22100 | 22100 | 22100 | 22100 | 43 |
| 312 | 20250225 | 134300 | 13810703450 | 22050 | 22100 | 22100 | 22050 | 566 |
| 313 | 20250225 | 134200 | 13798199050 | 22100 | 22050 | 22100 | 22050 | 117 |
| 314 | 20250225 | 134100 | 13795615600 | 22050 | 22000 | 22050 | 22000 | 985 |
| 315 | 20250225 | 134000 | 13773933800 | 22000 | 22050 | 22050 | 22000 | 286 |
| 316 | 20250225 | 133900 | 13767627550 | 22050 | 22100 | 22100 | 22000 | 915 |
| 317 | 20250225 | 133800 | 13747452050 | 22050 | 22050 | 22050 | 22050 | 886 |
| 318 | 20250225 | 133700 | 13727915750 | 22050 | 22050 | 22100 | 22050 | 251 |
| 319 | 20250225 | 133600 | 13722379450 | 22050 | 22050 | 22050 | 22000 | 1609 |
| 320 | 20250225 | 133500 | 13686917000 | 22000 | 22100 | 22100 | 22000 | 1523 |
| 321 | 20250225 | 133400 | 13653331800 | 22100 | 22100 | 22100 | 22050 | 254 |
| 322 | 20250225 | 133300 | 13647724100 | 22050 | 22050 | 22100 | 22050 | 926 |
| 323 | 20250225 | 133200 | 13627303650 | 22050 | 22050 | 22050 | 22000 | 791 |
| 324 | 20250225 | 133100 | 13609875500 | 22000 | 22100 | 22100 | 22000 | 4552 |
| 325 | 20250225 | 133000 | 13509590750 | 22100 | 22150 | 22150 | 22050 | 3551 |
| 326 | 20250225 | 132900 | 13431189000 | 22150 | 22100 | 22150 | 22050 | 159 |
| 327 | 20250225 | 132800 | 13427674900 | 22100 | 22100 | 22150 | 22050 | 999 |
| 328 | 20250225 | 132700 | 13405612500 | 22100 | 22150 | 22150 | 22050 | 6750 |
| 329 | 20250225 | 132600 | 13256451300 | 22150 | 22150 | 22200 | 22100 | 3206 |
| 330 | 20250225 | 132500 | 13185447000 | 22150 | 22200 | 22250 | 22150 | 682 |
| 331 | 20250225 | 132400 | 13170312750 | 22200 | 22250 | 22250 | 22200 | 985 |
| 332 | 20250225 | 132300 | 13148441400 | 22250 | 22250 | 22250 | 22200 | 6385 |
| 333 | 20250225 | 132200 | 13006388100 | 22250 | 22300 | 22350 | 22250 | 1831 |
| 334 | 20250225 | 132100 | 12965629100 | 22300 | 22350 | 22350 | 22300 | 1067 |
| 335 | 20250225 | 132000 | 12941834700 | 22300 | 22300 | 22350 | 22300 | 1069 |
| 336 | 20250225 | 131900 | 12917995100 | 22350 | 22300 | 22350 | 22300 | 847 |
| 337 | 20250225 | 131800 | 12899082000 | 22350 | 22350 | 22350 | 22300 | 805 |
| 338 | 20250225 | 131700 | 12881125150 | 22300 | 22300 | 22350 | 22250 | 1507 |
| 339 | 20250225 | 131600 | 12847543850 | 22250 | 22250 | 22300 | 22250 | 162 |
| 340 | 20250225 | 131500 | 12843934350 | 22200 | 22200 | 22250 | 22200 | 704 |
| 341 | 20250225 | 131400 | 12828299950 | 22200 | 22200 | 22250 | 22200 | 423 |
| 342 | 20250225 | 131300 | 12818909300 | 22200 | 22200 | 22200 | 22200 | 48 |
| 343 | 20250225 | 131200 | 12817843700 | 22200 | 22300 | 22300 | 22200 | 1102 |
| 344 | 20250225 | 131100 | 12793378600 | 22200 | 22300 | 22300 | 22200 | 1664 |
| 345 | 20250225 | 131000 | 12756409700 | 22250 | 22200 | 22250 | 22200 | 588 |
| 346 | 20250225 | 130900 | 12743348700 | 22250 | 22200 | 22250 | 22200 | 343 |
