33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 3 | 20250224 | 192500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20250224 | 192400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20250224 | 192300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20250224 | 192200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20250224 | 192100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20250224 | 192000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20250224 | 191900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20250224 | 191800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20250224 | 191700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20250224 | 191600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20250224 | 191500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20250224 | 191400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20250224 | 191300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20250224 | 191200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20250224 | 191100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20250224 | 191000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20250224 | 190900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20250224 | 190800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20250224 | 190700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20250224 | 190600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20250224 | 190500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20250224 | 190400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20250224 | 190300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20250224 | 190200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20250224 | 190100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20250224 | 190000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20250224 | 185900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20250224 | 185800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20250224 | 185700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20250224 | 185600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 33 | 20250224 | 185500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20250224 | 185400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20250224 | 185300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20250224 | 185200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20250224 | 185100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20250224 | 185000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20250224 | 184900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20250224 | 184800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20250224 | 184700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20250224 | 184600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20250224 | 184500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20250224 | 184400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20250224 | 184300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20250224 | 184200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20250224 | 184100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20250224 | 184000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20250224 | 183900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20250224 | 183800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20250224 | 183700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20250224 | 183600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20250224 | 183500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20250224 | 183400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20250224 | 183300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20250224 | 183200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20250224 | 183100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20250224 | 183000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20250224 | 182900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20250224 | 182800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20250224 | 182700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20250224 | 182600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 63 | 20250224 | 182500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20250224 | 182400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20250224 | 182300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20250224 | 182200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20250224 | 182100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20250224 | 182000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20250224 | 181900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20250224 | 181800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20250224 | 181700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20250224 | 181600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20250224 | 181500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20250224 | 181400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20250224 | 181300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20250224 | 181200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20250224 | 181100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20250224 | 181000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20250224 | 180900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20250224 | 180800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20250224 | 180700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20250224 | 180600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20250224 | 180500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20250224 | 180400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20250224 | 180300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20250224 | 