33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 3 | 20250225 | 190100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20250225 | 190000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20250225 | 185900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20250225 | 185800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20250225 | 185700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20250225 | 185600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20250225 | 185500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20250225 | 185400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20250225 | 185300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20250225 | 185200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20250225 | 185100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20250225 | 185000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20250225 | 184900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20250225 | 184800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20250225 | 184700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20250225 | 184600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20250225 | 184500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20250225 | 184400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20250225 | 184300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20250225 | 184200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20250225 | 184100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20250225 | 184000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20250225 | 183900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20250225 | 183800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20250225 | 183700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20250225 | 183600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20250225 | 183500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20250225 | 183400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20250225 | 183300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20250225 | 183200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 33 | 20250225 | 183100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20250225 | 183000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20250225 | 182900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20250225 | 182800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20250225 | 182700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20250225 | 182600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20250225 | 182500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20250225 | 182400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20250225 | 182300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20250225 | 182200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20250225 | 182100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20250225 | 182000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20250225 | 181900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20250225 | 181800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20250225 | 181700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20250225 | 181600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20250225 | 181500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20250225 | 181400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20250225 | 181300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20250225 | 181200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20250225 | 181100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20250225 | 181000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20250225 | 180900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20250225 | 180800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20250225 | 180700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20250225 | 180600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20250225 | 180500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20250225 | 180400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20250225 | 180300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20250225 | 180200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 63 | 20250225 | 180100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20250225 | 180000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20250225 | 175900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20250225 | 175800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20250225 | 175700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20250225 | 175600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20250225 | 175500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20250225 | 175400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20250225 | 175300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20250225 | 175200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20250225 | 175100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20250225 | 175000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20250225 | 174900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20250225 | 174800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20250225 | 174700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20250225 | 174600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20250225 | 174500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20250225 | 174400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20250225 | 174300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20250225 | 174200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20250225 | 174100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20250225 | 