34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 193300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 3 | 20250225 | 193200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20250225 | 193100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20250225 | 193000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20250225 | 192900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20250225 | 192800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20250225 | 192700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20250225 | 192600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20250225 | 192500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20250225 | 192400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20250225 | 192300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20250225 | 192200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20250225 | 192100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20250225 | 192000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20250225 | 191900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20250225 | 191800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20250225 | 191700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20250225 | 191600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20250225 | 191500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20250225 | 191400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20250225 | 191300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20250225 | 191200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20250225 | 191100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20250225 | 191000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20250225 | 190900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20250225 | 190800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20250225 | 190700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20250225 | 190600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20250225 | 190500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20250225 | 190400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20250225 | 190300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 33 | 20250225 | 190200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20250225 | 190100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20250225 | 190000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20250225 | 185900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20250225 | 185800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20250225 | 185700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20250225 | 185600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20250225 | 185500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20250225 | 185400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20250225 | 185300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20250225 | 185200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20250225 | 185100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20250225 | 185000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20250225 | 184900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20250225 | 184800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20250225 | 184700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20250225 | 184600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20250225 | 184500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20250225 | 184400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20250225 | 184300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20250225 | 184200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20250225 | 184100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20250225 | 184000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20250225 | 183900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20250225 | 183800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20250225 | 183700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20250225 | 183600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20250225 | 183500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20250225 | 183400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20250225 | 183300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 63 | 20250225 | 183200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20250225 | 183100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20250225 | 183000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20250225 | 182900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20250225 | 182800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20250225 | 182700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20250225 | 182600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20250225 | 182500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20250225 | 182400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20250225 | 182300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20250225 | 182200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20250225 | 182100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20250225 | 182000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20250225 | 181900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20250225 | 181800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20250225 | 181700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20250225 | 181600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20250225 | 181500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20250225 | 181400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20250225 | 181300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20250225 | 181200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20250225 | 181100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20250225 | 181000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20250225 | 180900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20250225 | 180800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20250225 | 180700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20250225 | 180600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20250225 | 180500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20250225 | 180400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20250225 | 180300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 93 | 20250225 | 180200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20250225 | 180100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20250225 | 180000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20250225 | 175900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20250225 | 175800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20250225 | 175700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20250225 | 175600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20250225 | 175500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20250225 | 175400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20250225 | 175300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20250225 | 175200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20250225 | 175100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20250225 | 175000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20250225 | 174900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20250225 | 174800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20250225 | 174700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20250225 | 174600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20250225 | 174500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20250225 | 174400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20250225 | 174300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20250225 | 174200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20250225 | 174100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20250225 | 174000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20250225 | 173900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20250225 | 173800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20250225 | 173700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20250225 | 173600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20250225 | 173500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20250225 | 173400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20250225 | 173300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 123 | 20250225 | 173200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20250225 | 173100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20250225 | 173000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20250225 | 172900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20250225 | 172800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20250225 | 172700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20250225 | 172600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20250225 | 172500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20250225 | 172400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20250225 | 172300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20250225 | 172200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20250225 | 172100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20250225 | 172000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20250225 | 171900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20250225 | 171800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20250225 | 171700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20250225 | 171600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20250225 | 171500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20250225 | 171400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20250225 | 171300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20250225 | 171200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20250225 | 171100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20250225 | 171000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20250225 | 170900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20250225 | 170800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20250225 | 170700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20250225 | 170600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20250225 | 170500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20250225 | 170400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20250225 | 170300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 153 | 20250225 | 170200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20250225 | 170100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20250225 | 170000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20250225 | 165900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20250225 | 165800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20250225 | 165700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20250225 | 165600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20250225 | 165500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20250225 | 165400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20250225 | 165300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20250225 | 165200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20250225 | 165100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20250225 | 165000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20250225 | 164900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20250225 | 164800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20250225 | 164700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20250225 | 164600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20250225 | 164500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20250225 | 164400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20250225 | 164300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20250225 | 164200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20250225 | 164100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20250225 | 164000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20250225 | 163900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20250225 | 163800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20250225 | 163700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20250225 | 163600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20250225 | 163500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20250225 | 163400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20250225 | 163300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 183 | 20250225 | 163200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20250225 | 163100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20250225 | 163000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20250225 | 162900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20250225 | 162800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20250225 | 162700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20250225 | 162600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20250225 | 162500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20250225 | 162400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20250225 | 162300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20250225 | 162200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20250225 | 162100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20250225 | 162000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20250225 | 161900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20250225 | 161800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20250225 | 161700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20250225 | 161600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20250225 | 161500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20250225 | 161400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20250225 | 161300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20250225 | 161200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20250225 | 161100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20250225 | 161000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20250225 | 160900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20250225 | 160800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20250225 | 160700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20250225 | 160600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20250225 | 160500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20250225 | 160400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20250225 | 160300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 213 | 20250225 | 160200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20250225 | 160100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20250225 | 160000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20250225 | 155900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20250225 | 155800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20250225 | 155700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20250225 | 155600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20250225 | 155500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20250225 | 155400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20250225 | 155300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20250225 | 155200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20250225 | 155100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20250225 | 155000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20250225 | 154900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20250225 | 154800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20250225 | 154700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20250225 | 154600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20250225 | 154500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20250225 | 154400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20250225 | 154300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20250225 | 154200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20250225 | 154100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20250225 | 154000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20250225 | 153900 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20250225 | 153800 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20250225 | 153700 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20250225 | 153600 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20250225 | 153500 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20250225 | 153400 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20250225 | 153300 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 243 | 20250225 | 153200 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20250225 | 153100 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20250225 | 153000 | 9602151650 | 27850 | 27850 | 27850 | 27850 | 1896 |