180200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20250224 | 180100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20250224 | 180000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20250224 | 175900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20250224 | 175800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20250224 | 175700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20250224 | 175600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 93 | 20250224 | 175500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20250224 | 175400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20250224 | 175300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20250224 | 175200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20250224 | 175100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20250224 | 175000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20250224 | 174900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20250224 | 174800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20250224 | 174700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20250224 | 174600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20250224 | 174500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20250224 | 174400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20250224 | 174300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20250224 | 174200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20250224 | 174100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20250224 | 174000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20250224 | 173900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20250224 | 173800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20250224 | 173700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20250224 | 173600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20250224 | 173500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20250224 | 173400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20250224 | 173300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20250224 | 173200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20250224 | 173100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20250224 | 173000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20250224 | 172900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20250224 | 172800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20250224 | 172700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20250224 | 172600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 123 | 20250224 | 172500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20250224 | 172400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20250224 | 172300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20250224 | 172200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20250224 | 172100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20250224 | 172000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20250224 | 171900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20250224 | 171800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20250224 | 171700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20250224 | 171600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20250224 | 171500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20250224 | 171400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20250224 | 171300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20250224 | 171200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20250224 | 171100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20250224 | 171000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20250224 | 170900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20250224 | 170800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20250224 | 170700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20250224 | 170600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20250224 | 170500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20250224 | 170400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20250224 | 170300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20250224 | 170200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20250224 | 170100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20250224 | 170000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20250224 | 165900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20250224 | 165800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20250224 | 165700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20250224 | 165600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 153 | 20250224 | 165500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20250224 | 165400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20250224 | 165300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20250224 | 165200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20250224 | 165100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20250224 | 165000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20250224 | 164900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20250224 | 164800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20250224 | 164700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20250224 | 164600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20250224 | 164500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20250224 | 164400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20250224 | 164300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20250224 | 164200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20250224 | 164100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20250224 | 164000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20250224 | 163900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20250224 | 163800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20250224 | 163700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20250224 | 163600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20250224 | 163500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20250224 | 163400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20250224 | 163300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20250224 | 163200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20250224 | 163100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20250224 | 163000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20250224 | 162900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20250224 | 162800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20250224 | 162700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20250224 | 162600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 183 | 20250224 | 162500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20250224 | 162400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20250224 | 162300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20250224 | 162200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20250224 | 162100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20250224 | 162000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20250224 | 161900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20250224 | 161800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20250224 | 161700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20250224 | 161600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20250224 | 161500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20250224 | 161400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20250224 | 161300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20250224 | 161200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20250224 | 161100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20250224 | 161000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20250224 | 160900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20250224 | 160800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20250224 | 160700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20250224 | 160600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20250224 | 160500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20250224 | 160400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20250224 | 160300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20250224 | 160200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20250224 | 160100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20250224 | 160000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20250224 | 155900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20250224 | 155800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20250224 | 155700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20250224 | 155600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 213 | 20250224 | 155500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20250224 | 155400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20250224 | 155300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20250224 | 155200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20250224 | 155100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20250224 | 155000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20250224 | 154900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20250224 | 154800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20250224 | 154700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20250224 | 154600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20250224 | 154500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20250224 | 154400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20250224 | 154300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20250224 | 154200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20250224 | 154100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20250224 | 154000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20250224 | 153900 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20250224 | 153800 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20250224 | 153700 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20250224 | 153600 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20250224 | 153500 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20250224 | 153400 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20250224 | 153300 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20250224 | 153200 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20250224 | 153100 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20250224 | 153000 | 3912386750 | 25200 | 25200 | 25200 | 25200 | 3287 |
| 239 | 20250224 | 152900 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20250224 | 152800 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20250224 | 152700 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20250224 | 152600 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 243 | 20250224 | 152500 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20250224 | 152400 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20250224 | 152300 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20250224 | 152200 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20250224 | 152100 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20250224 | 152000 | 3829554350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20250224 | 151900 | 3829554350 | 25150 | 25150 | 25200 | 25150 | 1390 |
| 250 | 20250224 | 151800 | 3794587300 | 25150 | 25150 | 25200 | 25150 | 801 |
| 251 | 20250224 | 151700 | 3774430950 | 25200 | 25200 | 25200 | 25150 | 519 |
| 252 | 20250224 | 151600 | 3761369800 | 25150 | 25150 | 25200 | 25150 | 985 |