174000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20250225 | 173900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20250225 | 173800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20250225 | 173700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20250225 | 173600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20250225 | 173500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20250225 | 173400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20250225 | 173300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20250225 | 173200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 93 | 20250225 | 173100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20250225 | 173000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20250225 | 172900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20250225 | 172800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20250225 | 172700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20250225 | 172600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20250225 | 172500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20250225 | 172400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20250225 | 172300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20250225 | 172200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20250225 | 172100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20250225 | 172000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20250225 | 171900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20250225 | 171800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20250225 | 171700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20250225 | 171600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20250225 | 171500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20250225 | 171400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20250225 | 171300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20250225 | 171200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20250225 | 171100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20250225 | 171000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20250225 | 170900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20250225 | 170800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20250225 | 170700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20250225 | 170600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20250225 | 170500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20250225 | 170400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20250225 | 170300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20250225 | 170200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 123 | 20250225 | 170100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20250225 | 170000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20250225 | 165900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20250225 | 165800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20250225 | 165700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20250225 | 165600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20250225 | 165500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20250225 | 165400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20250225 | 165300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20250225 | 165200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20250225 | 165100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20250225 | 165000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20250225 | 164900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20250225 | 164800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20250225 | 164700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20250225 | 164600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20250225 | 164500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20250225 | 164400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20250225 | 164300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20250225 | 164200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20250225 | 164100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20250225 | 164000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20250225 | 163900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20250225 | 163800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20250225 | 163700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20250225 | 163600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20250225 | 163500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20250225 | 163400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20250225 | 163300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20250225 | 163200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 153 | 20250225 | 163100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20250225 | 163000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20250225 | 162900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20250225 | 162800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20250225 | 162700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20250225 | 162600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20250225 | 162500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20250225 | 162400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20250225 | 162300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20250225 | 162200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20250225 | 162100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20250225 | 162000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20250225 | 161900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20250225 | 161800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20250225 | 161700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20250225 | 161600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20250225 | 161500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20250225 | 161400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20250225 | 161300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20250225 | 161200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20250225 | 161100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20250225 | 161000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20250225 | 160900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20250225 | 160800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20250225 | 160700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20250225 | 160600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20250225 | 160500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20250225 | 160400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20250225 | 160300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20250225 | 160200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 183 | 20250225 | 160100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20250225 | 160000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20250225 | 155900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20250225 | 155800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20250225 | 155700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20250225 | 155600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20250225 | 155500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20250225 | 155400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20250225 | 155300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20250225 | 155200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20250225 | 155100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20250225 | 155000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20250225 | 154900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20250225 | 154800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20250225 | 154700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20250225 | 154600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20250225 | 154500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20250225 | 154400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20250225 | 154300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20250225 | 154200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20250225 | 154100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20250225 | 154000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20250225 | 153900 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20250225 | 153800 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20250225 | 153700 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20250225 | 153600 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20250225 | 153500 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20250225 | 153400 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20250225 | 153300 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20250225 | 153200 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 213 | 20250225 | 153100 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20250225 | 153000 | 29014965100 | 28250 | 28250 | 28250 | 28250 | 11819 |
| 215 | 20250225 | 152900 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20250225 | 152800 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20250225 | 152700 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20250225 | 152600 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20250225 | 152500 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20250225 | 152400 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20250225 | 152300 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20250225 | 152200 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20250225 | 152100 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20250225 | 152000 | 28681078350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20250225 | 151900 | 28681078350 | 28250 | 28200 | 28250 | 28200 | 2377 |
| 226 | 20250225 | 151800 | 28613971450 | 28200 | 28300 | 28300 | 28200 | 1074 |
| 227 | 20250225 | 151700 | 28583624550 | 28250 | 28350 | 28400 | 28250 | 7415 |
| 228 | 20250225 | 151600 | 28373715050 | 28350 | 28350 | 28400 | 28300 | 5711 |
| 229 | 20250225 | 151500 | 28211767450 | 28350 | 28400 | 28400 | 28300 | 5362 |
| 230 | 20250225 | 151400 | 28059749200 | 28350 | 28300 | 28400 | 28250 | 6436 |
| 231 | 20250225 | 151300 | 27877318550 | 28300 | 28250 | 28300 | 28200 | 7395 |
| 232 | 20250225 | 151200 | 27668257450 | 28200 | 28200 | 28250 | 28150 | 4240 |
| 233 | 20250225 | 151100 | 27548750300 | 28150 | 28150 | 28200 | 28150 | 432 |
| 234 | 20250225 | 151000 | 27536585400 | 28200 | 28150 | 28200 | 28100 | 2493 |
| 235 | 20250225 | 150900 | 27466363400 | 28150 | 28100 | 28200 | 28100 | 6187 |
| 236 | 20250225 | 150800 | 27292334000 | 28100 | 28000 | 28100 | 28000 | 1948 |
| 237 | 20250225 | 150700 | 27237687250 | 27950 | 28000 | 28050 | 27850 | 2414 |
| 238 | 20250225 | 150600 | 27170191900 | 28000 | 28000 | 28050 | 27850 | 21622 |
| 239 | 20250225 | 150500 | 26567407650 | 28050 | 28000 | 28050 | 28000 | 859 |
| 240 | 20250225 | 150400 | 26543348350 | 28050 | 28000 | 28050 | 27950 | 1184 |
| 241 | 20250225 | 150300 | 26510173950 | 28000 | 28050 | 28100 | 28000 | 2301 |
| 242 | 20250225 | 150200 | 26445731400 | 28000 | 28100 | 28100 | 28000 | 1264 |
| 243 | 20250225 | 150100 | 26410277000 | 28050 | 28150 | 28200 | 28050 | 779 |
| 244 | 20250225 | 150000 | 26388366850 | 28200 | 28150 | 28200 | 28100 | 2660 |