| 246 | 20250225 | 152900 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20250225 | 152800 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20250225 | 152700 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20250225 | 152600 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20250225 | 152500 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20250225 | 152400 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20250225 | 152300 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20250225 | 152200 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20250225 | 152100 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20250225 | 152000 | 9549348050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20250225 | 151900 | 9549348050 | 27850 | 27850 | 27850 | 27800 | 1351 |
| 257 | 20250225 | 151800 | 9511771550 | 27850 | 27850 | 27900 | 27800 | 3151 |
| 258 | 20250225 | 151700 | 9424066650 | 27800 | 27850 | 27900 | 27800 | 2328 |
| 259 | 20250225 | 151600 | 9359176750 | 27850 | 27850 | 27900 | 27850 | 214 |
| 260 | 20250225 | 151500 | 9353212950 | 27850 | 27850 | 27900 | 27850 | 945 |
| 261 | 20250225 | 151400 | 9326881100 | 27850 | 27850 | 27900 | 27850 | 255 |
| 262 | 20250225 | 151300 | 9319778900 | 27850 | 27850 | 27900 | 27850 | 660 |
| 263 | 20250225 | 151200 | 9301396700 | 27850 | 27850 | 27850 | 27800 | 198 |
| 264 | 20250225 | 151100 | 9295890500 | 27800 | 27850 | 27850 | 27750 | 2235 |
| 265 | 20250225 | 151000 | 9233780050 | 27850 | 27850 | 27850 | 27800 | 402 |
| 266 | 20250225 | 150900 | 9222598700 | 27850 | 27850 | 27850 | 27800 | 1185 |
| 267 | 20250225 | 150800 | 9189609350 | 27850 | 27850 | 27850 | 27800 | 496 |
| 268 | 20250225 | 150700 | 9175796850 | 27850 | 27800 | 27850 | 27800 | 253 |
| 269 | 20250225 | 150600 | 9168763400 | 27850 | 27850 | 27850 | 27800 | 735 |
| 270 | 20250225 | 150500 | 9148293900 | 27850 | 27800 | 27850 | 27800 | 714 |
| 271 | 20250225 | 150400 | 9128443200 | 27850 | 27800 | 27850 | 27800 | 261 |
| 272 | 20250225 | 150300 | 9121185450 | 27800 | 27800 | 27850 | 27800 | 1083 |
| 273 | 20250225 | 150200 | 9091066900 | 27800 | 27850 | 27850 | 27800 | 274 |
| 274 | 20250225 | 150100 | 9083444550 | 27850 | 27900 | 27900 | 27850 | 1178 |
| 275 | 20250225 | 150000 | 9050632050 | 27850 | 27850 | 27900 | 27850 | 165 |
| 276 | 20250225 | 145900 | 9046031800 | 27850 | 27900 | 27900 | 27850 | 302 |
| 277 | 20250225 | 145800 | 9037606950 | 27900 | 27900 | 27900 | 27850 | 249 |
| 278 | 20250225 | 145700 | 9030659900 | 27850 | 27900 | 27900 | 27850 | 535 |
| 279 | 20250225 | 145600 | 9015751000 | 27900 | 27900 | 27900 | 27900 | 291 |
| 280 | 20250225 | 145500 | 9007632100 | 27900 | 27850 | 27900 | 27850 | 748 |
| 281 | 20250225 | 145400 | 8986794900 | 27900 | 27900 | 27900 | 27850 | 643 |
| 282 | 20250225 | 145300 | 8968876250 | 27900 | 27850 | 27900 | 27800 | 524 |
| 283 | 20250225 | 145200 | 8954283550 | 27850 | 27900 | 27900 | 27850 | 393 |
| 284 | 20250225 | 145100 | 8943334850 | 27900 | 27850 | 27900 | 27800 | 335 |
| 285 | 20250225 | 145000 | 8934013100 | 27850 | 27850 | 27850 | 27850 | 129 |
| 286 | 20250225 | 144900 | 8930420450 | 27850 | 27800 | 27850 | 27800 | 678 |
| 287 | 20250225 | 144800 | 8911545250 | 27800 | 27800 | 27850 | 27800 | 583 |
| 288 | 20250225 | 144700 | 8895337600 | 27850 | 27800 | 27850 | 27800 | 336 |
| 289 | 20250225 | 144600 | 8885996550 | 27800 | 27800 | 27800 | 27800 | 1446 |
| 290 | 20250225 | 144500 | 8845797750 | 27850 | 27850 | 27850 | 27850 | 180 |
| 291 | 20250225 | 144400 | 8840784750 | 27850 | 27850 | 27850 | 27850 | 232 |
| 292 | 20250225 | 144300 | 8834323550 | 27850 | 27950 | 27950 | 27850 | 88 |
| 293 | 20250225 | 144200 | 8831872550 | 27950 | 27850 | 27950 | 27850 | 1031 |
| 294 | 20250225 | 144100 | 8803158950 | 27850 | 27900 | 27900 | 27850 | 877 |
| 295 | 20250225 | 144000 | 8778728850 | 27900 | 27900 | 27950 | 27900 | 1281 |
| 296 | 20250225 | 143900 | 8742988900 | 27900 | 27900 | 27900 | 27900 | 649 |
| 297 | 20250225 | 143800 | 8724881800 | 27900 | 27950 | 27950 | 27900 | 445 |
| 298 | 20250225 | 143700 | 8712451550 | 27950 | 27950 | 27950 | 27950 | 36 |
| 299 | 20250225 | 143600 | 8711445350 | 27950 | 27950 | 27950 | 27850 | 291 |
| 300 | 20250225 | 143500 | 8703325250 | 27950 | 27950 | 27950 | 27950 | 77 |
| 301 | 20250225 | 143400 | 8701173100 | 27950 | 27900 | 27950 | 27900 | 224 |
| 302 | 20250225 | 143300 | 8694920300 | 27900 | 27900 | 27900 | 27900 | 310 |
| 303 | 20250225 | 143200 | 8686271300 | 27900 | 27950 | 27950 | 27900 | 2468 |
| 304 | 20250225 | 143100 | 8617404850 | 27950 | 28000 | 28000 | 27950 | 503 |
| 305 | 20250225 | 143000 | 8603345850 | 27950 | 27900 | 28000 | 27900 | 12 |
| 306 | 20250225 | 142900 | 8603010450 | 27900 | 27900 | 28000 | 27900 | 641 |
| 307 | 20250225 | 142800 | 8585075200 | 27900 | 27900 | 27900 | 27850 | 1079 |
| 308 | 20250225 | 142700 | 8554974500 | 27900 | 27800 | 27900 | 27800 | 724 |
| 309 | 20250225 | 142600 | 8534804700 | 27800 | 27800 | 27800 | 27800 | 1293 |
| 310 | 20250225 | 142500 | 8498859300 | 27850 | 27800 | 27850 | 27800 | 323 |
| 311 | 20250225 | 142400 | 8489864300 | 27800 | 27850 | 27900 | 27800 | 1137 |
| 312 | 20250225 | 142300 | 8458227550 | 27850 | 27850 | 27900 | 27850 | 1909 |
| 313 | 20250225 | 142200 | 8405061400 | 27900 | 27950 | 27950 | 27900 | 1733 |
| 314 | 20250225 | 142100 | 8356708950 | 27950 | 27950 | 27950 | 27900 | 490 |
| 315 | 20250225 | 142000 | 8343018950 | 27900 | 27900 | 27950 | 27900 | 220 |
| 316 | 20250225 | 141900 | 8336880800 | 27900 | 27900 | 27950 | 27900 | 505 |
| 317 | 20250225 | 141800 | 8322791250 | 27900 | 27900 | 27950 | 27850 | 794 |
| 318 | 20250225 | 141700 | 8300642850 | 27950 | 27950 | 27950 | 27950 | 52 |
| 319 | 20250225 | 141600 | 8299189450 | 27950 | 27900 | 27950 | 27900 | 580 |
| 320 | 20250225 | 141500 | 8283007350 | 27900 | 27900 | 27950 | 27900 | 166 |
| 321 | 20250225 | 141400 | 8278375550 | 27900 | 27950 | 28000 | 27900 | 448 |
| 322 | 20250225 | 141300 | 8265874850 | 27900 | 27950 | 27950 | 27900 | 5355 |