| 347 | 20250225 | 130800 | 12735723050 | 22200 | 22200 | 22200 | 22200 | 572 |
| 348 | 20250225 | 130700 | 12723024650 | 22200 | 22250 | 22250 | 22200 | 253 |
| 349 | 20250225 | 130600 | 12717404850 | 22200 | 22200 | 22250 | 22150 | 1763 |
| 350 | 20250225 | 130500 | 12678266500 | 22200 | 22200 | 22250 | 22200 | 1233 |
| 351 | 20250225 | 130400 | 12650856550 | 22200 | 22300 | 22300 | 22200 | 19 |
| 352 | 20250225 | 130300 | 12650433800 | 22200 | 22300 | 22300 | 22200 | 2281 |
| 353 | 20250225 | 130200 | 12599781200 | 22300 | 22250 | 22300 | 22200 | 1110 |
| 354 | 20250225 | 130100 | 12575039200 | 22250 | 22300 | 22300 | 22200 | 2294 |
| 355 | 20250225 | 130000 | 12523998100 | 22300 | 22300 | 22300 | 22300 | 159 |
| 356 | 20250225 | 125900 | 12520452400 | 22250 | 22300 | 22300 | 22250 | 174 |
| 357 | 20250225 | 125800 | 12516574450 | 22350 | 22300 | 22350 | 22300 | 223 |
| 358 | 20250225 | 125700 | 12511592550 | 22300 | 22300 | 22350 | 22300 | 1744 |
| 359 | 20250225 | 125600 | 12472628850 | 22300 | 22300 | 22300 | 22250 | 2494 |
| 360 | 20250225 | 125500 | 12417021300 | 22250 | 22250 | 22250 | 22250 | 468 |
| 361 | 20250225 | 125400 | 12406608300 | 22250 | 22300 | 22300 | 22250 | 537 |
| 362 | 20250225 | 125300 | 12394659200 | 22250 | 22250 | 22250 | 22250 | 204 |
| 363 | 20250225 | 125200 | 12390120200 | 22250 | 22250 | 22300 | 22250 | 659 |
| 364 | 20250225 | 125100 | 12375455700 | 22250 | 22300 | 22300 | 22250 | 1797 |
| 365 | 20250225 | 125000 | 12335470150 | 22300 | 22250 | 22300 | 22250 | 77 |
| 366 | 20250225 | 124900 | 12333753800 | 22300 | 22300 | 22300 | 22250 | 962 |
| 367 | 20250225 | 124800 | 12312313750 | 22300 | 22300 | 22300 | 22250 | 780 |
| 368 | 20250225 | 124700 | 12294920000 | 22300 | 22350 | 22350 | 22300 | 1207 |
| 369 | 20250225 | 124600 | 12268000500 | 22350 | 22350 | 22350 | 22300 | 74 |
| 370 | 20250225 | 124500 | 12266347800 | 22300 | 22350 | 22350 | 22300 | 1512 |
| 371 | 20250225 | 124400 | 12232555600 | 22350 | 22300 | 22350 | 22250 | 955 |
| 372 | 20250225 | 124300 | 12211256100 | 22300 | 22300 | 22300 | 22250 | 428 |
| 373 | 20250225 | 124200 | 12201711750 | 22250 | 22300 | 22300 | 22250 | 460 |
| 374 | 20250225 | 124100 | 12191475500 | 22300 | 22300 | 22300 | 22250 | 60 |
| 375 | 20250225 | 124000 | 12190137550 | 22300 | 22250 | 22300 | 22250 | 153 |
| 376 | 20250225 | 123900 | 12186731450 | 22250 | 22250 | 22300 | 22250 | 198 |
| 377 | 20250225 | 123800 | 12182325550 | 22250 | 22300 | 22300 | 22250 | 354 |
| 378 | 20250225 | 123700 | 12174432300 | 22300 | 22250 | 22300 | 22200 | 679 |
| 379 | 20250225 | 123600 | 12159324800 | 22250 | 22200 | 22250 | 22200 | 561 |
| 380 | 20250225 | 123500 | 12146843550 | 22250 | 22200 | 22250 | 22200 | 83 |
| 381 | 20250225 | 123400 | 12144999950 | 22200 | 22150 | 22250 | 22150 | 123 |
| 382 | 20250225 | 123300 | 12142268350 | 22150 | 22200 | 22200 | 22150 | 1075 |