| 245 | 20250225 | 145900 | 26313547600 | 28100 | 28200 | 28200 | 28100 | 424 |
| 246 | 20250225 | 145800 | 26301603450 | 28150 | 28150 | 28200 | 28150 | 2168 |
| 247 | 20250225 | 145700 | 26240522250 | 28200 | 28150 | 28200 | 28150 | 2101 |
| 248 | 20250225 | 145600 | 26181358100 | 28150 | 28150 | 28150 | 28100 | 662 |
| 249 | 20250225 | 145500 | 26162727250 | 28100 | 28150 | 28150 | 28100 | 2686 |
| 250 | 20250225 | 145400 | 26087120950 | 28150 | 28150 | 28150 | 28100 | 689 |
| 251 | 20250225 | 145300 | 26067734200 | 28100 | 28100 | 28150 | 28100 | 757 |
| 252 | 20250225 | 145200 | 26046438850 | 28100 | 28150 | 28150 | 28050 | 1375 |
| 253 | 20250225 | 145100 | 26007770850 | 28150 | 28150 | 28150 | 28100 | 1160 |
| 254 | 20250225 | 145000 | 25975137600 | 28150 | 28100 | 28150 | 28100 | 937 |
| 255 | 20250225 | 144900 | 25948783800 | 28150 | 28100 | 28150 | 28100 | 864 |
| 256 | 20250225 | 144800 | 25924481450 | 28150 | 28100 | 28150 | 28050 | 307 |
| 257 | 20250225 | 144700 | 25915851400 | 28100 | 28100 | 28150 | 28050 | 1869 |
| 258 | 20250225 | 144600 | 25863328800 | 28100 | 28050 | 28150 | 28050 | 1453 |
| 259 | 20250225 | 144500 | 25822508050 | 28100 | 28100 | 28150 | 28050 | 748 |
| 260 | 20250225 | 144400 | 25801490550 | 28100 | 28150 | 28150 | 28100 | 1223 |
| 261 | 20250225 | 144300 | 25767111200 | 28150 | 28150 | 28150 | 28100 | 677 |
| 262 | 20250225 | 144200 | 25748056000 | 28100 | 28100 | 28150 | 28050 | 448 |
| 263 | 20250225 | 144100 | 25735455000 | 28100 | 28150 | 28150 | 28100 | 1707 |
| 264 | 20250225 | 144000 | 25687466100 | 28150 | 28100 | 28150 | 28050 | 1509 |
| 265 | 20250225 | 143900 | 25644996750 | 28100 | 28100 | 28150 | 28050 | 1480 |
| 266 | 20250225 | 143800 | 25603405000 | 28100 | 28050 | 28100 | 28050 | 457 |
| 267 | 20250225 | 143700 | 25590563900 | 28100 | 28050 | 28100 | 28050 | 762 |
| 268 | 20250225 | 143600 | 25569171450 | 28000 | 28000 | 28000 | 27950 | 1252 |
| 269 | 20250225 | 143500 | 25534129050 | 28000 | 28000 | 28000 | 27950 | 631 |
| 270 | 20250225 | 143400 | 25516477050 | 28000 | 28000 | 28000 | 27900 | 917 |
| 271 | 20250225 | 143300 | 25490826000 | 28000 | 28000 | 28000 | 27950 | 545 |
| 272 | 20250225 | 143200 | 25475571200 | 27950 | 27950 | 28000 | 27900 | 858 |
| 273 | 20250225 | 143100 | 25451597350 | 27950 | 27950 | 28000 | 27900 | 755 |
| 274 | 20250225 | 143000 | 25430499050 | 27950 | 27900 | 27950 | 27850 | 699 |
| 275 | 20250225 | 142900 | 25410980700 | 27900 | 27950 | 27950 | 27850 | 5099 |
| 276 | 20250225 | 142800 | 25268632350 | 27950 | 28000 | 28000 | 27950 | 1038 |
| 277 | 20250225 | 142700 | 25239599750 | 28000 | 28000 | 28050 | 27950 | 3346 |
| 278 | 20250225 | 142600 | 25145929700 | 28000 | 28000 | 28050 | 28000 | 743 |
| 279 | 20250225 | 142500 | 25125106350 | 28000 | 28050 | 28150 | 28000 | 2946 |
| 280 | 20250225 | 142400 | 25042404500 | 28100 | 28150 | 28150 | 28000 | 2372 |
| 281 | 20250225 | 142300 | 24975849600 | 28100 | 28200 | 28250 | 28100 | 1469 |
| 282 | 20250225 | 142200 | 24934417800 | 28200 | 28250 | 28250 | 28200 | 742 |
| 283 | 20250225 | 142100 | 24913472650 | 28250 | 28200 | 28300 | 28200 | 4134 |
| 284 | 20250225 | 142000 | 24796717950 | 28200 | 28200 | 28200 | 28100 | 2716 |
| 285 | 20250225 | 141900 | 24720131050 | 28150 | 28200 | 28200 | 28100 | 1466 |
| 286 | 20250225 | 141800 | 24678847000 | 28150 | 28200 | 28200 | 28150 | 1624 |
| 287 | 20250225 | 141700 | 24633111150 | 28150 | 28200 | 28200 | 28150 | 680 |
| 288 | 20250225 | 141600 | 24613937550 | 28200 | 28150 | 28200 | 28150 | 589 |
| 289 | 20250225 | 141500 | 24597329550 | 28200 | 28250 | 28250 | 28150 | 1583 |
| 290 | 20250225 | 141400 | 24552672700 | 28200 | 28250 | 28250 | 28200 | 1299 |
| 291 | 20250225 | 141300 | 24515980400 | 28250 | 28250 | 28300 | 28200 | 2951 |
| 292 | 20250225 | 141200 | 24432607500 | 28250 | 28250 | 28250 | 28200 | 790 |
| 293 | 20250225 | 141100 | 24410290750 | 28250 | 28300 | 28300 | 28100 | 4774 |
| 294 | 20250225 | 141000 | 24275589000 | 28300 | 28300 | 28300 | 28250 | 898 |
| 295 | 20250225 | 140900 | 24250194200 | 28300 | 28250 | 28300 | 28200 | 3191 |
| 296 | 20250225 | 140800 | 24160036000 | 28250 | 28200 | 28250 | 28200 | 678 |
| 297 | 20250225 | 140700 | 24140909150 | 28150 | 28150 | 28250 | 28150 | 765 |
| 298 | 20250225 | 140600 | 24119330300 | 28150 | 28150 | 28200 | 28100 | 294 |
| 299 | 20250225 | 140500 | 24111057650 | 28150 | 28200 | 28200 | 28150 | 933 |
| 300 | 20250225 | 140400 | 24084786350 | 28150 | 28200 | 28250 | 28150 | 614 |
| 301 | 20250225 | 140300 | 24067491550 | 28150 | 28200 | 28250 | 28150 | 1036 |
| 302 | 20250225 | 140200 | 24038274850 | 28150 | 28200 | 28300 | 28150 | 6189 |
| 303 | 20250225 | 140100 | 23863600950 | 28200 | 28150 | 28200 | 28100 | 2687 |
| 304 | 20250225 | 140000 | 23787946550 | 28100 | 28100 | 28150 | 28100 | 319 |
| 305 | 20250225 | 135900 | 23778973050 | 28150 | 28100 | 28150 | 28050 | 817 |
| 306 | 20250225 | 135800 | 23756025950 | 28100 | 28100 | 28100 | 28000 | 820 |
| 307 | 20250225 | 135700 | 23733023950 | 28050 | 28100 | 28100 | 28050 | 614 |
| 308 | 20250225 | 135600 | 23715785550 | 28100 | 28100 | 28100 | 28050 | 210 |
| 309 | 20250225 | 135500 | 23709886900 | 28100 | 28050 | 28150 | 28050 | 244 |
| 310 | 20250225 | 135400 | 23703031000 | 28100 | 28100 | 28100 | 28050 | 259 |
| 311 | 20250225 | 135300 | 23695757500 | 28100 | 28050 | 28100 | 28050 | 465 |
| 312 | 20250225 | 135200 | 23682707100 | 28050 | 28100 | 28100 | 28000 | 1312 |
| 313 | 20250225 | 135100 | 23645884650 | 28050 | 28000 | 28100 | 28000 | 401 |
| 314 | 20250225 | 135000 | 23634642950 | 28100 | 28000 | 28100 | 28000 | 1315 |
| 315 | 20250225 | 134900 | 23597795400 | 28050 | 28100 | 28100 | 28000 | 1738 |
| 316 | 20250225 | 134800 | 23549041550 | 28100 | 28050 | 28100 | 28000 | 1175 |