| 323 | 20250225 | 141200 | 8116428850 | 27950 | 28000 | 28000 | 27950 | 1959 |
| 324 | 20250225 | 141100 | 8061672450 | 28000 | 28050 | 28050 | 28000 | 1810 |
| 325 | 20250225 | 141000 | 8010991950 | 28050 | 28050 | 28050 | 28000 | 251 |
| 326 | 20250225 | 140900 | 8003963300 | 28050 | 28050 | 28050 | 28000 | 318 |
| 327 | 20250225 | 140800 | 7995044450 | 28050 | 28050 | 28050 | 28050 | 459 |
| 328 | 20250225 | 140700 | 7982169500 | 28050 | 28050 | 28050 | 28050 | 195 |
| 329 | 20250225 | 140600 | 7976699750 | 28050 | 28050 | 28100 | 28050 | 963 |
| 330 | 20250225 | 140500 | 7949687550 | 28050 | 28050 | 28050 | 28050 | 38 |
| 331 | 20250225 | 140400 | 7948621650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 332 | 20250225 | 140300 | 7948621650 | 28100 | 28100 | 28100 | 28100 | 13 |
| 333 | 20250225 | 140200 | 7948256350 | 28100 | 28100 | 28150 | 28050 | 677 |
| 334 | 20250225 | 140100 | 7929237200 | 28100 | 28100 | 28100 | 28100 | 15 |
| 335 | 20250225 | 140000 | 7928815700 | 28100 | 28100 | 28100 | 28100 | 79 |
| 336 | 20250225 | 135900 | 7926595800 | 28100 | 28050 | 28100 | 28050 | 142 |
| 337 | 20250225 | 135800 | 7922612250 | 28050 | 28050 | 28100 | 28050 | 236 |
| 338 | 20250225 | 135700 | 7915992400 | 28050 | 28100 | 28100 | 28050 | 441 |
| 339 | 20250225 | 135600 | 7903622300 | 28050 | 28100 | 28100 | 28050 | 156 |
| 340 | 20250225 | 135500 | 7899243700 | 28100 | 28100 | 28100 | 28050 | 312 |
| 341 | 20250225 | 135400 | 7890481500 | 28100 | 28100 | 28100 | 28050 | 1333 |
| 342 | 20250225 | 135300 | 7853025350 | 28050 | 28100 | 28100 | 28050 | 335 |
| 343 | 20250225 | 135200 | 7843619950 | 28100 | 28100 | 28100 | 28100 | 50 |
| 344 | 20250225 | 135100 | 7842214950 | 28050 | 28050 | 28100 | 28050 | 393 |
| 345 | 20250225 | 135000 | 7831176700 | 28050 | 28150 | 28150 | 28050 | 1714 |
| 346 | 20250225 | 134900 | 7783027800 | 28150 | 28100 | 28150 | 28100 | 154 |
| 347 | 20250225 | 134800 | 7778693000 | 28150 | 28200 | 28200 | 28100 | 143 |
| 348 | 20250225 | 134700 | 7774671900 | 28200 | 28200 | 28200 | 28200 | 5 |
| 349 | 20250225 | 134600 | 7774530900 | 28200 | 28200 | 28200 | 28200 | 1 |
| 350 | 20250225 | 134500 | 7774502700 | 28200 | 28150 | 28200 | 28100 | 137 |
| 351 | 20250225 | 134400 | 7770650700 | 28100 | 28100 | 28100 | 28100 | 22 |
| 352 | 20250225 | 134300 | 7770032500 | 28150 | 28150 | 28150 | 28150 | 267 |
| 353 | 20250225 | 134200 | 7762516450 | 28150 | 28150 | 28150 | 28100 | 111 |
| 354 | 20250225 | 134100 | 7759391950 | 28150 | 28150 | 28150 | 28150 | 13 |
| 355 | 20250225 | 134000 | 7759026000 | 28150 | 28150 | 28150 | 28150 | 57 |
| 356 | 20250225 | 133900 | 7757421450 | 28150 | 28150 | 28150 | 28100 | 424 |
| 357 | 20250225 | 133800 | 7745487550 | 28150 | 28100 | 28150 | 28100 | 29 |
| 358 | 20250225 | 133700 | 7744671650 | 28150 | 28150 | 28150 | 28150 | 18 |
| 359 | 20250225 | 133600 | 7744164950 | 28100 | 28100 | 28100 | 28100 | 32 |
| 360 | 20250225 | 133500 | 7743265750 | 28100 | 28100 | 28100 | 28100 | 30 |
| 361 | 20250225 | 133400 | 7742422750 | 28100 | 28100 | 28100 | 28100 | 849 |
| 362 | 20250225 | 133300 | 7718565850 | 28100 | 28100 | 28100 | 28050 | 58 |
| 363 | 20250225 | 133200 | 7716936500 | 28050 | 28100 | 28100 | 28050 | 379 |
| 364 | 20250225 | 133100 | 7706304100 | 28050 | 28050 | 28050 | 28050 | 66 |
| 365 | 20250225 | 133000 | 7704452800 | 28050 | 28100 | 28100 | 28050 | 100 |
| 366 | 20250225 | 132900 | 7701644850 | 28100 | 28100 | 28100 | 28100 | 71 |
| 367 | 20250225 | 132800 | 7699649750 | 28050 | 28100 | 28100 | 28050 | 361 |
| 368 | 20250225 | 132700 | 7689511150 | 28100 | 28100 | 28100 | 28100 | 337 |
| 369 | 20250225 | 132600 | 7680041450 | 28100 | 28100 | 28100 | 28100 | 50 |
| 370 | 20250225 | 132500 | 7678636450 | 28100 | 28100 | 28150 | 28100 | 572 |
| 371 | 20250225 | 132400 | 7662563150 | 28100 | 28100 | 28100 | 28100 | 62 |
| 372 | 20250225 | 132300 | 7660820950 | 28100 | 28150 | 28150 | 28100 | 170 |
| 373 | 20250225 | 132200 | 7656042100 | 28100 | 28100 | 28100 | 28100 | 54 |
| 374 | 20250225 | 132100 | 7654524700 | 28100 | 28150 | 28150 | 28100 | 330 |
| 375 | 20250225 | 132000 | 7645251200 | 28150 | 28150 | 28150 | 28150 | 173 |
| 376 | 20250225 | 131900 | 7640381250 | 28150 | 28100 | 28150 | 28100 | 776 |
| 377 | 20250225 | 131800 | 7618564450 | 28050 | 28050 | 28100 | 28050 | 479 |
| 378 | 20250225 | 131700 | 7605125850 | 28050 | 28100 | 28100 | 28050 | 78 |
| 379 | 20250225 | 131600 | 7602934450 | 28100 | 28150 | 28150 | 28100 | 553 |
| 380 | 20250225 | 131500 | 7587393550 | 28100 | 28100 | 28100 | 28100 | 168 |
| 381 | 20250225 | 131400 | 7582672750 | 28100 | 28100 | 28100 | 28100 | 53 |
| 382 | 20250225 | 131300 | 7581183450 | 28100 | 28100 | 28100 | 28050 | 98 |
| 383 | 20250225 | 131200 | 7578432100 | 28100 | 28150 | 28200 | 28100 | 1440 |
| 384 | 20250225 | 131100 | 7537867400 | 28100 | 28150 | 28150 | 28100 | 363 |
| 385 | 20250225 | 131000 | 7527664500 | 28100 | 28150 | 28150 | 28100 | 674 |
| 386 | 20250225 | 130900 | 7508700100 | 28150 | 28100 | 28150 | 28100 | 516 |
| 387 | 20250225 | 130800 | 7494191500 | 28150 | 28150 | 28150 | 28150 | 30 |
| 388 | 20250225 | 130700 | 7493347000 | 28150 | 28150 | 28150 | 28150 | 276 |
| 389 | 20250225 | 130600 | 7485577600 | 28150 | 28200 | 28200 | 28150 | 1714 |
| 390 | 20250225 | 130500 | 7437326500 | 28200 | 28150 | 28200 | 28150 | 295 |
| 391 | 20250225 | 130400 | 7429013000 | 28150 | 28250 | 28250 | 28150 | 2780 |
| 392 | 20250225 | 130300 | 7350646750 | 28250 | 28250 | 28250 | 28200 | 766 |
| 393 | 20250225 | 130200 | 7329008100 | 28250 | 28200 | 28250 | 28200 | 428 |
| 394 | 20250225 | 130100 | 7316917700 | 28200 | 28250 | 28250 | 28200 | 341 |
| 395 | 20250225 | 130000 | 7307287300 | 28250 | 28150 | 28250 | 28150 | 639 |
| 396 | 20250225 | 125900 | 7289253950 | 28150 | 28200 | 28200 | 28150 | 224 |