| 383 | 20250225 | 123200 | 12118453350 | 22150 | 22150 | 22150 | 22150 | 17 |
| 384 | 20250225 | 123100 | 12118076800 | 22150 | 22150 | 22200 | 22150 | 836 |
| 385 | 20250225 | 123000 | 12099546400 | 22150 | 22150 | 22200 | 22150 | 118 |
| 386 | 20250225 | 122900 | 12096928600 | 22150 | 22200 | 22200 | 22150 | 131 |
| 387 | 20250225 | 122800 | 12094024900 | 22150 | 22150 | 22150 | 22150 | 309 |
| 388 | 20250225 | 122700 | 12087180550 | 22250 | 22200 | 22250 | 22200 | 2016 |
| 389 | 20250225 | 122600 | 12042324800 | 22150 | 22100 | 22150 | 22100 | 748 |
| 390 | 20250225 | 122500 | 12025792500 | 22100 | 22150 | 22150 | 22100 | 1644 |
| 391 | 20250225 | 122400 | 11989377950 | 22200 | 22250 | 22250 | 22200 | 743 |
| 392 | 20250225 | 122300 | 11972881850 | 22250 | 22250 | 22250 | 22250 | 2112 |
| 393 | 20250225 | 122200 | 11925889850 | 22250 | 22250 | 22250 | 22200 | 484 |
| 394 | 20250225 | 122100 | 11915127800 | 22200 | 22200 | 22200 | 22200 | 2505 |
| 395 | 20250225 | 122000 | 11859516800 | 22200 | 22150 | 22200 | 22150 | 1684 |
| 396 | 20250225 | 121900 | 11822193200 | 22150 | 22150 | 22150 | 22150 | 268 |
| 397 | 20250225 | 121800 | 11816257000 | 22150 | 22200 | 22200 | 22150 | 29 |
| 398 | 20250225 | 121700 | 11815614300 | 22150 | 22100 | 22150 | 22100 | 169 |
| 399 | 20250225 | 121600 | 11811871150 | 22150 | 22150 | 22200 | 22100 | 236 |
| 400 | 20250225 | 121500 | 11806643450 | 22150 | 22100 | 22200 | 22100 | 1074 |
| 401 | 20250225 | 121400 | 11782845250 | 22150 | 22100 | 22150 | 22100 | 587 |
| 402 | 20250225 | 121300 | 11769872500 | 22100 | 22100 | 22150 | 22100 | 568 |
| 403 | 20250225 | 121200 | 11757319300 | 22100 | 22100 | 22100 | 22050 | 855 |
| 404 | 20250225 | 121100 | 11738450750 | 22050 | 22100 | 22100 | 22050 | 725 |
| 405 | 20250225 | 121000 | 11722428800 | 22100 | 22100 | 22150 | 22100 | 213 |
| 406 | 20250225 | 120900 | 11717721400 | 22100 | 22150 | 22150 | 22100 | 1340 |
| 407 | 20250225 | 120800 | 11688105400 | 22100 | 22100 | 22150 | 22100 | 298 |
| 408 | 20250225 | 120700 | 11681518850 | 22150 | 22100 | 22150 | 22100 | 407 |
| 409 | 20250225 | 120600 | 11672522850 | 22100 | 22100 | 22150 | 22050 | 1135 |
| 410 | 20250225 | 120500 | 11647439750 | 22050 | 22100 | 22100 | 22050 | 2256 |
| 411 | 20250225 | 120400 | 11597582500 | 22100 | 22150 | 22150 | 22100 | 1339 |
| 412 | 20250225 | 120300 | 11567943000 | 22150 | 22100 | 22150 | 22100 | 1451 |
| 413 | 20250225 | 120200 | 11535861300 | 22100 | 22100 | 22150 | 22100 | 208 |
| 414 | 20250225 | 120100 | 11531260150 | 22150 | 22100 | 22150 | 22100 | 45 |
| 415 | 20250225 | 120000 | 11530265450 | 22100 | 22200 | 22200 | 22100 | 900 |
| 416 | 20250225 | 115900 | 11510365150 | 22150 | 22150 | 22150 | 22100 | 422 |
| 417 | 20250225 | 115800 | 11501030750 | 22150 | 22150 | 22150 | 22100 | 627 |