| 317 | 20250225 | 134700 | 23516080550 | 28050 | 28100 | 28150 | 28050 | 855 |
| 318 | 20250225 | 134600 | 23492088900 | 28100 | 27950 | 28150 | 27950 | 555 |
| 319 | 20250225 | 134500 | 23476502250 | 27950 | 28100 | 28200 | 27850 | 5049 |
| 320 | 20250225 | 134400 | 23334942450 | 28100 | 28150 | 28200 | 28100 | 1550 |
| 321 | 20250225 | 134300 | 23291349600 | 28150 | 28200 | 28200 | 28150 | 1495 |
| 322 | 20250225 | 134200 | 23249234600 | 28250 | 28250 | 28250 | 28200 | 1397 |
| 323 | 20250225 | 134100 | 23209814550 | 28200 | 28200 | 28250 | 28200 | 1300 |
| 324 | 20250225 | 134000 | 23173136900 | 28250 | 28300 | 28300 | 28200 | 749 |
| 325 | 20250225 | 133900 | 23151966600 | 28300 | 28250 | 28300 | 28200 | 497 |
| 326 | 20250225 | 133800 | 23137918400 | 28200 | 28250 | 28300 | 28200 | 532 |
| 327 | 20250225 | 133700 | 23122896950 | 28250 | 28300 | 28300 | 28150 | 3796 |
| 328 | 20250225 | 133600 | 23015786150 | 28250 | 28200 | 28300 | 28200 | 581 |
| 329 | 20250225 | 133500 | 22999367050 | 28300 | 28400 | 28400 | 28250 | 6237 |
| 330 | 20250225 | 133400 | 22822759350 | 28350 | 28400 | 28400 | 28350 | 1482 |
| 331 | 20250225 | 133300 | 22780688050 | 28400 | 28400 | 28400 | 28350 | 1197 |
| 332 | 20250225 | 133200 | 22746699450 | 28400 | 28400 | 28450 | 28350 | 2898 |
| 333 | 20250225 | 133100 | 22664375500 | 28400 | 28350 | 28450 | 28350 | 1200 |
| 334 | 20250225 | 133000 | 22630296400 | 28400 | 28350 | 28450 | 28350 | 7343 |
| 335 | 20250225 | 132900 | 22421731000 | 28350 | 28350 | 28350 | 28300 | 1224 |
| 336 | 20250225 | 132800 | 22387043500 | 28350 | 28300 | 28350 | 28300 | 2631 |
| 337 | 20250225 | 132700 | 22312456350 | 28300 | 28300 | 28350 | 28250 | 957 |
| 338 | 20250225 | 132600 | 22285350250 | 28300 | 28300 | 28300 | 28250 | 2695 |
| 339 | 20250225 | 132500 | 22209082550 | 28300 | 28300 | 28300 | 28250 | 1061 |
| 340 | 20250225 | 132400 | 22179093950 | 28300 | 28250 | 28300 | 28250 | 991 |
| 341 | 20250225 | 132300 | 22151060500 | 28300 | 28200 | 28300 | 28200 | 1573 |
| 342 | 20250225 | 132200 | 22106644750 | 28200 | 28250 | 28350 | 28200 | 3104 |
| 343 | 20250225 | 132100 | 22018888550 | 28250 | 28300 | 28300 | 28250 | 468 |
| 344 | 20250225 | 132000 | 22005651200 | 28300 | 28300 | 28400 | 28250 | 16411 |
| 345 | 20250225 | 131900 | 21540289700 | 28300 | 28100 | 28300 | 28050 | 9671 |
| 346 | 20250225 | 131800 | 21267258250 | 28100 | 28100 | 28150 | 28100 | 831 |
| 347 | 20250225 | 131700 | 21243874950 | 28150 | 28100 | 28150 | 28050 | 166 |
| 348 | 20250225 | 131600 | 21239210050 | 28050 | 28150 | 28200 | 28050 | 1241 |
| 349 | 20250225 | 131500 | 21204267100 | 28200 | 28150 | 28200 | 28150 | 853 |
| 350 | 20250225 | 131400 | 21180223750 | 28200 | 28050 | 28200 | 28000 | 6309 |
| 351 | 20250225 | 131300 | 21002956250 | 28000 | 28050 | 28050 | 27900 | 2687 |
| 352 | 20250225 | 131200 | 20927776650 | 28050 | 28000 | 28050 | 28000 | 1410 |
| 353 | 20250225 | 131100 | 20888272350 | 28000 | 27950 | 28050 | 27900 | 1171 |
| 354 | 20250225 | 131000 | 20855503300 | 28000 | 28000 | 28050 | 28000 | 861 |
| 355 | 20250225 | 130900 | 20831379900 | 28050 | 28050 | 28100 | 28000 | 2781 |
| 356 | 20250225 | 130800 | 20753369000 | 28050 | 28000 | 28100 | 28000 | 1851 |
| 357 | 20250225 | 130700 | 20701440750 | 28100 | 28100 | 28100 | 28050 | 1950 |
| 358 | 20250225 | 130600 | 20646735500 | 28050 | 28100 | 28100 | 28050 | 713 |
| 359 | 20250225 | 130500 | 20626704550 | 28100 | 28050 | 28100 | 28050 | 244 |
| 360 | 20250225 | 130400 | 20619852150 | 28100 | 28150 | 28150 | 28100 | 891 |
| 361 | 20250225 | 130300 | 20594803800 | 28100 | 28150 | 28150 | 28100 | 2012 |
| 362 | 20250225 | 130200 | 20538177800 | 28150 | 28100 | 28150 | 28050 | 964 |
| 363 | 20250225 | 130100 | 20511073950 | 28150 | 28200 | 28250 | 28100 | 5585 |
| 364 | 20250225 | 130000 | 20353605900 | 28200 | 28200 | 28250 | 28200 | 4004 |
| 365 | 20250225 | 125900 | 20240507650 | 28200 | 28250 | 28250 | 28150 | 2768 |
| 366 | 20250225 | 125800 | 20162427300 | 28200 | 28200 | 28200 | 28150 | 7545 |
| 367 | 20250225 | 125700 | 19949734750 | 28200 | 28000 | 28200 | 28000 | 5594 |
| 368 | 20250225 | 125600 | 19792444550 | 28000 | 28100 | 28150 | 28000 | 3786 |
| 369 | 20250225 | 125500 | 19686163750 | 28100 | 28100 | 28100 | 28050 | 3796 |
| 370 | 20250225 | 125400 | 19579498450 | 28050 | 28100 | 28100 | 28050 | 1030 |
| 371 | 20250225 | 125300 | 19550557300 | 28100 | 28050 | 28100 | 28000 | 2181 |
| 372 | 20250225 | 125200 | 19489379100 | 28000 | 28050 | 28050 | 28000 | 332 |
| 373 | 20250225 | 125100 | 19480072050 | 28000 | 28050 | 28050 | 28000 | 861 |
| 374 | 20250225 | 125000 | 19455936850 | 28050 | 27950 | 28050 | 27950 | 4926 |
| 375 | 20250225 | 124900 | 19317902150 | 28000 | 27900 | 28000 | 27850 | 8585 |
| 376 | 20250225 | 124800 | 19078155050 | 27850 | 27850 | 27900 | 27850 | 223 |
| 377 | 20250225 | 124700 | 19071937100 | 27900 | 27850 | 27900 | 27800 | 724 |
| 378 | 20250225 | 124600 | 19051767150 | 27900 | 27850 | 27900 | 27800 | 1285 |
| 379 | 20250225 | 124500 | 19016025900 | 27800 | 27850 | 27900 | 27800 | 2526 |
| 380 | 20250225 | 124400 | 18945675450 | 27850 | 27850 | 27900 | 27850 | 708 |
| 381 | 20250225 | 124300 | 18925950400 | 27850 | 27850 | 27900 | 27850 | 566 |
| 382 | 20250225 | 124200 | 18910175000 | 27850 | 27900 | 27900 | 27850 | 879 |
| 383 | 20250225 | 124100 | 18885688900 | 27900 | 27850 | 27900 | 27850 | 483 |
| 384 | 20250225 | 124000 | 18872223400 | 27900 | 27850 | 27900 | 27850 | 375 |
| 385 | 20250225 | 123900 | 18861769650 | 27900 | 27850 | 27900 | 27850 | 245 |
| 386 | 20250225 | 123800 | 18854934950 | 27900 | 27950 | 27950 | 27900 | 167 |
| 387 | 20250225 | 123700 | 18850272300 | 27900 | 27900 | 27950 | 27850 | 627 |
| 388 | 20250225 | 123600 | 18832794950 | 27900 | 27950 | 27950 | 27900 | 3169 |