| 253 | 20250224 | 151500 | 3736585050 | 25150 | 25200 | 25200 | 25150 | 343 |
| 254 | 20250224 | 151400 | 3727958500 | 25150 | 25200 | 25200 | 25150 | 345 |
| 255 | 20250224 | 151300 | 3719281200 | 25200 | 25200 | 25250 | 25150 | 1232 |
| 256 | 20250224 | 151200 | 3688250600 | 25250 | 25250 | 25250 | 25150 | 1050 |
| 257 | 20250224 | 151100 | 3661825950 | 25200 | 25250 | 25250 | 25150 | 376 |
| 258 | 20250224 | 151000 | 3652361350 | 25150 | 25150 | 25200 | 25150 | 918 |
| 259 | 20250224 | 150900 | 3629269450 | 25150 | 25200 | 25250 | 25150 | 858 |
| 260 | 20250224 | 150800 | 3607671200 | 25200 | 25300 | 25300 | 25200 | 692 |
| 261 | 20250224 | 150700 | 3590214000 | 25200 | 25200 | 25200 | 25200 | 363 |
| 262 | 20250224 | 150600 | 3581066400 | 25200 | 25200 | 25300 | 25200 | 698 |
| 263 | 20250224 | 150500 | 3563441300 | 25200 | 25200 | 25300 | 25200 | 1068 |
| 264 | 20250224 | 150400 | 3536512500 | 25200 | 25250 | 25350 | 25200 | 1848 |
| 265 | 20250224 | 150300 | 3489840800 | 25250 | 25250 | 25300 | 25250 | 584 |
| 266 | 20250224 | 150200 | 3475087800 | 25250 | 25250 | 25250 | 25250 | 113 |
| 267 | 20250224 | 150100 | 3472234550 | 25300 | 25250 | 25300 | 25250 | 87 |
| 268 | 20250224 | 150000 | 3470035300 | 25300 | 25350 | 25350 | 25300 | 40 |
| 269 | 20250224 | 145900 | 3469022750 | 25250 | 25350 | 25350 | 25250 | 170 |
| 270 | 20250224 | 145800 | 3464725250 | 25350 | 25350 | 25350 | 25350 | 41 |
| 271 | 20250224 | 145700 | 3463685900 | 25350 | 25350 | 25350 | 25300 | 591 |
| 272 | 20250224 | 145600 | 3448730850 | 25350 | 25350 | 25350 | 25350 | 135 |
| 273 | 20250224 | 145500 | 3445308600 | 25350 | 25300 | 25350 | 25300 | 46 |
| 274 | 20250224 | 145400 | 3444144550 | 25350 | 25350 | 25350 | 25350 | 31 |
| 275 | 20250224 | 145300 | 3443358700 | 25350 | 25300 | 25350 | 25300 | 247 |
| 276 | 20250224 | 145200 | 3437109200 | 25300 | 25300 | 25300 | 25300 | 5 |
| 277 | 20250224 | 145100 | 3436982700 | 25300 | 25300 | 25300 | 25300 | 44 |
| 278 | 20250224 | 145000 | 3435869500 | 25300 | 25150 | 25300 | 25150 | 836 |
| 279 | 20250224 | 144900 | 3414774350 | 25200 | 25150 | 25200 | 25150 | 15 |
| 280 | 20250224 | 144800 | 3414396850 | 25150 | 25150 | 25200 | 25150 | 324 |
| 281 | 20250224 | 144700 | 3406248000 | 25150 | 25150 | 25150 | 25100 | 1949 |
| 282 | 20250224 | 144600 | 3357249900 | 25100 | 25100 | 25150 | 25100 | 916 |
| 283 | 20250224 | 144500 | 3334256600 | 25100 | 25100 | 25150 | 25100 | 445 |
| 284 | 20250224 | 144400 | 3323086300 | 25100 | 25150 | 25150 | 25100 | 586 |
| 285 | 20250224 | 144300 | 3308362950 | 25150 | 25200 | 25200 | 25100 | 1985 |
| 286 | 20250224 | 144200 | 3258442650 | 25150 | 25200 | 25200 | 25150 | 1270 |
| 287 | 20250224 | 144100 | 3226498900 | 25200 | 25150 | 25200 | 25150 | 590 |
| 288 | 20250224 | 144000 | 3211658650 | 25150 | 25250 | 25250 | 25150 | 941 |
| 289 | 20250224 | 143900 | 3187949350 | 25200 | 25200 | 25250 | 25200 | 429 |
| 290 | 20250224 | 143800 | 3177136900 | 25250 | 25200 | 25250 | 25200 | 442 |
| 291 | 20250224 | 143700 | 3165997500 | 25250 | 25250 | 25250 | 25200 | 133 |
| 292 | 20250224 | 143600 | 3162644450 | 25250 | 25200 | 25250 | 25200 | 471 |
| 293 | 20250224 | 143500 | 3150772550 | 25200 | 25200 | 25250 | 25200 | 290 |
| 294 | 20250224 | 143400 | 3143461450 | 25250 | 25200 | 25250 | 25200 | 141 |
| 295 | 20250224 | 143300 | 3139905950 | 25200 | 25200 | 25250 | 25200 | 205 |
| 296 | 20250224 | 143200 | 3134736850 | 25250 | 25250 | 25250 | 25200 | 119 |
| 297 | 20250224 | 143100 | 3131737150 | 25250 | 25200 | 25250 | 25200 | 210 |
| 298 | 20250224 | 143000 | 3126443700 | 25200 | 25200 | 25250 | 25200 | 490 |
| 299 | 20250224 | 142900 | 3114093300 | 25250 | 25200 | 25250 | 25200 | 133 |
| 300 | 20250224 | 142800 | 3110740050 | 25200 | 25200 | 25250 | 25200 | 1080 |
| 301 | 20250224 | 142700 | 3083523650 | 25200 | 25250 | 25250 | 25200 | 188 |
| 302 | 20250224 | 142600 | 3078783500 | 25200 | 25200 | 25250 | 25200 | 123 |
| 303 | 20250224 | 142500 | 3075683200 | 25250 | 25250 | 25250 | 25150 | 726 |
| 304 | 20250224 | 142400 | 3057389150 | 25250 | 25200 | 25250 | 25200 | 275 |
| 305 | 20250224 | 142300 | 3050451450 | 25250 | 25150 | 25250 | 25150 | 294 |
| 306 | 20250224 | 142200 | 3043043150 | 25200 | 25250 | 25250 | 25150 | 452 |
| 307 | 20250224 | 142100 | 3031653550 | 25200 | 25150 | 25250 | 25150 | 714 |
| 308 | 20250224 | 142000 | 3013666600 | 25200 | 25150 | 25200 | 25150 | 584 |
| 309 | 20250224 | 141900 | 2998955000 | 25200 | 25250 | 25250 | 25200 | 2465 |
| 310 | 20250224 | 141800 | 2936835100 | 25250 | 25200 | 25250 | 25200 | 184 |
| 311 | 20250224 | 141700 | 2932195850 | 25250 | 25300 | 25300 | 25200 | 2734 |
| 312 | 20250224 | 141600 | 2863161000 | 25250 | 25300 | 25350 | 25250 | 501 |
| 313 | 20250224 | 141500 | 2850486750 | 25300 | 25300 | 25350 | 25300 | 143 |
| 314 | 20250224 | 141400 | 2846868100 | 25300 | 25350 | 25350 | 25300 | 149 |
| 315 | 20250224 | 141300 | 2843097550 | 25300 | 25300 | 25350 | 25300 | 116 |
| 316 | 20250224 | 141200 | 2840162500 | 25300 | 25300 | 25350 | 25300 | 591 |
| 317 | 20250224 | 141100 | 2825188050 | 25350 | 25300 | 25400 | 25250 | 4156 |
| 318 | 20250224 | 141000 | 2720037450 | 25300 | 25350 | 25400 | 25300 | 168 |
| 319 | 20250224 | 140900 | 2715779300 | 25300 | 25350 | 25400 | 25300 | 160 |
| 320 | 20250224 | 140800 | 2711727100 | 25300 | 25350 | 25400 | 25300 | 250 |
| 321 | 20250224 | 140700 | 2705391850 | 25350 | 25350 | 25400 | 25300 | 172 |
| 322 | 20250224 | 140600 | 2701036400 | 25350 | 25300 | 25400 | 25300 | 181 |
| 323 | 20250224 | 140500 | 2696451800 | 25350 | 25350 | 25350 | 25300 | 383 |
| 324 | 20250224 | 140400 | 2686744000 | 25300 | 25350 | 25400 | 25300 | 261 |
| 325 | 20250224 | 140300 | 2680129850 | 25350 | 25350 | 25400 | 25350 | 160 |
| 326 | 20250224 | 140200 | 2676073600 | 25350 | 25350 | 25400 | 25300 | 196 |
| 327 | 20250224 | 140100 | 2671105700 | 25400 | 25350 | 25400 | 25350 | 187 |