| 418 | 20250225 | 115700 | 11487147700 | 22100 | 22150 | 22150 | 22100 | 749 |
| 419 | 20250225 | 115600 | 11470593100 | 22150 | 22250 | 22250 | 22150 | 2541 |
| 420 | 20250225 | 115500 | 11414293350 | 22250 | 22150 | 22250 | 22150 | 756 |
| 421 | 20250225 | 115400 | 11397504950 | 22200 | 22200 | 22200 | 22150 | 761 |
| 422 | 20250225 | 115300 | 11380629050 | 22150 | 22150 | 22150 | 22150 | 348 |
| 423 | 20250225 | 115200 | 11372920850 | 22150 | 22150 | 22200 | 22150 | 231 |
| 424 | 20250225 | 115100 | 11367798750 | 22150 | 22150 | 22200 | 22150 | 1047 |
| 425 | 20250225 | 115000 | 11344607100 | 22200 | 22250 | 22250 | 22200 | 3203 |
| 426 | 20250225 | 114900 | 11273496400 | 22250 | 22250 | 22250 | 22200 | 62 |
| 427 | 20250225 | 114800 | 11272117150 | 22250 | 22250 | 22300 | 22200 | 33 |
| 428 | 20250225 | 114700 | 11271383850 | 22250 | 22200 | 22250 | 22200 | 1260 |
| 429 | 20250225 | 114600 | 11243367950 | 22250 | 22200 | 22250 | 22200 | 131 |
| 430 | 20250225 | 114500 | 11240459250 | 22200 | 22250 | 22300 | 22200 | 1990 |
| 431 | 20250225 | 114400 | 11196189700 | 22300 | 22300 | 22300 | 22250 | 549 |
| 432 | 20250225 | 114300 | 11183967800 | 22300 | 22300 | 22300 | 22250 | 1348 |
| 433 | 20250225 | 114200 | 11153962500 | 22300 | 22300 | 22300 | 22250 | 20 |
| 434 | 20250225 | 114100 | 11153517050 | 22250 | 22250 | 22300 | 22250 | 385 |
| 435 | 20250225 | 114000 | 11144948750 | 22300 | 22250 | 22300 | 22250 | 197 |
| 436 | 20250225 | 113900 | 11140559750 | 22250 | 22250 | 22300 | 22250 | 1302 |
| 437 | 20250225 | 113800 | 11111573750 | 22300 | 22300 | 22300 | 22250 | 124 |
| 438 | 20250225 | 113700 | 11108808600 | 22250 | 22300 | 22300 | 22250 | 64 |
| 439 | 20250225 | 113600 | 11107384500 | 22250 | 22300 | 22300 | 22250 | 41 |
| 440 | 20250225 | 113500 | 11106470600 | 22250 | 22250 | 22350 | 22250 | 796 |
| 441 | 20250225 | 113400 | 11088734350 | 22300 | 22200 | 22300 | 22200 | 399 |
| 442 | 20250225 | 113300 | 11079868550 | 22200 | 22300 | 22300 | 22200 | 389 |
| 443 | 20250225 | 113200 | 11071223850 | 22300 | 22200 | 22300 | 22200 | 88 |
| 444 | 20250225 | 113100 | 11069266100 | 22200 | 22200 | 22250 | 22200 | 446 |
| 445 | 20250225 | 113000 | 11059348000 | 22200 | 22250 | 22250 | 22200 | 440 |
| 446 | 20250225 | 112900 | 11049577900 | 22200 | 22300 | 22300 | 22200 | 1794 |
| 447 | 20250225 | 112800 | 11009686250 | 22250 | 22250 | 22300 | 22250 | 546 |
| 448 | 20250225 | 112700 | 10997536800 | 22300 | 22250 | 22300 | 22250 | 961 |
| 449 | 20250225 | 112600 | 10976153400 | 22300 | 22350 | 22350 | 22250 | 50 |
| 450 | 20250225 | 112500 | 10975039700 | 22350 | 22250 | 22350 | 22250 | 1174 |
| 451 | 20250225 | 112400 | 10948864550 | 22300 | 22250 | 22300 | 22250 | 165 |
| 452 | 20250225 | 112300 | 10945191300 | 22300 | 22300 | 22350 | 22300 | 1249 |
| 453 | 20250225 | 112200 | 10917314700 | 22300 | 22300 | 22300 | 22250 | 3160 |