| 389 | 20250225 | 123500 | 18744363750 | 27950 | 27900 | 27950 | 27900 | 131 |
| 390 | 20250225 | 123400 | 18740705000 | 27950 | 27950 | 27950 | 27900 | 1041 |
| 391 | 20250225 | 123300 | 18711616250 | 27950 | 27950 | 27950 | 27900 | 158 |
| 392 | 20250225 | 123200 | 18707201900 | 27900 | 27900 | 27950 | 27900 | 305 |
| 393 | 20250225 | 123100 | 18698680250 | 27950 | 27900 | 27950 | 27900 | 316 |
| 394 | 20250225 | 123000 | 18689849150 | 27950 | 27950 | 28000 | 27900 | 875 |
| 395 | 20250225 | 122900 | 18665389350 | 28000 | 28000 | 28000 | 27900 | 652 |
| 396 | 20250225 | 122800 | 18647146750 | 28000 | 28000 | 28000 | 27950 | 897 |
| 397 | 20250225 | 122700 | 18622062100 | 28000 | 27950 | 28000 | 27950 | 1315 |
| 398 | 20250225 | 122600 | 18585297900 | 27950 | 27900 | 27950 | 27900 | 402 |
| 399 | 20250225 | 122500 | 18574063750 | 27900 | 27900 | 27950 | 27900 | 805 |
| 400 | 20250225 | 122400 | 18551595000 | 27950 | 27900 | 27950 | 27900 | 455 |
| 401 | 20250225 | 122300 | 18538890550 | 27900 | 27900 | 27950 | 27900 | 2472 |
| 402 | 20250225 | 122200 | 18469913000 | 27900 | 27900 | 27950 | 27900 | 864 |
| 403 | 20250225 | 122100 | 18445780600 | 27900 | 27950 | 27950 | 27900 | 794 |
| 404 | 20250225 | 122000 | 18423620800 | 27950 | 27950 | 28000 | 27950 | 4808 |
| 405 | 20250225 | 121900 | 18289156600 | 28000 | 28000 | 28000 | 27950 | 524 |
| 406 | 20250225 | 121800 | 18274500500 | 28000 | 27850 | 28000 | 27800 | 3454 |
| 407 | 20250225 | 121700 | 18178016150 | 27900 | 27850 | 27900 | 27800 | 348 |
| 408 | 20250225 | 121600 | 18168319250 | 27850 | 27850 | 27900 | 27800 | 569 |
| 409 | 20250225 | 121500 | 18152476550 | 27850 | 27850 | 27900 | 27800 | 684 |
| 410 | 20250225 | 121400 | 18133418950 | 27800 | 27850 | 27850 | 27800 | 997 |
| 411 | 20250225 | 121300 | 18105655000 | 27850 | 27850 | 27850 | 27800 | 551 |
| 412 | 20250225 | 121200 | 18090327250 | 27850 | 27850 | 27850 | 27800 | 570 |
| 413 | 20250225 | 121100 | 18074453550 | 27900 | 27850 | 27900 | 27800 | 658 |
| 414 | 20250225 | 121000 | 18056126950 | 27850 | 27850 | 27900 | 27800 | 584 |
| 415 | 20250225 | 120900 | 18039863150 | 27900 | 27900 | 27900 | 27850 | 392 |
| 416 | 20250225 | 120800 | 18028932800 | 27850 | 27850 | 27900 | 27850 | 334 |
| 417 | 20250225 | 120700 | 18019626000 | 27900 | 27850 | 27900 | 27800 | 484 |
| 418 | 20250225 | 120600 | 18006147250 | 27850 | 27900 | 27900 | 27800 | 402 |
| 419 | 20250225 | 120500 | 17994948300 | 27900 | 27850 | 27900 | 27800 | 242 |
| 420 | 20250225 | 120400 | 17988209650 | 27850 | 27800 | 27900 | 27800 | 743 |
| 421 | 20250225 | 120300 | 17967528600 | 27900 | 27800 | 27900 | 27800 | 1655 |
| 422 | 20250225 | 120200 | 17921439400 | 27800 | 27850 | 27850 | 27800 | 432 |
| 423 | 20250225 | 120100 | 17909413250 | 27800 | 27850 | 27850 | 27800 | 157 |
| 424 | 20250225 | 120000 | 17905041950 | 27850 | 27800 | 27850 | 27800 | 328 |
| 425 | 20250225 | 115900 | 17895909200 | 27800 | 27850 | 27850 | 27750 | 285 |
| 426 | 20250225 | 115800 | 17887983950 | 27850 | 27850 | 27850 | 27800 | 260 |
| 427 | 20250225 | 115700 | 17880745550 | 27800 | 27800 | 27850 | 27750 | 320 |
| 428 | 20250225 | 115600 | 17871853150 | 27800 | 27850 | 27850 | 27750 | 1149 |
| 429 | 20250225 | 115500 | 17839910300 | 27850 | 27800 | 27850 | 27800 | 237 |
| 430 | 20250225 | 115400 | 17833313100 | 27850 | 27750 | 27850 | 27750 | 5442 |
| 431 | 20250225 | 115300 | 17682274100 | 27750 | 27850 | 27850 | 27750 | 606 |
| 432 | 20250225 | 115200 | 17665431600 | 27850 | 27850 | 27900 | 27750 | 774 |
| 433 | 20250225 | 115100 | 17643904050 | 27800 | 27900 | 27900 | 27800 | 339 |
| 434 | 20250225 | 115000 | 17634454650 | 27900 | 27900 | 27900 | 27850 | 529 |
| 435 | 20250225 | 114900 | 17619696550 | 27900 | 27950 | 27950 | 27850 | 564 |
| 436 | 20250225 | 114800 | 17603967300 | 27950 | 27950 | 27950 | 27900 | 856 |
| 437 | 20250225 | 114700 | 17580064900 | 27950 | 27900 | 27950 | 27900 | 216 |
| 438 | 20250225 | 114600 | 17574031500 | 27950 | 27950 | 27950 | 27800 | 2542 |
| 439 | 20250225 | 114500 | 17503198000 | 27900 | 27950 | 27950 | 27900 | 446 |
| 440 | 20250225 | 114400 | 17490748700 | 27950 | 27950 | 28000 | 27950 | 2943 |
| 441 | 20250225 | 114300 | 17408482450 | 27950 | 28000 | 28000 | 27950 | 317 |
| 442 | 20250225 | 114200 | 17399610050 | 28000 | 27950 | 28000 | 27950 | 1190 |
| 443 | 20250225 | 114100 | 17366294300 | 28000 | 28000 | 28000 | 27950 | 576 |
| 444 | 20250225 | 114000 | 17350178250 | 27950 | 27900 | 27950 | 27900 | 2390 |
| 445 | 20250225 | 113900 | 17283381750 | 27950 | 27950 | 27950 | 27900 | 283 |
| 446 | 20250225 | 113800 | 17275474950 | 27950 | 27900 | 27950 | 27850 | 5093 |
| 447 | 20250225 | 113700 | 17133481450 | 27900 | 27900 | 27950 | 27850 | 963 |
| 448 | 20250225 | 113600 | 17106603600 | 27900 | 27900 | 27950 | 27850 | 1754 |
| 449 | 20250225 | 113500 | 17057663600 | 27850 | 27850 | 27900 | 27800 | 3053 |
| 450 | 20250225 | 113400 | 16972626050 | 27850 | 27850 | 27900 | 27800 | 703 |
| 451 | 20250225 | 113300 | 16953047050 | 27850 | 27850 | 27900 | 27850 | 670 |
| 452 | 20250225 | 113200 | 16934372650 | 27850 | 27850 | 27850 | 27800 | 1356 |
| 453 | 20250225 | 113100 | 16896609250 | 27850 | 27850 | 27850 | 27800 | 390 |
| 454 | 20250225 | 113000 | 16885748700 | 27850 | 27800 | 27850 | 27750 | 2076 |
| 455 | 20250225 | 112900 | 16828020250 | 27800 | 27750 | 27800 | 27700 | 1725 |
| 456 | 20250225 | 112800 | 16780140100 | 27700 | 27700 | 27750 | 27700 | 444 |
| 457 | 20250225 | 112700 | 16767822950 | 27750 | 27700 | 27750 | 27700 | 1024 |
| 458 | 20250225 | 112600 | 16739447300 | 27750 | 27700 | 27750 | 27700 | 917 |
| 459 | 20250225 | 112500 | 16714029800 | 27750 | 27750 | 27750 | 27700 | 304 |
| 460 | 20250225 | 112400 | 16705597200 | 27750 | 27750 | 27800 | 27700 | 1876 |