| 397 | 20250225 | 125800 | 7282938750 | 28200 | 28200 | 28200 | 28150 | 481 |
| 398 | 20250225 | 125700 | 7269377000 | 28200 | 28200 | 28200 | 28200 | 46 |
| 399 | 20250225 | 125600 | 7268079800 | 28200 | 28200 | 28200 | 28200 | 65 |
| 400 | 20250225 | 125500 | 7266246800 | 28200 | 28200 | 28200 | 28150 | 435 |
| 401 | 20250225 | 125400 | 7253982550 | 28200 | 28200 | 28200 | 28200 | 23 |
| 402 | 20250225 | 125300 | 7253333950 | 28150 | 28200 | 28200 | 28150 | 224 |
| 403 | 20250225 | 125200 | 7247028300 | 28150 | 28150 | 28150 | 28150 | 35 |
| 404 | 20250225 | 125100 | 7246043050 | 28150 | 28150 | 28150 | 28150 | 239 |
| 405 | 20250225 | 125000 | 7239315200 | 28150 | 28150 | 28150 | 28150 | 683 |
| 406 | 20250225 | 124900 | 7220088750 | 28150 | 28100 | 28150 | 28100 | 152 |
| 407 | 20250225 | 124800 | 7215810050 | 28150 | 28100 | 28150 | 28050 | 423 |
| 408 | 20250225 | 124700 | 7203933200 | 28050 | 28200 | 28200 | 28050 | 340 |
| 409 | 20250225 | 124600 | 7194380800 | 28200 | 28150 | 28200 | 28100 | 2308 |
| 410 | 20250225 | 124500 | 7129353800 | 28150 | 28250 | 28250 | 28150 | 2235 |
| 411 | 20250225 | 124400 | 7066362000 | 28250 | 28250 | 28250 | 28200 | 727 |
| 412 | 20250225 | 124300 | 7045830500 | 28250 | 28200 | 28250 | 28150 | 3172 |
| 413 | 20250225 | 124200 | 6956300050 | 28200 | 28200 | 28200 | 28150 | 763 |
| 414 | 20250225 | 124100 | 6934791950 | 28200 | 28200 | 28200 | 28200 | 1056 |
| 415 | 20250225 | 124000 | 6905012750 | 28200 | 28250 | 28250 | 28200 | 1427 |
| 416 | 20250225 | 123900 | 6864710600 | 28250 | 28200 | 28250 | 28150 | 743 |
| 417 | 20250225 | 123800 | 6843757650 | 28150 | 28250 | 28250 | 28150 | 2168 |
| 418 | 20250225 | 123700 | 6782606200 | 28250 | 28150 | 28250 | 28150 | 2090 |
| 419 | 20250225 | 123600 | 6723646400 | 28150 | 28150 | 28150 | 28050 | 1064 |
| 420 | 20250225 | 123500 | 6693703800 | 28150 | 28050 | 28200 | 28000 | 2600 |
| 421 | 20250225 | 123400 | 6620598700 | 28050 | 28000 | 28050 | 28000 | 1718 |
| 422 | 20250225 | 123300 | 6572494050 | 27950 | 28000 | 28000 | 27950 | 109 |
| 423 | 20250225 | 123200 | 6569444750 | 28000 | 27950 | 28000 | 27950 | 253 |
| 424 | 20250225 | 123100 | 6562368250 | 28000 | 27950 | 28000 | 27950 | 561 |
| 425 | 20250225 | 123000 | 6546686300 | 27950 | 28000 | 28000 | 27950 | 152 |
| 426 | 20250225 | 122900 | 6542437800 | 27950 | 27950 | 27950 | 27950 | 210 |
| 427 | 20250225 | 122800 | 6536568300 | 27950 | 27950 | 27950 | 27950 | 54 |
| 428 | 20250225 | 122700 | 6535059000 | 27950 | 27900 | 27950 | 27900 | 993 |
| 429 | 20250225 | 122600 | 6507343300 | 27950 | 27950 | 27950 | 27950 | 2 |
| 430 | 20250225 | 122500 | 6507287400 | 28000 | 27950 | 28000 | 27900 | 294 |
| 431 | 20250225 | 122400 | 6499059900 | 27950 | 27950 | 27950 | 27950 | 55 |
| 432 | 20250225 | 122300 | 6497522650 | 27950 | 27950 | 28000 | 27950 | 4 |
| 433 | 20250225 | 122200 | 6497410800 | 27950 | 27950 | 27950 | 27950 | 275 |
| 434 | 20250225 | 122100 | 6489724550 | 27950 | 27950 | 27950 | 27900 | 115 |
| 435 | 20250225 | 122000 | 6486511750 | 27950 | 27950 | 27950 | 27900 | 1125 |
| 436 | 20250225 | 121900 | 6455123700 | 27950 | 27950 | 27950 | 27950 | 10 |
| 437 | 20250225 | 121800 | 6454844200 | 27950 | 27950 | 27950 | 27950 | 13 |
| 438 | 20250225 | 121700 | 6454480850 | 28000 | 28000 | 28000 | 27900 | 67 |
| 439 | 20250225 | 121600 | 6452607550 | 28000 | 27950 | 28000 | 27950 | 549 |
| 440 | 20250225 | 121500 | 6437262900 | 27950 | 28000 | 28000 | 27950 | 21 |
| 441 | 20250225 | 121400 | 6436675900 | 27950 | 28000 | 28000 | 27950 | 236 |
| 442 | 20250225 | 121300 | 6430067950 | 28000 | 27950 | 28000 | 27950 | 217 |
| 443 | 20250225 | 121200 | 6424002550 | 27950 | 27950 | 27950 | 27950 | 69 |
| 444 | 20250225 | 121100 | 6422074000 | 27950 | 28000 | 28000 | 27950 | 302 |
| 445 | 20250225 | 121000 | 6413628000 | 28000 | 27950 | 28000 | 27950 | 22 |
| 446 | 20250225 | 120900 | 6413012050 | 27950 | 28000 | 28000 | 27950 | 32 |
| 447 | 20250225 | 120800 | 6412117600 | 28000 | 27950 | 28000 | 27950 | 257 |
| 448 | 20250225 | 120700 | 6404934200 | 27950 | 28000 | 28000 | 27950 | 453 |
| 449 | 20250225 | 120600 | 6392260450 | 28000 | 28050 | 28050 | 28000 | 843 |
| 450 | 20250225 | 120500 | 6368655750 | 28050 | 28000 | 28050 | 28000 | 19 |
| 451 | 20250225 | 120400 | 6368123400 | 28050 | 28100 | 28100 | 28000 | 217 |
| 452 | 20250225 | 120300 | 6362037850 | 28100 | 28050 | 28100 | 28000 | 412 |
| 453 | 20250225 | 120200 | 6350493350 | 28100 | 28050 | 28100 | 28050 | 19 |
| 454 | 20250225 | 120100 | 6349960200 | 28100 | 28050 | 28100 | 28050 | 133 |
| 455 | 20250225 | 120000 | 6346229500 | 28000 | 28050 | 28050 | 28000 | 15 |
| 456 | 20250225 | 115900 | 6345809000 | 28050 | 28000 | 28050 | 28000 | 492 |
| 457 | 20250225 | 115800 | 6332031950 | 28000 | 27900 | 28000 | 27900 | 111 |
| 458 | 20250225 | 115700 | 6328929900 | 27900 | 27900 | 27900 | 27900 | 321 |
| 459 | 20250225 | 115600 | 6319974000 | 27950 | 27950 | 27950 | 27900 | 364 |
| 460 | 20250225 | 115500 | 6309812700 | 27950 | 27950 | 27950 | 27900 | 134 |
| 461 | 20250225 | 115400 | 6306068900 | 27950 | 27950 | 27950 | 27950 | 308 |
| 462 | 20250225 | 115300 | 6297460300 | 27900 | 27900 | 27950 | 27900 | 231 |
| 463 | 20250225 | 115200 | 6291014250 | 27900 | 27900 | 27950 | 27900 | 394 |
| 464 | 20250225 | 115100 | 6280021150 | 27950 | 27950 | 27950 | 27900 | 62 |
| 465 | 20250225 | 115000 | 6278288300 | 27950 | 27950 | 27950 | 27950 | 18 |
| 466 | 20250225 | 114900 | 6277785200 | 27950 | 27950 | 27950 | 27950 | 1 |
| 467 | 20250225 | 114800 | 6277757250 | 28000 | 27950 | 28000 | 27950 | 843 |
| 468 | 20250225 | 114700 | 6254194400 | 27950 | 27950 | 27950 | 27950 | 97 |
| 469 | 20250225 | 114600 | 6251483250 | 28000 | 28000 | 28000 | 28000 | 21 |