| 454 | 20250225 | 112100 | 10846879150 | 22300 | 22300 | 22300 | 22250 | 170 |
| 455 | 20250225 | 112000 | 10843092650 | 22300 | 22300 | 22300 | 22250 | 344 |
| 456 | 20250225 | 111900 | 10835432700 | 22350 | 22350 | 22350 | 22300 | 493 |
| 457 | 20250225 | 111800 | 10824438200 | 22350 | 22350 | 22350 | 22300 | 343 |
| 458 | 20250225 | 111700 | 10816777050 | 22350 | 22400 | 22400 | 22300 | 3187 |
| 459 | 20250225 | 111600 | 10745578700 | 22400 | 22350 | 22400 | 22350 | 2428 |
| 460 | 20250225 | 111500 | 10691262550 | 22350 | 22350 | 22400 | 22350 | 920 |
| 461 | 20250225 | 111400 | 10670699800 | 22400 | 22350 | 22400 | 22350 | 1321 |
| 462 | 20250225 | 111300 | 10641129350 | 22400 | 22400 | 22400 | 22350 | 580 |
| 463 | 20250225 | 111200 | 10628159550 | 22350 | 22400 | 22400 | 22350 | 1311 |
| 464 | 20250225 | 111100 | 10598850950 | 22400 | 22350 | 22400 | 22300 | 2576 |
| 465 | 20250225 | 111000 | 10541277550 | 22350 | 22250 | 22350 | 22250 | 229 |
| 466 | 20250225 | 110900 | 10536169350 | 22350 | 22350 | 22350 | 22250 | 833 |
| 467 | 20250225 | 110800 | 10517597950 | 22350 | 22300 | 22350 | 22300 | 121 |
| 468 | 20250225 | 110700 | 10514899550 | 22350 | 22350 | 22350 | 22300 | 149 |
| 469 | 20250225 | 110600 | 10511575750 | 22300 | 22300 | 22350 | 22300 | 673 |
| 470 | 20250225 | 110500 | 10496565800 | 22300 | 22300 | 22350 | 22300 | 477 |
| 471 | 20250225 | 110400 | 10485927900 | 22300 | 22350 | 22350 | 22300 | 1443 |
| 472 | 20250225 | 110300 | 10453741450 | 22350 | 22350 | 22350 | 22350 | 146 |
| 473 | 20250225 | 110200 | 10450478350 | 22350 | 22350 | 22350 | 22300 | 188 |
| 474 | 20250225 | 110100 | 10446283050 | 22350 | 22300 | 22350 | 22300 | 2113 |
| 475 | 20250225 | 110000 | 10399157200 | 22300 | 22250 | 22300 | 22200 | 814 |
| 476 | 20250225 | 105900 | 10381062450 | 22300 | 22150 | 22300 | 22150 | 451 |
| 477 | 20250225 | 105800 | 10371047350 | 22200 | 22200 | 22200 | 22150 | 451 |
| 478 | 20250225 | 105700 | 10361048300 | 22200 | 22150 | 22250 | 22150 | 462 |
| 479 | 20250225 | 105600 | 10350803150 | 22200 | 22250 | 22250 | 22150 | 3540 |
| 480 | 20250225 | 105500 | 10272197550 | 22300 | 22250 | 22300 | 22250 | 537 |
| 481 | 20250225 | 105400 | 10260235900 | 22250 | 22350 | 22350 | 22250 | 2828 |
| 482 | 20250225 | 105300 | 10197188750 | 22350 | 22300 | 22350 | 22300 | 688 |
| 483 | 20250225 | 105200 | 10181828500 | 22350 | 22400 | 22400 | 22300 | 1020 |
| 484 | 20250225 | 105100 | 10159036100 | 22400 | 22400 | 22400 | 22350 | 281 |
| 485 | 20250225 | 105000 | 10152753650 | 22400 | 22350 | 22400 | 22300 | 336 |
| 486 | 20250225 | 104900 | 10145245150 | 22350 | 22350 | 22350 | 22300 | 717 |
| 487 | 20250225 | 104800 | 10129226600 | 22350 | 22350 | 22350 | 22300 | 304 |
| 488 | 20250225 | 104700 | 10122441050 | 22350 | 22350 | 22400 | 22350 | 2093 |