| 461 | 20250225 | 112300 | 16653533750 | 27750 | 27800 | 27850 | 27750 | 2372 |
| 462 | 20250225 | 112200 | 16587585450 | 27800 | 27850 | 27850 | 27800 | 736 |
| 463 | 20250225 | 112100 | 16567107150 | 27850 | 27850 | 27850 | 27800 | 235 |
| 464 | 20250225 | 112000 | 16560563800 | 27850 | 27850 | 27850 | 27800 | 419 |
| 465 | 20250225 | 111900 | 16548896000 | 27850 | 27800 | 27850 | 27800 | 531 |
| 466 | 20250225 | 111800 | 16534117050 | 27850 | 27850 | 27850 | 27800 | 267 |
| 467 | 20250225 | 111700 | 16526684750 | 27850 | 27850 | 27850 | 27800 | 1311 |
| 468 | 20250225 | 111600 | 16490188700 | 27800 | 27800 | 27850 | 27800 | 395 |
| 469 | 20250225 | 111500 | 16479195800 | 27850 | 27850 | 27850 | 27800 | 408 |
| 470 | 20250225 | 111400 | 16467837850 | 27850 | 27800 | 27900 | 27800 | 516 |
| 471 | 20250225 | 111300 | 16453466900 | 27850 | 27900 | 27900 | 27800 | 965 |
| 472 | 20250225 | 111200 | 16426583150 | 27900 | 27900 | 27950 | 27850 | 1548 |
| 473 | 20250225 | 111100 | 16383396050 | 27850 | 27800 | 27900 | 27800 | 759 |
| 474 | 20250225 | 111000 | 16362227600 | 27900 | 27850 | 27900 | 27800 | 2158 |
| 475 | 20250225 | 110900 | 16302116850 | 27900 | 27900 | 27900 | 27850 | 424 |
| 476 | 20250225 | 110800 | 16290294750 | 27900 | 27900 | 27900 | 27850 | 306 |
| 477 | 20250225 | 110700 | 16281761800 | 27900 | 27900 | 27950 | 27900 | 1594 |
| 478 | 20250225 | 110600 | 16237275550 | 27850 | 27900 | 27900 | 27850 | 802 |
| 479 | 20250225 | 110500 | 16214901250 | 27850 | 27800 | 27900 | 27750 | 1829 |
| 480 | 20250225 | 110400 | 16164015700 | 27800 | 27700 | 27800 | 27700 | 981 |
| 481 | 20250225 | 110300 | 16136793200 | 27750 | 27700 | 27750 | 27650 | 400 |
| 482 | 20250225 | 110200 | 16125715450 | 27700 | 27700 | 27700 | 27650 | 454 |
| 483 | 20250225 | 110100 | 16113140600 | 27700 | 27700 | 27750 | 27650 | 400 |
| 484 | 20250225 | 110000 | 16102057800 | 27700 | 27700 | 27750 | 27650 | 1029 |
| 485 | 20250225 | 105900 | 16073550750 | 27700 | 27650 | 27700 | 27650 | 549 |
| 486 | 20250225 | 105800 | 16058357100 | 27650 | 27650 | 27700 | 27650 | 695 |
| 487 | 20250225 | 105700 | 16039126000 | 27650 | 27650 | 27700 | 27550 | 6405 |
| 488 | 20250225 | 105600 | 15861988050 | 27650 | 27700 | 27750 | 27550 | 1957 |
| 489 | 20250225 | 105500 | 15807886750 | 27650 | 27700 | 27700 | 27600 | 4050 |
| 490 | 20250225 | 105400 | 15695902600 | 27650 | 27750 | 27750 | 27650 | 1254 |
| 491 | 20250225 | 105300 | 15661182100 | 27650 | 27800 | 27800 | 27650 | 3355 |
| 492 | 20250225 | 105200 | 15568176350 | 27750 | 27800 | 27850 | 27700 | 2284 |
| 493 | 20250225 | 105100 | 15504738500 | 27850 | 27850 | 27850 | 27750 | 6141 |
| 494 | 20250225 | 105000 | 15334241500 | 27800 | 27900 | 28000 | 27800 | 2442 |
| 495 | 20250225 | 104900 | 15266231500 | 28000 | 28050 | 28050 | 27950 | 1529 |
| 496 | 20250225 | 104800 | 15223432650 | 28050 | 28150 | 28150 | 28000 | 2459 |
| 497 | 20250225 | 104700 | 15154414700 | 28150 | 28100 | 28150 | 28050 | 2038 |
| 498 | 20250225 | 104600 | 15097089350 | 28100 | 28050 | 28100 | 27950 | 6904 |
| 499 | 20250225 | 104500 | 14903600000 | 28050 | 28100 | 28150 | 28050 | 1992 |
| 500 | 20250225 | 104400 | 14847690750 | 28150 | 28100 | 28150 | 28050 | 5493 |
| 501 | 20250225 | 104300 | 14693337050 | 28100 | 28000 | 28100 | 28000 | 1280 |
| 502 | 20250225 | 104200 | 14657444550 | 28000 | 28050 | 28100 | 27950 | 4242 |
| 503 | 20250225 | 104100 | 14538659850 | 28050 | 27950 | 28050 | 27950 | 2001 |
| 504 | 20250225 | 104000 | 14482576950 | 28000 | 27950 | 28000 | 27900 | 2572 |
| 505 | 20250225 | 103900 | 14410623950 | 27950 | 27950 | 28000 | 27900 | 1644 |
| 506 | 20250225 | 103800 | 14364700750 | 28000 | 27850 | 28000 | 27850 | 1721 |
| 507 | 20250225 | 103700 | 14316613800 | 27900 | 27900 | 27950 | 27850 | 2269 |
| 508 | 20250225 | 103600 | 14253301000 | 27850 | 27850 | 27850 | 27800 | 1809 |
| 509 | 20250225 | 103500 | 14202936600 | 27850 | 27900 | 27900 | 27800 | 1043 |
| 510 | 20250225 | 103400 | 14173890350 | 27850 | 27900 | 27900 | 27850 | 2539 |
| 511 | 20250225 | 103300 | 14103129750 | 27900 | 27900 | 27900 | 27800 | 2048 |
| 512 | 20250225 | 103200 | 14046031950 | 27900 | 27850 | 27900 | 27800 | 1988 |
| 513 | 20250225 | 103100 | 13990663450 | 27850 | 27800 | 27900 | 27800 | 1458 |
| 514 | 20250225 | 103000 | 13950046100 | 27750 | 27900 | 27900 | 27750 | 4145 |
| 515 | 20250225 | 102900 | 13834713350 | 27950 | 28050 | 28100 | 27900 | 8800 |
| 516 | 20250225 | 102800 | 13588228300 | 28050 | 28050 | 28050 | 27950 | 2616 |
| 517 | 20250225 | 102700 | 13514923200 | 28100 | 28150 | 28250 | 28050 | 16804 |
| 518 | 20250225 | 102600 | 13041592000 | 28100 | 27900 | 28150 | 27900 | 25516 |
| 519 | 20250225 | 102500 | 12326965650 | 27950 | 27950 | 27950 | 27900 | 1210 |
| 520 | 20250225 | 102400 | 12293157200 | 27900 | 27750 | 27950 | 27650 | 11460 |
| 521 | 20250225 | 102300 | 11973758400 | 27750 | 27800 | 27800 | 27650 | 2051 |
| 522 | 20250225 | 102200 | 11916955950 | 27750 | 27850 | 27900 | 27750 | 2010 |
| 523 | 20250225 | 102100 | 11861111950 | 27900 | 27800 | 27900 | 27800 | 5841 |
| 524 | 20250225 | 102000 | 11698441950 | 27850 | 27800 | 27900 | 27800 | 3554 |
| 525 | 20250225 | 101900 | 11599507500 | 27850 | 27900 | 27900 | 27800 | 4993 |
| 526 | 20250225 | 101800 | 11460505450 | 27900 | 27800 | 27900 | 27800 | 6659 |
| 527 | 20250225 | 101700 | 11274971100 | 27800 | 27800 | 27850 | 27750 | 1359 |
| 528 | 20250225 | 101600 | 11237168150 | 27800 | 27800 | 27800 | 27750 | 2415 |
| 529 | 20250225 | 101500 | 11170044050 | 27800 | 27800 | 27850 | 27750 | 2450 |
| 530 | 20250225 | 101400 | 11101953100 | 27850 | 27700 | 27850 | 27700 | 11457 |
| 531 | 20250225 | 101300 | 10783590350 | 27700 | 27650 | 27750 | 27600 | 7204 |
| 532 | 20250225 | 101200 | 10584156850 | 27650 | 27750 | 27800 | 27600 | 10544 |