| 328 | 20250224 | 140000 | 2666364750 | 25350 | 25350 | 25400 | 25300 | 125 |
| 329 | 20250224 | 135900 | 2663197350 | 25350 | 25350 | 25400 | 25300 | 199 |
| 330 | 20250224 | 135800 | 2658154050 | 25400 | 25350 | 25400 | 25300 | 181 |
| 331 | 20250224 | 135700 | 2653566050 | 25400 | 25350 | 25400 | 25350 | 160 |
| 332 | 20250224 | 135600 | 2649508950 | 25350 | 25350 | 25400 | 25350 | 327 |
| 333 | 20250224 | 135500 | 2641218550 | 25400 | 25350 | 25400 | 25350 | 165 |
| 334 | 20250224 | 135400 | 2637033650 | 25350 | 25300 | 25400 | 25300 | 444 |
| 335 | 20250224 | 135300 | 2625783500 | 25350 | 25400 | 25450 | 25300 | 3192 |
| 336 | 20250224 | 135200 | 2544861600 | 25400 | 25350 | 25400 | 25350 | 1128 |
| 337 | 20250224 | 135100 | 2516216600 | 25400 | 25350 | 25400 | 25350 | 655 |
| 338 | 20250224 | 135000 | 2499586400 | 25400 | 25350 | 25400 | 25350 | 137 |
| 339 | 20250224 | 134900 | 2496112600 | 25400 | 25400 | 25450 | 25400 | 829 |
| 340 | 20250224 | 134800 | 2475055850 | 25400 | 25400 | 25450 | 25400 | 113 |
| 341 | 20250224 | 134700 | 2472185400 | 25400 | 25350 | 25450 | 25350 | 518 |
| 342 | 20250224 | 134600 | 2459029450 | 25350 | 25400 | 25400 | 25350 | 189 |
| 343 | 20250224 | 134500 | 2454234450 | 25350 | 25350 | 25400 | 25350 | 664 |
| 344 | 20250224 | 134400 | 2437376900 | 25400 | 25350 | 25400 | 25350 | 160 |
| 345 | 20250224 | 134300 | 2433318500 | 25400 | 25350 | 25400 | 25300 | 161 |
| 346 | 20250224 | 134200 | 2429238300 | 25400 | 25350 | 25400 | 25300 | 1346 |
| 347 | 20250224 | 134100 | 2395171000 | 25400 | 25350 | 25400 | 25300 | 855 |
| 348 | 20250224 | 134000 | 2373500100 | 25350 | 25350 | 25400 | 25350 | 188 |
| 349 | 20250224 | 133900 | 2368731950 | 25350 | 25350 | 25400 | 25350 | 870 |
| 350 | 20250224 | 133800 | 2346676650 | 25400 | 25400 | 25450 | 25350 | 981 |
| 351 | 20250224 | 133700 | 2321762100 | 25400 | 25350 | 25400 | 25350 | 157 |
| 352 | 20250224 | 133600 | 2317780150 | 25350 | 25400 | 25450 | 25350 | 815 |
| 353 | 20250224 | 133500 | 2297080250 | 25400 | 25350 | 25450 | 25350 | 532 |
| 354 | 20250224 | 133400 | 2283565500 | 25350 | 25350 | 25400 | 25350 | 283 |
| 355 | 20250224 | 133300 | 2276388000 | 25350 | 25350 | 25400 | 25350 | 189 |
| 356 | 20250224 | 133200 | 2271593650 | 25400 | 25450 | 25450 | 25400 | 2044 |
| 357 | 20250224 | 133100 | 2219653750 | 25450 | 25500 | 25550 | 25400 | 7675 |
| 358 | 20250224 | 133000 | 2024074350 | 25550 | 25550 | 25600 | 25500 | 497 |
| 359 | 20250224 | 132900 | 2011380500 | 25500 | 25550 | 25600 | 25500 | 614 |
| 360 | 20250224 | 132800 | 1995701500 | 25550 | 25600 | 25600 | 25500 | 541 |
| 361 | 20250224 | 132700 | 1981893700 | 25550 | 25500 | 25600 | 25500 | 154 |
| 362 | 20250224 | 132600 | 1977964950 | 25500 | 25600 | 25650 | 25500 | 7510 |
| 363 | 20250224 | 132500 | 1785888900 | 25600 | 25700 | 25700 | 25600 | 2782 |
| 364 | 20250224 | 132400 | 1714535850 | 25700 | 25700 | 25700 | 25650 | 80 |
| 365 | 20250224 | 132300 | 1712483200 | 25700 | 25700 | 25700 | 25650 | 108 |
| 366 | 20250224 | 132200 | 1709712250 | 25700 | 25700 | 25700 | 25650 | 91 |
| 367 | 20250224 | 132100 | 1707376900 | 25700 | 25700 | 25700 | 25650 | 33 |
| 368 | 20250224 | 132000 | 1706530150 | 25700 | 25700 | 25700 | 25650 | 97 |
| 369 | 20250224 | 131900 | 1704040700 | 25700 | 25700 | 25700 | 25650 | 32 |
| 370 | 20250224 | 131800 | 1703219400 | 25700 | 25750 | 25750 | 25700 | 1536 |
| 371 | 20250224 | 131700 | 1663730500 | 25750 | 25750 | 25750 | 25700 | 42 |
| 372 | 20250224 | 131600 | 1662649750 | 25750 | 25700 | 25750 | 25700 | 21 |
| 373 | 20250224 | 131500 | 1662109600 | 25700 | 25750 | 25750 | 25700 | 87 |
| 374 | 20250224 | 131400 | 1659873450 | 25750 | 25750 | 25750 | 25700 | 31 |
| 375 | 20250224 | 131300 | 1659075950 | 25750 | 25750 | 25750 | 25700 | 21 |
| 376 | 20250224 | 131200 | 1658535800 | 25750 | 25750 | 25750 | 25700 | 20 |
| 377 | 20250224 | 131100 | 1658021550 | 25700 | 25750 | 25750 | 25700 | 218 |
| 378 | 20250224 | 131000 | 1652418600 | 25750 | 25700 | 25750 | 25700 | 29 |
| 379 | 20250224 | 130900 | 1651672600 | 25750 | 25750 | 25750 | 25750 | 22 |
| 380 | 20250224 | 130800 | 1651106100 | 25750 | 25750 | 25800 | 25700 | 28 |
| 381 | 20250224 | 130700 | 1650385650 | 25800 | 25800 | 25800 | 25750 | 26 |
| 382 | 20250224 | 130600 | 1649715350 | 25800 | 25800 | 25850 | 25700 | 124 |
| 383 | 20250224 | 130500 | 1646525250 | 25750 | 25800 | 25800 | 25750 | 17 |
| 384 | 20250224 | 130400 | 1646087200 | 25750 | 25800 | 25800 | 25750 | 25 |
| 385 | 20250224 | 130300 | 1645442950 | 25800 | 25750 | 25800 | 25700 | 4061 |
| 386 | 20250224 | 130200 | 1540986600 | 25850 | 25850 | 25850 | 25850 | 6 |
| 387 | 20250224 | 130100 | 1540831500 | 25850 | 25750 | 25850 | 25750 | 42 |
| 388 | 20250224 | 130000 | 1539748050 | 25800 | 25800 | 25850 | 25800 | 17 |
| 389 | 20250224 | 125900 | 1539309350 | 25800 | 25850 | 25850 | 25800 | 8 |
| 390 | 20250224 | 125800 | 1539102850 | 25850 | 25800 | 25850 | 25750 | 168 |
| 391 | 20250224 | 125700 | 1534769000 | 25750 | 25800 | 25850 | 25750 | 88 |
| 392 | 20250224 | 125600 | 1532499200 | 25800 | 25800 | 25800 | 25800 | 164 |
| 393 | 20250224 | 125500 | 1528268000 | 25800 | 25750 | 25800 | 25750 | 72 |
| 394 | 20250224 | 125400 | 1526413400 | 25750 | 25750 | 25750 | 25750 | 6 |
| 395 | 20250224 | 125300 | 1526258900 | 25700 | 25750 | 25750 | 25700 | 31 |
| 396 | 20250224 | 125200 | 1525461900 | 25750 | 25750 | 25750 | 25700 | 32 |
| 397 | 20250224 | 125100 | 1524638850 | 25750 | 25750 | 25750 | 25700 | 105 |
| 398 | 20250224 | 125000 | 1521940100 | 25700 | 25750 | 25750 | 25700 | 122 |
| 399 | 20250224 | 124900 | 1518799200 | 25800 | 25800 | 25800 | 25750 | 7 |
| 400 | 20250224 | 124800 | 1518618700 | 25800 | 25700 | 25800 | 25700 | 149 |
| 401 | 20250224 | 124700 | 1514785650 | 25750 | 25750 | 25750 | 25750 | 15 |
| 402 | 20250224 | 124600 | 1514399400 | 25750 | 25750 | 25750 | 25700 | 81 |