| 489 | 20250225 | 104600 | 10075627600 | 22400 | 22350 | 22400 | 22300 | 2089 |
| 490 | 20250225 | 104500 | 10028966050 | 22350 | 22350 | 22400 | 22300 | 6443 |
| 491 | 20250225 | 104400 | 9884876600 | 22350 | 22350 | 22350 | 22300 | 461 |
| 492 | 20250225 | 104300 | 9874579550 | 22350 | 22300 | 22350 | 22300 | 1007 |
| 493 | 20250225 | 104200 | 9852108200 | 22300 | 22250 | 22300 | 22200 | 1973 |
| 494 | 20250225 | 104100 | 9808140950 | 22250 | 22150 | 22250 | 22150 | 1767 |
| 495 | 20250225 | 104000 | 9768916600 | 22200 | 22200 | 22200 | 22150 | 798 |
| 496 | 20250225 | 103900 | 9751235450 | 22200 | 22250 | 22250 | 22150 | 405 |
| 497 | 20250225 | 103800 | 9742243350 | 22250 | 22100 | 22250 | 22100 | 156 |
| 498 | 20250225 | 103700 | 9738783050 | 22200 | 22200 | 22200 | 22100 | 1818 |
| 499 | 20250225 | 103600 | 9698446800 | 22200 | 22150 | 22200 | 22100 | 3684 |
| 500 | 20250225 | 103500 | 9616996200 | 22100 | 22150 | 22200 | 22050 | 8330 |
| 501 | 20250225 | 103400 | 9432769800 | 22150 | 22200 | 22250 | 22150 | 1114 |
| 502 | 20250225 | 103300 | 9408065450 | 22200 | 22200 | 22250 | 22150 | 1899 |
| 503 | 20250225 | 103200 | 9365955800 | 22250 | 22250 | 22250 | 22200 | 264 |
| 504 | 20250225 | 103100 | 9360086250 | 22250 | 22200 | 22250 | 22150 | 1135 |
| 505 | 20250225 | 103000 | 9334888000 | 22300 | 22300 | 22300 | 22200 | 451 |
| 506 | 20250225 | 102900 | 9324861400 | 22300 | 22200 | 22300 | 22200 | 250 |
| 507 | 20250225 | 102800 | 9319305550 | 22200 | 22250 | 22300 | 22150 | 1380 |
| 508 | 20250225 | 102700 | 9288679300 | 22300 | 22250 | 22300 | 22200 | 400 |
| 509 | 20250225 | 102600 | 9279790800 | 22300 | 22150 | 22300 | 22150 | 341 |
| 510 | 20250225 | 102500 | 9272218200 | 22200 | 22250 | 22300 | 22150 | 1622 |
| 511 | 20250225 | 102400 | 9236211050 | 22300 | 22300 | 22300 | 22200 | 900 |
| 512 | 20250225 | 102300 | 9216185050 | 22300 | 22350 | 22350 | 22200 | 2311 |
| 513 | 20250225 | 102200 | 9164692650 | 22350 | 22300 | 22350 | 22300 | 1405 |
| 514 | 20250225 | 102100 | 9133335750 | 22300 | 22350 | 22400 | 22250 | 1657 |
| 515 | 20250225 | 102000 | 9096372450 | 22300 | 22400 | 22450 | 22300 | 1789 |
| 516 | 20250225 | 101900 | 9056336650 | 22400 | 22450 | 22500 | 22350 | 7011 |
| 517 | 20250225 | 101800 | 8899024750 | 22500 | 22500 | 22500 | 22400 | 3020 |
| 518 | 20250225 | 101700 | 8831198300 | 22450 | 22250 | 22500 | 22250 | 9787 |
| 519 | 20250225 | 101600 | 8612051500 | 22250 | 22300 | 22300 | 22250 | 300 |
| 520 | 20250225 | 101500 | 8605366750 | 22250 | 22250 | 22300 | 22250 | 819 |
| 521 | 20250225 | 101400 | 8587140350 | 22300 | 22300 | 22300 | 22200 | 318 |
| 522 | 20250225 | 101300 | 8580060050 | 22200 | 22300 | 22300 | 22200 | 1009 |
| 523 | 20250225 | 101200 | 8557606100 | 22250 | 22300 | 22300 | 22200 | 1652 |
| 524 | 20250225 | 101100 | 8520821750 | 22300 | 22300 | 22350 | 22250 | 1238 |