| 533 | 20250225 | 101100 | 10292048750 | 27700 | 27650 | 27750 | 27650 | 5934 |
| 534 | 20250225 | 101000 | 10127659250 | 27700 | 27700 | 27750 | 27650 | 11192 |
| 535 | 20250225 | 100900 | 9817626100 | 27700 | 27550 | 27700 | 27550 | 12651 |
| 536 | 20250225 | 100800 | 9468268150 | 27550 | 27400 | 27550 | 27400 | 13664 |
| 537 | 20250225 | 100700 | 9092625950 | 27400 | 27400 | 27450 | 27400 | 4395 |
| 538 | 20250225 | 100600 | 8972029950 | 27400 | 27400 | 27450 | 27400 | 1386 |
| 539 | 20250225 | 100500 | 8933992500 | 27400 | 27400 | 27450 | 27350 | 5708 |
| 540 | 20250225 | 100400 | 8777560900 | 27400 | 27350 | 27400 | 27350 | 3240 |
| 541 | 20250225 | 100300 | 8688882050 | 27400 | 27350 | 27400 | 27300 | 3884 |
| 542 | 20250225 | 100200 | 8582632200 | 27300 | 27300 | 27350 | 27250 | 4702 |
| 543 | 20250225 | 100100 | 8454256050 | 27300 | 27250 | 27300 | 27200 | 571 |
| 544 | 20250225 | 100000 | 8438676900 | 27250 | 27250 | 27300 | 27200 | 2704 |
| 545 | 20250225 | 095900 | 8364967900 | 27250 | 27200 | 27250 | 27200 | 871 |
| 546 | 20250225 | 095800 | 8341255950 | 27200 | 27250 | 27300 | 27200 | 1641 |
| 547 | 20250225 | 095700 | 8296574600 | 27250 | 27300 | 27300 | 27250 | 999 |
| 548 | 20250225 | 095600 | 8269317450 | 27300 | 27150 | 27350 | 27150 | 1480 |
| 549 | 20250225 | 095500 | 8228960900 | 27150 | 27100 | 27250 | 27050 | 6268 |
| 550 | 20250225 | 095400 | 8058720500 | 27100 | 27200 | 27200 | 27100 | 1968 |
| 551 | 20250225 | 095300 | 8005278400 | 27150 | 27300 | 27350 | 27150 | 2895 |
| 552 | 20250225 | 095200 | 7926365050 | 27300 | 27150 | 27300 | 27100 | 1360 |
| 553 | 20250225 | 095100 | 7889338950 | 27150 | 27100 | 27200 | 27000 | 3291 |
| 554 | 20250225 | 095000 | 7800359600 | 27100 | 27350 | 27350 | 27050 | 4840 |
| 555 | 20250225 | 094900 | 7668962700 | 27200 | 27400 | 27450 | 27200 | 6654 |
| 556 | 20250225 | 094800 | 7486960550 | 27450 | 27400 | 27450 | 27300 | 3875 |
| 557 | 20250225 | 094700 | 7380718650 | 27400 | 27400 | 27450 | 27300 | 4781 |
| 558 | 20250225 | 094600 | 7249829900 | 27400 | 27400 | 27450 | 27300 | 3358 |
| 559 | 20250225 | 094500 | 7157822900 | 27400 | 27450 | 27500 | 27350 | 10081 |
| 560 | 20250225 | 094400 | 6881218500 | 27400 | 27450 | 27450 | 27400 | 8915 |
| 561 | 20250225 | 094300 | 6636717500 | 27450 | 27350 | 27450 | 27350 | 4659 |
| 562 | 20250225 | 094200 | 6508956800 | 27350 | 27400 | 27450 | 27300 | 7736 |
| 563 | 20250225 | 094100 | 6297112700 | 27350 | 27250 | 27400 | 27200 | 7926 |
| 564 | 20250225 | 094000 | 6080522650 | 27200 | 27300 | 27350 | 27200 | 6475 |
| 565 | 20250225 | 093900 | 5903955850 | 27250 | 27250 | 27300 | 27150 | 4265 |
| 566 | 20250225 | 093800 | 5787709750 | 27250 | 27300 | 27350 | 27150 | 6222 |
| 567 | 20250225 | 093700 | 5617941000 | 27300 | 27450 | 27450 | 27200 | 21248 |
| 568 | 20250225 | 093600 | 5036523800 | 27450 | 27350 | 27450 | 27250 | 17409 |
| 569 | 20250225 | 093500 | 4560612850 | 27300 | 27100 | 27350 | 27050 | 16981 |
| 570 | 20250225 | 093400 | 4098645750 | 27100 | 27100 | 27100 | 26900 | 7709 |
| 571 | 20250225 | 093300 | 3890230150 | 27100 | 26900 | 27100 | 26850 | 29871 |
| 572 | 20250225 | 093200 | 3083800600 | 26900 | 26900 | 26900 | 26750 | 2941 |
| 573 | 20250225 | 093100 | 3004810950 | 26900 | 26950 | 26950 | 26900 | 2426 |
| 574 | 20250225 | 093000 | 2939511400 | 26950 | 26900 | 26950 | 26850 | 4790 |
| 575 | 20250225 | 092900 | 2810558550 | 26900 | 26900 | 26950 | 26900 | 2223 |
| 576 | 20250225 | 092800 | 2750717700 | 26850 | 26800 | 26950 | 26750 | 4330 |
| 577 | 20250225 | 092700 | 2634494150 | 26800 | 26800 | 26800 | 26650 | 7623 |
| 578 | 20250225 | 092600 | 2430674800 | 26750 | 26800 | 26950 | 26650 | 8130 |
| 579 | 20250225 | 092500 | 2212867850 | 26800 | 27000 | 27000 | 26750 | 8392 |
| 580 | 20250225 | 092400 | 1987543450 | 27000 | 26850 | 27000 | 26800 | 4431 |
| 581 | 20250225 | 092300 | 1868228400 | 26850 | 26950 | 27100 | 26750 | 16149 |
| 582 | 20250225 | 092200 | 1433651900 | 26950 | 26800 | 27000 | 26750 | 10368 |
| 583 | 20250225 | 092100 | 1155091050 | 26800 | 26500 | 26850 | 26450 | 11912 |
| 584 | 20250225 | 092000 | 837200950 | 26500 | 26450 | 26500 | 26350 | 1401 |
| 585 | 20250225 | 091900 | 800145600 | 26450 | 26400 | 26450 | 26400 | 2441 |
| 586 | 20250225 | 091800 | 735655600 | 26350 | 26300 | 26350 | 26250 | 1475 |
| 587 | 20250225 | 091700 | 696848700 | 26300 | 26400 | 26450 | 26300 | 1182 |
| 588 | 20250225 | 091600 | 665719850 | 26400 | 26350 | 26400 | 26300 | 2205 |
| 589 | 20250225 | 091500 | 607624100 | 26300 | 26300 | 26350 | 26250 | 1500 |
| 590 | 20250225 | 091400 | 568138250 | 26250 | 26200 | 26350 | 26200 | 1814 |
| 591 | 20250225 | 091300 | 520523050 | 26200 | 26000 | 26200 | 26000 | 767 |
| 592 | 20250225 | 091200 | 500462400 | 26000 | 26000 | 26150 | 25950 | 1501 |
| 593 | 20250225 | 091100 | 461387450 | 26050 | 26050 | 26050 | 26000 | 505 |
| 594 | 20250225 | 091000 | 448248400 | 26050 | 25950 | 26050 | 25800 | 1169 |
| 595 | 20250225 | 090900 | 417945100 | 25900 | 26050 | 26050 | 25900 | 234 |
| 596 | 20250225 | 090800 | 411867850 | 26050 | 25850 | 26050 | 25850 | 765 |
| 597 | 20250225 | 090700 | 391992350 | 25850 | 25800 | 25850 | 25750 | 709 |
| 598 | 20250225 | 090600 | 373691750 | 25750 | 25800 | 25850 | 25750 | 1029 |
| 599 | 20250225 | 090500 | 347188300 | 25700 | 25950 | 25950 | 25700 | 1240 |
| 600 | 20250225 | 090400 | 315210050 | 26050 | 25850 | 26050 | 25600 | 4086 |
| 601 | 20250225 | 090300 | 209632850 | 25900 | 25900 | 25900 | 25800 | 1914 |
| 602 | 20250225 | 090200 | 160152400 | 25900 | 26000 | 26050 | 25900 | 792 |
| 603 | 20250225 | 090100 | 139581600 | 26050 | 26000 | 26200 | 26000 | 1142 |
| 604 | 20250225 | 090000 | 109785200 | 26000 | 26050 | 26100 | 25950 | 3996 |