| 403 | 20250224 | 124500 | 1512314400 | 25750 | 25750 | 25750 | 25700 | 20 |
| 404 | 20250224 | 124400 | 1511800050 | 25750 | 25750 | 25750 | 25700 | 96 |
| 405 | 20250224 | 124300 | 1509332150 | 25750 | 25700 | 25750 | 25700 | 103 |
| 406 | 20250224 | 124200 | 1506683850 | 25700 | 25750 | 25750 | 25700 | 33 |
| 407 | 20250224 | 124100 | 1505834850 | 25750 | 25700 | 25750 | 25700 | 32 |
| 408 | 20250224 | 124000 | 1505011600 | 25750 | 25750 | 25750 | 25700 | 27 |
| 409 | 20250224 | 123900 | 1504316900 | 25750 | 25800 | 25800 | 25750 | 14 |
| 410 | 20250224 | 123800 | 1503956250 | 25750 | 25750 | 25750 | 25750 | 22 |
| 411 | 20250224 | 123700 | 1503389750 | 25750 | 25700 | 25750 | 25700 | 761 |
| 412 | 20250224 | 123600 | 1483804700 | 25750 | 25750 | 25750 | 25750 | 8 |
| 413 | 20250224 | 123500 | 1483598700 | 25750 | 25750 | 25750 | 25700 | 667 |
| 414 | 20250224 | 123400 | 1466426700 | 25800 | 25800 | 25800 | 25750 | 241 |
| 415 | 20250224 | 123300 | 1460217850 | 25750 | 25750 | 25800 | 25750 | 215 |
| 416 | 20250224 | 123200 | 1454681300 | 25750 | 25800 | 25800 | 25750 | 16 |
| 417 | 20250224 | 123100 | 1454269050 | 25750 | 25850 | 25850 | 25750 | 50 |
| 418 | 20250224 | 123000 | 1452980600 | 25800 | 25800 | 25850 | 25800 | 194 |
| 419 | 20250224 | 122900 | 1447973550 | 25850 | 25850 | 25850 | 25800 | 138 |
| 420 | 20250224 | 122800 | 1444412850 | 25850 | 25800 | 25850 | 25800 | 40 |
| 421 | 20250224 | 122700 | 1443380100 | 25850 | 25800 | 25850 | 25800 | 18 |
| 422 | 20250224 | 122600 | 1442915450 | 25850 | 25850 | 25850 | 25800 | 20 |
| 423 | 20250224 | 122500 | 1442399200 | 25850 | 25850 | 25850 | 25800 | 28 |
| 424 | 20250224 | 122400 | 1441676000 | 25850 | 25850 | 25900 | 25850 | 105 |
| 425 | 20250224 | 122300 | 1438961700 | 25850 | 25850 | 25850 | 25850 | 4 |
| 426 | 20250224 | 122200 | 1438858300 | 25850 | 25850 | 25900 | 25800 | 30 |
| 427 | 20250224 | 122100 | 1438083200 | 25850 | 25850 | 25850 | 25850 | 15 |
| 428 | 20250224 | 122000 | 1437695450 | 25800 | 25850 | 25850 | 25800 | 22 |
| 429 | 20250224 | 121900 | 1437127500 | 25850 | 25850 | 25850 | 25850 | 15 |
| 430 | 20250224 | 121800 | 1436739750 | 25900 | 25900 | 25900 | 25900 | 5 |
| 431 | 20250224 | 121700 | 1436610250 | 25800 | 25900 | 25900 | 25800 | 216 |
| 432 | 20250224 | 121600 | 1431036050 | 25900 | 25800 | 25900 | 25800 | 25 |
| 433 | 20250224 | 121500 | 1430389750 | 25800 | 25800 | 25800 | 25750 | 34 |
| 434 | 20250224 | 121400 | 1429513900 | 25750 | 25750 | 25800 | 25750 | 23 |
| 435 | 20250224 | 121300 | 1428921300 | 25800 | 25800 | 25800 | 25750 | 51 |
| 436 | 20250224 | 121200 | 1427606300 | 25800 | 25800 | 25800 | 25750 | 17 |
| 437 | 20250224 | 121100 | 1427168300 | 25750 | 25800 | 25800 | 25750 | 152 |
| 438 | 20250224 | 121000 | 1423254050 | 25800 | 25800 | 25800 | 25800 | 54 |
| 439 | 20250224 | 120900 | 1421860850 | 25750 | 25750 | 25800 | 25750 | 248 |
| 440 | 20250224 | 120800 | 1415474650 | 25800 | 25750 | 25800 | 25750 | 19 |
| 441 | 20250224 | 120700 | 1414985150 | 25800 | 25750 | 25800 | 25750 | 27 |
| 442 | 20250224 | 120600 | 1414289100 | 25800 | 25800 | 25800 | 25750 | 31 |
| 443 | 20250224 | 120500 | 1413490550 | 25800 | 25850 | 25850 | 25800 | 466 |
| 444 | 20250224 | 120400 | 1401467450 | 25800 | 25900 | 25900 | 25800 | 44 |
| 445 | 20250224 | 120300 | 1400331250 | 25800 | 25900 | 25900 | 25800 | 14 |
| 446 | 20250224 | 120200 | 1399969650 | 25900 | 25800 | 25900 | 25800 | 56 |
| 447 | 20250224 | 120100 | 1398523250 | 25850 | 25850 | 25850 | 25850 | 16 |
| 448 | 20250224 | 120000 | 1398109650 | 25800 | 25850 | 25900 | 25800 | 79 |
| 449 | 20250224 | 115900 | 1396069150 | 25850 | 25800 | 25900 | 25800 | 30 |
| 450 | 20250224 | 115800 | 1395294250 | 25850 | 25850 | 25850 | 25850 | 20 |
| 451 | 20250224 | 115700 | 1394777250 | 25800 | 25850 | 25850 | 25750 | 28 |
| 452 | 20250224 | 115600 | 1394055500 | 25850 | 25850 | 25850 | 25850 | 14 |
| 453 | 20250224 | 115500 | 1393693600 | 25850 | 25800 | 25850 | 25750 | 47 |
| 454 | 20250224 | 115400 | 1392481900 | 25800 | 25850 | 25850 | 25750 | 273 |
| 455 | 20250224 | 115300 | 1385439000 | 25850 | 25850 | 25850 | 25800 | 40 |
| 456 | 20250224 | 115200 | 1384405750 | 25850 | 25800 | 25850 | 25800 | 62 |
| 457 | 20250224 | 115100 | 1382804150 | 25800 | 25800 | 25850 | 25800 | 80 |
| 458 | 20250224 | 115000 | 1380739400 | 25800 | 25800 | 25850 | 25800 | 60 |
| 459 | 20250224 | 114900 | 1379191250 | 25800 | 25800 | 25900 | 25800 | 30 |
| 460 | 20250224 | 114800 | 1378415300 | 25850 | 25800 | 25850 | 25800 | 28 |
| 461 | 20250224 | 114700 | 1377692250 | 25850 | 25850 | 25850 | 25850 | 16 |
| 462 | 20250224 | 114600 | 1377278650 | 25850 | 25900 | 25900 | 25800 | 36 |
| 463 | 20250224 | 114500 | 1376347850 | 25900 | 25850 | 25900 | 25850 | 113 |
| 464 | 20250224 | 114400 | 1373421750 | 25800 | 25850 | 25850 | 25800 | 229 |
| 465 | 20250224 | 114300 | 1367513400 | 25850 | 25850 | 25850 | 25850 | 22 |
| 466 | 20250224 | 114200 | 1366944700 | 25850 | 25800 | 25850 | 25800 | 128 |
| 467 | 20250224 | 114100 | 1363641700 | 25850 | 25850 | 25850 | 25800 | 27 |
| 468 | 20250224 | 114000 | 1362944350 | 25850 | 25850 | 25850 | 25800 | 38 |
| 469 | 20250224 | 113900 | 1361962800 | 25850 | 25850 | 25950 | 25850 | 228 |
| 470 | 20250224 | 113800 | 1356067850 | 25850 | 25900 | 25900 | 25850 | 29 |
| 471 | 20250224 | 113700 | 1355317500 | 25900 | 25850 | 25900 | 25850 | 60 |
| 472 | 20250224 | 113600 | 1353764200 | 25900 | 25950 | 25950 | 25900 | 16 |
| 473 | 20250224 | 113500 | 1353349050 | 25900 | 25850 | 25900 | 25850 | 26 |
| 474 | 20250224 | 113400 | 1352676400 | 25900 | 25900 | 25900 | 25850 | 33 |
| 475 | 20250224 | 113300 | 1351822300 | 25900 | 25900 | 25900 | 25850 | 28 |
| 476 | 20250224 | 113200 | 1351097850 | 25850 | 25850 | 25850 | 25850 | 116 |
| 477 | 20250224 | 113100 | 1348099250 | 25850 | 25850 | 25850 | 25800 | 1026 |