| 525 | 20250225 | 101000 | 8493208750 | 22300 | 22150 | 22300 | 22150 | 2951 |
| 526 | 20250225 | 100900 | 8427592500 | 22200 | 22150 | 22200 | 22150 | 1033 |
| 527 | 20250225 | 100800 | 8404701900 | 22200 | 22200 | 22250 | 22150 | 734 |
| 528 | 20250225 | 100700 | 8388420250 | 22200 | 22250 | 22250 | 22150 | 197 |
| 529 | 20250225 | 100600 | 8384049800 | 22150 | 22250 | 22250 | 22150 | 2938 |
| 530 | 20250225 | 100500 | 8318846200 | 22200 | 22200 | 22250 | 22150 | 1097 |
| 531 | 20250225 | 100400 | 8294475400 | 22200 | 22250 | 22250 | 22150 | 1050 |
| 532 | 20250225 | 100300 | 8271134800 | 22200 | 22150 | 22250 | 22050 | 4026 |
| 533 | 20250225 | 100200 | 8181966800 | 22150 | 22100 | 22150 | 22050 | 1153 |
| 534 | 20250225 | 100100 | 8156515850 | 22050 | 22050 | 22150 | 22050 | 308 |
| 535 | 20250225 | 100000 | 8149718000 | 22150 | 22100 | 22150 | 22050 | 1742 |
| 536 | 20250225 | 095900 | 8111247650 | 22100 | 22100 | 22150 | 22050 | 1387 |
| 537 | 20250225 | 095800 | 8080584850 | 22100 | 22050 | 22100 | 22050 | 1016 |
| 538 | 20250225 | 095700 | 8058168550 | 22100 | 22050 | 22100 | 22050 | 490 |
| 539 | 20250225 | 095600 | 8047360100 | 22100 | 22100 | 22150 | 22050 | 488 |
| 540 | 20250225 | 095500 | 8036590650 | 22100 | 22150 | 22200 | 22100 | 1055 |
| 541 | 20250225 | 095400 | 8013253750 | 22100 | 22100 | 22150 | 22050 | 1270 |
| 542 | 20250225 | 095300 | 7985175600 | 22100 | 22050 | 22100 | 22000 | 1085 |
| 543 | 20250225 | 095200 | 7961240600 | 22100 | 21950 | 22100 | 21950 | 2760 |
| 544 | 20250225 | 095100 | 7900490950 | 21950 | 21950 | 22000 | 21950 | 646 |
| 545 | 20250225 | 095000 | 7886310150 | 22000 | 21950 | 22000 | 21950 | 1376 |
| 546 | 20250225 | 094900 | 7856073900 | 21950 | 21950 | 22000 | 21950 | 1699 |
| 547 | 20250225 | 094800 | 7818774200 | 21950 | 22100 | 22100 | 21950 | 2213 |
| 548 | 20250225 | 094700 | 7770084200 | 22100 | 22050 | 22100 | 22000 | 3287 |
| 549 | 20250225 | 094600 | 7697702200 | 22100 | 22200 | 22200 | 22050 | 1372 |
| 550 | 20250225 | 094500 | 7667391700 | 22200 | 22200 | 22200 | 22100 | 842 |
| 551 | 20250225 | 094400 | 7648747550 | 22200 | 22100 | 22200 | 22100 | 353 |
| 552 | 20250225 | 094300 | 7640927350 | 22150 | 22100 | 22150 | 22100 | 575 |
| 553 | 20250225 | 094200 | 7628207900 | 22100 | 22100 | 22150 | 22050 | 1247 |
| 554 | 20250225 | 094100 | 7600638100 | 22100 | 22100 | 22150 | 22050 | 1099 |
| 555 | 20250225 | 094000 | 7576352400 | 22100 | 22000 | 22100 | 22000 | 1455 |
| 556 | 20250225 | 093900 | 7544329650 | 22000 | 22050 | 22050 | 21950 | 1119 |
| 557 | 20250225 | 093800 | 7519699200 | 22050 | 22000 | 22050 | 21950 | 2283 |
| 558 | 20250225 | 093700 | 7469483300 | 21950 | 22050 | 22100 | 21950 | 3530 |
| 559 | 20250225 | 093600 | 7391811350 | 22050 | 22100 | 22150 | 22050 | 1891 |