| 470 | 20250225 | 114500 | 6250895250 | 28000 | 28000 | 28000 | 28000 | 35 |
| 471 | 20250225 | 114400 | 6249915250 | 28000 | 27950 | 28000 | 27950 | 216 |
| 472 | 20250225 | 114300 | 6243876350 | 27950 | 27950 | 27950 | 27950 | 272 |
| 473 | 20250225 | 114200 | 6236273950 | 27950 | 28000 | 28000 | 27950 | 631 |
| 474 | 20250225 | 114100 | 6218606450 | 28000 | 28000 | 28000 | 28000 | 119 |
| 475 | 20250225 | 114000 | 6215274450 | 28000 | 27950 | 28000 | 27900 | 1546 |
| 476 | 20250225 | 113900 | 6172124100 | 27950 | 27950 | 27950 | 27950 | 81 |
| 477 | 20250225 | 113800 | 6169860150 | 28000 | 27950 | 28000 | 27950 | 230 |
| 478 | 20250225 | 113700 | 6163430650 | 27950 | 27950 | 27950 | 27950 | 500 |
| 479 | 20250225 | 113600 | 6149455650 | 27950 | 27950 | 27950 | 27950 | 723 |
| 480 | 20250225 | 113500 | 6129247800 | 27950 | 27950 | 28000 | 27950 | 406 |
| 481 | 20250225 | 113400 | 6117900050 | 28000 | 28000 | 28000 | 28000 | 177 |
| 482 | 20250225 | 113300 | 6112944050 | 28000 | 28000 | 28000 | 27950 | 65 |
| 483 | 20250225 | 113200 | 6111125650 | 28000 | 28000 | 28000 | 27950 | 91 |
| 484 | 20250225 | 113100 | 6108582100 | 28000 | 28000 | 28000 | 28000 | 60 |
| 485 | 20250225 | 113000 | 6106902100 | 28000 | 28000 | 28000 | 28000 | 452 |
| 486 | 20250225 | 112900 | 6094246100 | 28000 | 27950 | 28000 | 27950 | 473 |
| 487 | 20250225 | 112800 | 6081018150 | 28000 | 28000 | 28000 | 28000 | 2297 |
| 488 | 20250225 | 112700 | 6016702150 | 28000 | 28050 | 28050 | 28000 | 81 |
| 489 | 20250225 | 112600 | 6014432600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 490 | 20250225 | 112500 | 6014432600 | 28050 | 28050 | 28050 | 28050 | 10 |
| 491 | 20250225 | 112400 | 6014152100 | 28050 | 28050 | 28050 | 28050 | 610 |
| 492 | 20250225 | 112300 | 5997041600 | 28100 | 28100 | 28100 | 28100 | 30 |
| 493 | 20250225 | 112200 | 5996198600 | 28050 | 28050 | 28050 | 28050 | 182 |
| 494 | 20250225 | 112100 | 5991093500 | 28050 | 28100 | 28100 | 28050 | 80 |
| 495 | 20250225 | 112000 | 5988848500 | 28050 | 28050 | 28050 | 28000 | 158 |
| 496 | 20250225 | 111900 | 5984418500 | 28100 | 28100 | 28100 | 28050 | 325 |
| 497 | 20250225 | 111800 | 5975291750 | 28050 | 28050 | 28100 | 28050 | 136 |
| 498 | 20250225 | 111700 | 5971476900 | 28050 | 28050 | 28050 | 28050 | 21 |
| 499 | 20250225 | 111600 | 5970887850 | 28050 | 28050 | 28100 | 28050 | 267 |
| 500 | 20250225 | 111500 | 5963395650 | 28100 | 28150 | 28150 | 28050 | 3051 |
| 501 | 20250225 | 111400 | 5877805400 | 28150 | 28150 | 28150 | 28050 | 262 |
| 502 | 20250225 | 111300 | 5870432000 | 28050 | 28150 | 28150 | 28050 | 233 |
| 503 | 20250225 | 111200 | 5863877200 | 28150 | 28100 | 28150 | 28050 | 934 |
| 504 | 20250225 | 111100 | 5837613200 | 28100 | 28100 | 28150 | 28100 | 177 |
| 505 | 20250225 | 111000 | 5832639250 | 28100 | 28100 | 28150 | 28100 | 183 |
| 506 | 20250225 | 110900 | 5827496900 | 28100 | 28100 | 28150 | 28100 | 236 |
| 507 | 20250225 | 110800 | 5820862500 | 28100 | 28100 | 28100 | 28100 | 57 |
| 508 | 20250225 | 110700 | 5819260800 | 28100 | 28100 | 28100 | 28100 | 76 |
| 509 | 20250225 | 110600 | 5817125200 | 28050 | 28100 | 28100 | 28050 | 72 |
| 510 | 20250225 | 110500 | 5815104500 | 28100 | 28050 | 28100 | 28050 | 101 |
| 511 | 20250225 | 110400 | 5812266600 | 28100 | 28050 | 28100 | 27950 | 852 |
| 512 | 20250225 | 110300 | 5788441650 | 28100 | 28100 | 28100 | 28100 | 20 |
| 513 | 20250225 | 110200 | 5787879650 | 28100 | 28000 | 28100 | 28000 | 48 |
| 514 | 20250225 | 110100 | 5786533650 | 28000 | 28000 | 28000 | 28000 | 841 |
| 515 | 20250225 | 110000 | 5762985650 | 28000 | 28100 | 28100 | 28000 | 675 |
| 516 | 20250225 | 105900 | 5744071750 | 28150 | 28200 | 28200 | 28100 | 509 |
| 517 | 20250225 | 105800 | 5729759350 | 28150 | 28150 | 28150 | 28150 | 887 |
| 518 | 20250225 | 105700 | 5704790300 | 28150 | 28200 | 28250 | 28150 | 1271 |
| 519 | 20250225 | 105600 | 5668961050 | 28200 | 28200 | 28250 | 28200 | 472 |
| 520 | 20250225 | 105500 | 5655644400 | 28200 | 28200 | 28200 | 28150 | 518 |
| 521 | 20250225 | 105400 | 5641037050 | 28200 | 28250 | 28250 | 28200 | 477 |
| 522 | 20250225 | 105300 | 5627575600 | 28200 | 28200 | 28250 | 28200 | 118 |
| 523 | 20250225 | 105200 | 5624246500 | 28200 | 28050 | 28200 | 28050 | 1497 |
| 524 | 20250225 | 105100 | 5582074050 | 28050 | 28050 | 28100 | 28050 | 108 |
| 525 | 20250225 | 105000 | 5579043600 | 28050 | 28050 | 28050 | 28000 | 453 |
| 526 | 20250225 | 104900 | 5566356250 | 28000 | 28100 | 28100 | 28000 | 108 |
| 527 | 20250225 | 104800 | 5563327000 | 28100 | 28050 | 28100 | 28000 | 601 |
| 528 | 20250225 | 104700 | 5546465700 | 28050 | 28100 | 28100 | 28050 | 729 |
| 529 | 20250225 | 104600 | 5526003500 | 28100 | 28000 | 28100 | 28000 | 575 |
| 530 | 20250225 | 104500 | 5509864650 | 28050 | 28000 | 28050 | 28000 | 29 |
| 531 | 20250225 | 104400 | 5509052150 | 28050 | 28000 | 28050 | 28000 | 96 |
| 532 | 20250225 | 104300 | 5506362350 | 28000 | 27950 | 28000 | 27950 | 633 |
| 533 | 20250225 | 104200 | 5488638400 | 27950 | 27950 | 28000 | 27950 | 534 |
| 534 | 20250225 | 104100 | 5473706800 | 27950 | 27950 | 28000 | 27950 | 640 |
| 535 | 20250225 | 104000 | 5455812300 | 27950 | 28000 | 28000 | 27950 | 147 |
| 536 | 20250225 | 103900 | 5451696800 | 27950 | 28000 | 28000 | 27950 | 76 |
| 537 | 20250225 | 103800 | 5449569000 | 28000 | 28000 | 28000 | 28000 | 1585 |
| 538 | 20250225 | 103700 | 5405189000 | 28050 | 28000 | 28050 | 28000 | 230 |
| 539 | 20250225 | 103600 | 5398743150 | 28000 | 28000 | 28050 | 28000 | 97 |
| 540 | 20250225 | 103500 | 5396025900 | 28000 | 28050 | 28050 | 28000 | 636 |
| 541 | 20250225 | 103400 | 5378194500 | 28050 | 28050 | 28050 | 28000 | 105 |
| 542 | 20250225 | 103300 | 5375252950 | 28050 | 28000 | 28050 | 28000 | 128 |
| 543 | 20250225 | 103200 | 5371663350 | 28000 | 28050 | 28050 | 28000 | 7 |