| 478 | 20250224 | 113000 | 1321627350 | 25850 | 25900 | 25900 | 25850 | 219 |
| 479 | 20250224 | 112900 | 1315963550 | 25850 | 25850 | 25900 | 25850 | 40 |
| 480 | 20250224 | 112800 | 1314928750 | 25850 | 25900 | 25900 | 25850 | 88 |
| 481 | 20250224 | 112700 | 1312649700 | 25850 | 25850 | 25850 | 25800 | 721 |
| 482 | 20250224 | 112600 | 1294012600 | 25850 | 25750 | 25850 | 25750 | 169 |
| 483 | 20250224 | 112500 | 1289654150 | 25800 | 25750 | 25800 | 25750 | 86 |
| 484 | 20250224 | 112400 | 1287437850 | 25800 | 25800 | 25800 | 25750 | 39 |
| 485 | 20250224 | 112300 | 1286432400 | 25750 | 25800 | 25800 | 25750 | 42 |
| 486 | 20250224 | 112200 | 1285349850 | 25800 | 25750 | 25800 | 25750 | 25 |
| 487 | 20250224 | 112100 | 1284705550 | 25850 | 25850 | 25850 | 25750 | 26 |
| 488 | 20250224 | 112000 | 1284034350 | 25750 | 25800 | 25800 | 25750 | 94 |
| 489 | 20250224 | 111900 | 1281610050 | 25800 | 25800 | 25800 | 25800 | 16 |
| 490 | 20250224 | 111800 | 1281197250 | 25800 | 25750 | 25800 | 25750 | 409 |
| 491 | 20250224 | 111700 | 1270663650 | 25750 | 25750 | 25750 | 25750 | 18 |
| 492 | 20250224 | 111600 | 1270200150 | 25700 | 25750 | 25750 | 25700 | 41 |
| 493 | 20250224 | 111500 | 1269145750 | 25750 | 25700 | 25750 | 25700 | 35 |
| 494 | 20250224 | 111400 | 1268245250 | 25750 | 25750 | 25750 | 25700 | 16 |
| 495 | 20250224 | 111300 | 1267833400 | 25750 | 25750 | 25750 | 25700 | 42 |
| 496 | 20250224 | 111200 | 1266753200 | 25750 | 25750 | 25750 | 25700 | 91 |
| 497 | 20250224 | 111100 | 1264413300 | 25750 | 25700 | 25750 | 25700 | 35 |
| 498 | 20250224 | 111000 | 1263513500 | 25750 | 25750 | 25750 | 25750 | 16 |
| 499 | 20250224 | 110900 | 1263101500 | 25750 | 25800 | 25800 | 25750 | 23 |
| 500 | 20250224 | 110800 | 1262509000 | 25700 | 25700 | 25700 | 25650 | 21 |
| 501 | 20250224 | 110700 | 1261969900 | 25700 | 25750 | 25750 | 25650 | 139 |
| 502 | 20250224 | 110600 | 1258398250 | 25800 | 25700 | 25800 | 25700 | 130 |
| 503 | 20250224 | 110500 | 1255054950 | 25700 | 25750 | 25750 | 25700 | 38 |
| 504 | 20250224 | 110400 | 1254077700 | 25750 | 25700 | 25750 | 25700 | 34 |
| 505 | 20250224 | 110300 | 1253202950 | 25750 | 25700 | 25750 | 25700 | 115 |
| 506 | 20250224 | 110200 | 1250246600 | 25700 | 25700 | 25700 | 25650 | 40 |
| 507 | 20250224 | 110100 | 1249219350 | 25700 | 25750 | 25750 | 25700 | 1591 |
| 508 | 20250224 | 110000 | 1208324100 | 25750 | 25750 | 25750 | 25700 | 407 |
| 509 | 20250224 | 105900 | 1197859300 | 25750 | 25750 | 25750 | 25750 | 35 |
| 510 | 20250224 | 105800 | 1196958050 | 25750 | 25750 | 25750 | 25700 | 109 |
| 511 | 20250224 | 105700 | 1194153100 | 25750 | 25750 | 25750 | 25700 | 128 |
| 512 | 20250224 | 105600 | 1190862350 | 25700 | 25750 | 25750 | 25700 | 85 |
| 513 | 20250224 | 105500 | 1188676100 | 25700 | 25800 | 25800 | 25700 | 1186 |
| 514 | 20250224 | 105400 | 1158145150 | 25800 | 25750 | 25800 | 25750 | 171 |
| 515 | 20250224 | 105300 | 1153740800 | 25800 | 25700 | 25800 | 25700 | 66 |
| 516 | 20250224 | 105200 | 1152041250 | 25800 | 25750 | 25850 | 25750 | 246 |
| 517 | 20250224 | 105100 | 1145706150 | 25750 | 25750 | 25750 | 25700 | 253 |
| 518 | 20250224 | 105000 | 1139202100 | 25750 | 25800 | 25800 | 25700 | 71 |
| 519 | 20250224 | 104900 | 1137374350 | 25800 | 25800 | 25800 | 25750 | 32 |
| 520 | 20250224 | 104800 | 1136549500 | 25800 | 25750 | 25800 | 25750 | 1005 |
| 521 | 20250224 | 104700 | 1110669350 | 25800 | 25850 | 25850 | 25800 | 14 |
| 522 | 20250224 | 104600 | 1110307550 | 25850 | 25800 | 25850 | 25800 | 13 |
| 523 | 20250224 | 104500 | 1109972000 | 25800 | 25800 | 25850 | 25750 | 296 |
| 524 | 20250224 | 104400 | 1102335750 | 25800 | 25800 | 25800 | 25750 | 98 |
| 525 | 20250224 | 104300 | 1099810700 | 25850 | 25800 | 25850 | 25750 | 453 |
| 526 | 20250224 | 104200 | 1088140550 | 25800 | 25800 | 25850 | 25750 | 315 |
| 527 | 20250224 | 104100 | 1080013750 | 25800 | 25800 | 25800 | 25800 | 12 |
| 528 | 20250224 | 104000 | 1079704150 | 25800 | 25750 | 25800 | 25750 | 429 |
| 529 | 20250224 | 103900 | 1068656750 | 25800 | 25800 | 25800 | 25800 | 114 |
| 530 | 20250224 | 103800 | 1065715550 | 25800 | 25800 | 25850 | 25800 | 460 |
| 531 | 20250224 | 103700 | 1053847200 | 25800 | 25750 | 25850 | 25750 | 211 |
| 532 | 20250224 | 103600 | 1048406550 | 25800 | 25800 | 25800 | 25750 | 32 |
| 533 | 20250224 | 103500 | 1047581750 | 25800 | 25750 | 25800 | 25700 | 173 |
| 534 | 20250224 | 103400 | 1043127300 | 25750 | 25750 | 25800 | 25750 | 664 |
| 535 | 20250224 | 103300 | 1026029150 | 25800 | 25750 | 25800 | 25750 | 39 |
| 536 | 20250224 | 103200 | 1025024000 | 25700 | 25750 | 25750 | 25700 | 186 |
| 537 | 20250224 | 103100 | 1020235850 | 25750 | 25750 | 25750 | 25750 | 465 |
| 538 | 20250224 | 103000 | 1008262100 | 25800 | 25750 | 25800 | 25750 | 597 |
| 539 | 20250224 | 102900 | 992888850 | 25750 | 25750 | 25750 | 25750 | 15 |
| 540 | 20250224 | 102800 | 992502600 | 25800 | 25800 | 25800 | 25800 | 70 |
| 541 | 20250224 | 102700 | 990696600 | 25750 | 25750 | 25750 | 25750 | 336 |
| 542 | 20250224 | 102600 | 982044600 | 25750 | 25750 | 25750 | 25750 | 677 |
| 543 | 20250224 | 102500 | 964611850 | 25700 | 25700 | 25750 | 25700 | 43 |
| 544 | 20250224 | 102400 | 963506650 | 25700 | 25700 | 25700 | 25700 | 2 |
| 545 | 20250224 | 102300 | 963455250 | 25700 | 25700 | 25700 | 25700 | 241 |
| 546 | 20250224 | 102200 | 957261550 | 25700 | 25700 | 25700 | 25700 | 422 |
| 547 | 20250224 | 102100 | 946416150 | 25700 | 25700 | 25700 | 25700 | 121 |
| 548 | 20250224 | 102000 | 943306450 | 25700 | 25700 | 25700 | 25650 | 131 |
| 549 | 20250224 | 101900 | 939941700 | 25700 | 25700 | 25750 | 25700 | 270 |
| 550 | 20250224 | 101800 | 933002600 | 25700 | 25700 | 25700 | 25700 | 104 |
| 551 | 20250224 | 101700 | 930329800 | 25750 | 25750 | 25750 | 25700 | 43 |
| 552 | 20250224 | 101600 | 929223850 | 25700 | 25750 | 25750 | 25700 | 17 |