| 560 | 20250225 | 093500 | 7350071400 | 22200 | 22100 | 22200 | 22100 | 1319 |
| 561 | 20250225 | 093400 | 7320863650 | 22100 | 22100 | 22200 | 22000 | 6259 |
| 562 | 20250225 | 093300 | 7182687850 | 22150 | 22150 | 22200 | 22100 | 1819 |
| 563 | 20250225 | 093200 | 7142454800 | 22150 | 22300 | 22300 | 22150 | 1395 |
| 564 | 20250225 | 093100 | 7111533700 | 22200 | 22350 | 22350 | 22200 | 5481 |
| 565 | 20250225 | 093000 | 6989357800 | 22350 | 22300 | 22450 | 22250 | 3106 |
| 566 | 20250225 | 092900 | 6919991250 | 22300 | 22200 | 22300 | 22200 | 2728 |
| 567 | 20250225 | 092800 | 6859200900 | 22250 | 22400 | 22400 | 22200 | 3327 |
| 568 | 20250225 | 092700 | 6785015050 | 22400 | 22300 | 22400 | 22250 | 3883 |
| 569 | 20250225 | 092600 | 6698246650 | 22250 | 22100 | 22300 | 22050 | 3453 |
| 570 | 20250225 | 092500 | 6621642300 | 22150 | 22150 | 22200 | 22050 | 1892 |
| 571 | 20250225 | 092400 | 6579795850 | 22200 | 22200 | 22250 | 22150 | 4138 |
| 572 | 20250225 | 092300 | 6487909700 | 22250 | 22050 | 22250 | 22000 | 5000 |
| 573 | 20250225 | 092200 | 6377320250 | 22100 | 22050 | 22100 | 22000 | 4446 |
| 574 | 20250225 | 092100 | 6279444950 | 22000 | 22000 | 22150 | 22000 | 6411 |
| 575 | 20250225 | 092000 | 6137968100 | 22050 | 22000 | 22050 | 21950 | 2543 |
| 576 | 20250225 | 091900 | 6082034050 | 21950 | 22000 | 22050 | 21950 | 6229 |
| 577 | 20250225 | 091800 | 5945147350 | 22000 | 21850 | 22050 | 21850 | 7631 |
| 578 | 20250225 | 091700 | 5777614600 | 21850 | 22150 | 22200 | 21600 | 54556 |
| 579 | 20250225 | 091600 | 4581932850 | 22150 | 22300 | 22300 | 22150 | 12405 |
| 580 | 20250225 | 091500 | 4306740050 | 22250 | 22400 | 22400 | 22250 | 2521 |
| 581 | 20250225 | 091400 | 4250536450 | 22300 | 22300 | 22400 | 22200 | 3226 |
| 582 | 20250225 | 091300 | 4178461150 | 22200 | 22350 | 22400 | 22150 | 9734 |
| 583 | 20250225 | 091200 | 3961923100 | 22300 | 22200 | 22400 | 22150 | 5979 |
| 584 | 20250225 | 091100 | 3828995750 | 22300 | 22350 | 22400 | 22150 | 9945 |
| 585 | 20250225 | 091000 | 3607639550 | 22400 | 22350 | 22400 | 22250 | 4772 |
| 586 | 20250225 | 090900 | 3501085350 | 22350 | 22450 | 22750 | 22350 | 12217 |
| 587 | 20250225 | 090800 | 3226084000 | 22400 | 22300 | 22450 | 22200 | 9471 |
| 588 | 20250225 | 090700 | 3015218700 | 22250 | 22300 | 22400 | 22250 | 5123 |
| 589 | 20250225 | 090600 | 2900992050 | 22300 | 22250 | 22400 | 22150 | 7283 |
| 590 | 20250225 | 090500 | 2738579300 | 22250 | 22300 | 22400 | 22150 | 10381 |
| 591 | 20250225 | 090400 | 2507360150 | 22250 | 22350 | 22400 | 22200 | 12392 |
| 592 | 20250225 | 090300 | 2231157550 | 22350 | 22500 | 22550 | 22300 | 16235 |
| 593 | 20250225 | 090200 | 1867286350 | 22500 | 22550 | 22800 | 22500 | 17058 |
| 594 | 20250225 | 090100 | 1480435150 | 22600 | 22300 | 22750 | 22250 | 25186 |
| 595 | 20250225 | 090000 | 912269750 | 22300 | 22400 | 22500 | 22150 | 40367 |