| 553 | 20250224 | 101500 | 928786850 | 25700 | 25700 | 25700 | 25700 | 1233 |
| 554 | 20250224 | 101400 | 897098750 | 25700 | 25800 | 25800 | 25700 | 67 |
| 555 | 20250224 | 101300 | 895373850 | 25800 | 25800 | 25800 | 25800 | 19 |
| 556 | 20250224 | 101200 | 894883650 | 25800 | 25750 | 25800 | 25750 | 28 |
| 557 | 20250224 | 101100 | 894162600 | 25800 | 25800 | 25800 | 25800 | 2 |
| 558 | 20250224 | 101000 | 894111000 | 25750 | 25750 | 25750 | 25750 | 65 |
| 559 | 20250224 | 100900 | 892437250 | 25750 | 25750 | 25750 | 25750 | 31 |
| 560 | 20250224 | 100800 | 891639000 | 25800 | 25800 | 25800 | 25800 | 1 |
| 561 | 20250224 | 100700 | 891613200 | 25800 | 25750 | 25800 | 25700 | 545 |
| 562 | 20250224 | 100600 | 877580750 | 25750 | 25750 | 25800 | 25750 | 21 |
| 563 | 20250224 | 100500 | 877039900 | 25750 | 25750 | 25800 | 25750 | 40 |
| 564 | 20250224 | 100400 | 876009400 | 25750 | 25750 | 25750 | 25750 | 26 |
| 565 | 20250224 | 100300 | 875339900 | 25800 | 25750 | 25800 | 25700 | 477 |
| 566 | 20250224 | 100200 | 863057800 | 25750 | 25700 | 25750 | 25700 | 19 |
| 567 | 20250224 | 100100 | 862569100 | 25700 | 25700 | 25750 | 25700 | 40 |
| 568 | 20250224 | 100000 | 861540950 | 25750 | 25750 | 25750 | 25750 | 7 |
| 569 | 20250224 | 095900 | 861360700 | 25700 | 25750 | 25750 | 25700 | 57 |
| 570 | 20250224 | 095800 | 859894300 | 25700 | 25700 | 25700 | 25700 | 43 |
| 571 | 20250224 | 095700 | 858789200 | 25650 | 25700 | 25700 | 25650 | 1565 |
| 572 | 20250224 | 095600 | 818573700 | 25750 | 25800 | 25800 | 25700 | 249 |
| 573 | 20250224 | 095500 | 812157700 | 25800 | 25750 | 25800 | 25750 | 69 |
| 574 | 20250224 | 095400 | 810378300 | 25750 | 25700 | 25750 | 25700 | 465 |
| 575 | 20250224 | 095300 | 798425900 | 25750 | 25750 | 25750 | 25750 | 469 |
| 576 | 20250224 | 095200 | 786349150 | 25750 | 25750 | 25750 | 25700 | 133 |
| 577 | 20250224 | 095100 | 782925150 | 25750 | 25700 | 25750 | 25700 | 180 |
| 578 | 20250224 | 095000 | 778296750 | 25700 | 25700 | 25750 | 25700 | 100 |
| 579 | 20250224 | 094900 | 775725300 | 25700 | 25700 | 25700 | 25700 | 221 |
| 580 | 20250224 | 094800 | 770045600 | 25700 | 25700 | 25700 | 25650 | 1220 |
| 581 | 20250224 | 094700 | 738693300 | 25650 | 25700 | 25700 | 25650 | 815 |
| 582 | 20250224 | 094600 | 717788400 | 25700 | 25700 | 25700 | 25650 | 393 |
| 583 | 20250224 | 094500 | 707703650 | 25700 | 25800 | 25800 | 25700 | 2879 |
| 584 | 20250224 | 094400 | 633712150 | 25700 | 25700 | 25750 | 25700 | 671 |
| 585 | 20250224 | 094300 | 616442050 | 25800 | 25750 | 25800 | 25750 | 143 |
| 586 | 20250224 | 094200 | 612759350 | 25750 | 25850 | 25850 | 25750 | 625 |
| 587 | 20250224 | 094100 | 596665100 | 25850 | 25850 | 25850 | 25750 | 1987 |
| 588 | 20250224 | 094000 | 545399050 | 25850 | 25850 | 25900 | 25850 | 457 |
| 589 | 20250224 | 093900 | 533585000 | 25850 | 25900 | 25900 | 25800 | 1753 |
| 590 | 20250224 | 093800 | 488255400 | 25950 | 25950 | 25950 | 25950 | 31 |
| 591 | 20250224 | 093700 | 487450950 | 25950 | 25950 | 25950 | 25950 | 11 |
| 592 | 20250224 | 093600 | 487165500 | 25950 | 25900 | 26000 | 25900 | 441 |
| 593 | 20250224 | 093500 | 475734900 | 25950 | 25900 | 25950 | 25850 | 249 |
| 594 | 20250224 | 093400 | 469288150 | 25900 | 25950 | 25950 | 25900 | 12 |
| 595 | 20250224 | 093300 | 468977250 | 25950 | 25900 | 25950 | 25900 | 54 |
| 596 | 20250224 | 093200 | 467578600 | 25900 | 26000 | 26000 | 25900 | 626 |
| 597 | 20250224 | 093100 | 451359350 | 26000 | 25950 | 26100 | 25950 | 83 |
| 598 | 20250224 | 093000 | 449201750 | 25900 | 26000 | 26000 | 25900 | 142 |
| 599 | 20250224 | 092900 | 445518350 | 25900 | 25900 | 25900 | 25900 | 40 |
| 600 | 20250224 | 092800 | 444482350 | 25900 | 26000 | 26000 | 25900 | 584 |
| 601 | 20250224 | 092700 | 429336250 | 26000 | 26000 | 26000 | 26000 | 171 |
| 602 | 20250224 | 092600 | 424890250 | 26000 | 26000 | 26000 | 26000 | 111 |
| 603 | 20250224 | 092500 | 422004250 | 26000 | 26000 | 26000 | 26000 | 239 |
| 604 | 20250224 | 092400 | 415790250 | 26100 | 26050 | 26100 | 26050 | 158 |
| 605 | 20250224 | 092300 | 411667550 | 26050 | 26150 | 26150 | 26050 | 348 |
| 606 | 20250224 | 092200 | 402594050 | 26150 | 26050 | 26150 | 26000 | 102 |
| 607 | 20250224 | 092100 | 399933550 | 26000 | 26000 | 26000 | 26000 | 536 |
| 608 | 20250224 | 092000 | 385997550 | 26000 | 26000 | 26000 | 26000 | 165 |
| 609 | 20250224 | 091900 | 381707550 | 26000 | 26050 | 26050 | 26000 | 679 |
| 610 | 20250224 | 091800 | 364037800 | 26050 | 26000 | 26050 | 26000 | 103 |
| 611 | 20250224 | 091700 | 361356700 | 26000 | 25950 | 26050 | 25950 | 216 |
| 612 | 20250224 | 091600 | 355743500 | 25900 | 25850 | 25900 | 25850 | 36 |
| 613 | 20250224 | 091500 | 354812200 | 25850 | 25900 | 25900 | 25850 | 29 |
| 614 | 20250224 | 091400 | 354062400 | 25850 | 25850 | 25950 | 25800 | 384 |
| 615 | 20250224 | 091300 | 344142450 | 25800 | 25900 | 25900 | 25800 | 1682 |
| 616 | 20250224 | 091200 | 300657450 | 25900 | 26000 | 26000 | 25900 | 665 |
| 617 | 20250224 | 091100 | 283401950 | 26000 | 26100 | 26100 | 25950 | 592 |
| 618 | 20250224 | 091000 | 267996450 | 26200 | 26100 | 26250 | 26000 | 313 |
| 619 | 20250224 | 090900 | 259822750 | 26100 | 26300 | 26300 | 25950 | 4181 |
| 620 | 20250224 | 090800 | 150718500 | 26300 | 26300 | 26300 | 26300 | 148 |
| 621 | 20250224 | 090700 | 146826100 | 26300 | 26250 | 26300 | 26250 | 1524 |
| 622 | 20250224 | 090600 | 106819450 | 26200 | 26400 | 26400 | 26200 | 1304 |
| 623 | 20250224 | 090500 | 72585950 | 26400 | 26250 | 26400 | 26250 | 338 |
| 624 | 20250224 | 090400 | 63677850 | 26250 | 26250 | 26300 | 26200 | 521 |
| 625 | 20250224 | 090300 | 50006200 | 26250 | 26450 | 26450 | 26250 | 513 |
| 626 | 20250224 | 090200 | 36508650 | 26450 | 26250 | 26450 | 26250 | 15 |
| 627 | 20250224 | 090100 | 36112900 | 26250 | 26300 | 26300 | 26250 | 309 |
| 628 | 20250224 | 090000 | 27988550 | 26250 | 26400 | 26450 | 26250 | 1060 |