| 544 | 20250225 | 103100 | 5371467150 | 27950 | 27950 | 28050 | 27900 | 631 |
| 545 | 20250225 | 103000 | 5353853950 | 28000 | 28000 | 28050 | 27900 | 1035 |
| 546 | 20250225 | 102900 | 5324902450 | 28050 | 28050 | 28050 | 28000 | 453 |
| 547 | 20250225 | 102800 | 5312205250 | 28100 | 28100 | 28100 | 28100 | 100 |
| 548 | 20250225 | 102700 | 5309395250 | 28000 | 28000 | 28050 | 28000 | 410 |
| 549 | 20250225 | 102600 | 5297915200 | 28100 | 28000 | 28100 | 28000 | 1392 |
| 550 | 20250225 | 102500 | 5258902100 | 28000 | 27950 | 28000 | 27950 | 148 |
| 551 | 20250225 | 102400 | 5254762000 | 27900 | 27900 | 27900 | 27900 | 74 |
| 552 | 20250225 | 102300 | 5252697400 | 27900 | 28000 | 28000 | 27900 | 789 |
| 553 | 20250225 | 102200 | 5230672900 | 28000 | 28000 | 28050 | 28000 | 1881 |
| 554 | 20250225 | 102100 | 5178004650 | 28000 | 28000 | 28050 | 28000 | 480 |
| 555 | 20250225 | 102000 | 5164564150 | 28050 | 28050 | 28050 | 28050 | 25 |
| 556 | 20250225 | 101900 | 5163862900 | 28100 | 28000 | 28100 | 28000 | 1566 |
| 557 | 20250225 | 101800 | 5119915300 | 28000 | 28000 | 28000 | 28000 | 162 |
| 558 | 20250225 | 101700 | 5115379300 | 28000 | 28000 | 28050 | 28000 | 650 |
| 559 | 20250225 | 101600 | 5097178800 | 28100 | 28000 | 28150 | 27950 | 2155 |
| 560 | 20250225 | 101500 | 5036713200 | 27950 | 27850 | 27950 | 27850 | 325 |
| 561 | 20250225 | 101400 | 5027631750 | 27850 | 27950 | 27950 | 27850 | 4181 |
| 562 | 20250225 | 101300 | 4910959850 | 27950 | 28000 | 28000 | 27950 | 503 |
| 563 | 20250225 | 101200 | 4896878000 | 28000 | 28000 | 28050 | 28000 | 457 |
| 564 | 20250225 | 101100 | 4884081700 | 28000 | 28000 | 28050 | 27950 | 708 |
| 565 | 20250225 | 101000 | 4864259550 | 28000 | 28050 | 28050 | 27950 | 168 |
| 566 | 20250225 | 100900 | 4859557000 | 27950 | 28000 | 28000 | 27950 | 474 |
| 567 | 20250225 | 100800 | 4846298650 | 28000 | 27950 | 28000 | 27950 | 547 |
| 568 | 20250225 | 100700 | 4830998100 | 28000 | 28000 | 28050 | 27950 | 786 |
| 569 | 20250225 | 100600 | 4808980850 | 28000 | 28000 | 28050 | 28000 | 250 |
| 570 | 20250225 | 100500 | 4801978450 | 28050 | 28100 | 28100 | 28050 | 394 |
| 571 | 20250225 | 100400 | 4790924000 | 28100 | 28150 | 28150 | 28050 | 1636 |
| 572 | 20250225 | 100300 | 4744954600 | 28100 | 28150 | 28150 | 28100 | 512 |
| 573 | 20250225 | 100200 | 4730566950 | 28150 | 28100 | 28200 | 28100 | 62 |
| 574 | 20250225 | 100100 | 4728824000 | 28100 | 28150 | 28150 | 28050 | 1886 |
| 575 | 20250225 | 100000 | 4675796700 | 28100 | 28150 | 28150 | 28100 | 488 |
| 576 | 20250225 | 095900 | 4662072050 | 28150 | 28150 | 28200 | 28150 | 1145 |
| 577 | 20250225 | 095800 | 4629832300 | 28150 | 28150 | 28200 | 28100 | 319 |
| 578 | 20250225 | 095700 | 4620859250 | 28150 | 28200 | 28200 | 28150 | 1302 |
| 579 | 20250225 | 095600 | 4584196000 | 28200 | 28200 | 28250 | 28150 | 592 |
| 580 | 20250225 | 095500 | 4567500800 | 28200 | 28200 | 28250 | 28150 | 1472 |
| 581 | 20250225 | 095400 | 4526017150 | 28200 | 28300 | 28300 | 28150 | 1521 |
| 582 | 20250225 | 095300 | 4483047450 | 28300 | 28300 | 28300 | 28250 | 983 |
| 583 | 20250225 | 095200 | 4455230850 | 28300 | 28200 | 28300 | 28200 | 3313 |
| 584 | 20250225 | 095100 | 4361634800 | 28150 | 28050 | 28150 | 28000 | 1288 |
| 585 | 20250225 | 095000 | 4325493050 | 28050 | 28050 | 28150 | 28000 | 722 |
| 586 | 20250225 | 094900 | 4305253100 | 28000 | 28050 | 28100 | 28000 | 300 |
| 587 | 20250225 | 094800 | 4296833650 | 28050 | 28000 | 28050 | 28000 | 467 |
| 588 | 20250225 | 094700 | 4283746150 | 28000 | 28000 | 28000 | 27950 | 787 |
| 589 | 20250225 | 094600 | 4261727950 | 27900 | 27950 | 28000 | 27900 | 860 |
| 590 | 20250225 | 094500 | 4237700750 | 27950 | 28050 | 28100 | 27950 | 3280 |
| 591 | 20250225 | 094400 | 4145826300 | 28050 | 28150 | 28150 | 28050 | 1297 |
| 592 | 20250225 | 094300 | 4109387150 | 28100 | 28100 | 28100 | 28100 | 1016 |
| 593 | 20250225 | 094200 | 4080837550 | 28150 | 28150 | 28150 | 28100 | 240 |
| 594 | 20250225 | 094100 | 4074082050 | 28150 | 28250 | 28250 | 28050 | 3404 |
| 595 | 20250225 | 094000 | 3978220350 | 28250 | 28300 | 28300 | 28200 | 7181 |
| 596 | 20250225 | 093900 | 3775440400 | 28300 | 28150 | 28300 | 28100 | 3931 |
| 597 | 20250225 | 093800 | 3664751100 | 28150 | 28150 | 28200 | 28100 | 2935 |
| 598 | 20250225 | 093700 | 3582023450 | 28100 | 28000 | 28150 | 27950 | 1789 |
| 599 | 20250225 | 093600 | 3531817950 | 28000 | 27950 | 28000 | 27950 | 225 |
| 600 | 20250225 | 093500 | 3525520550 | 27950 | 27900 | 27950 | 27850 | 5705 |
| 601 | 20250225 | 093400 | 3366350950 | 27850 | 27900 | 27950 | 27850 | 1981 |
| 602 | 20250225 | 093300 | 3311144750 | 27900 | 27900 | 27950 | 27850 | 1723 |
| 603 | 20250225 | 093200 | 3263073800 | 27900 | 27900 | 27950 | 27850 | 1138 |
| 604 | 20250225 | 093100 | 3231321850 | 27850 | 27850 | 27850 | 27800 | 967 |
| 605 | 20250225 | 093000 | 3204404100 | 27800 | 27850 | 27900 | 27800 | 1151 |
| 606 | 20250225 | 092900 | 3172386500 | 27900 | 27750 | 27900 | 27750 | 1584 |
| 607 | 20250225 | 092800 | 3128284900 | 27750 | 27700 | 27750 | 27650 | 548 |
| 608 | 20250225 | 092700 | 3113113900 | 27700 | 27750 | 27750 | 27650 | 213 |
| 609 | 20250225 | 092600 | 3107223950 | 27650 | 27700 | 27800 | 27650 | 359 |
| 610 | 20250225 | 092500 | 3097274150 | 27750 | 27750 | 27750 | 27650 | 532 |
| 611 | 20250225 | 092400 | 3082518750 | 27650 | 27550 | 27700 | 27550 | 887 |
| 612 | 20250225 | 092300 | 3058055300 | 27550 | 27700 | 27750 | 27550 | 3569 |
| 613 | 20250225 | 092200 | 2959501250 | 27700 | 27700 | 27750 | 27650 | 788 |
| 614 | 20250225 | 092100 | 2937675650 | 27650 | 27650 | 27700 | 27650 | 1032 |
| 615 | 20250225 | 092000 | 2909112100 | 27700 | 27700 | 27750 | 27650 | 1717 |
| 616 | 20250225 | 091900 | 2861567550 | 27650 | 27600 | 27700 | 27550 | 853 |
| 617 | 20250225 | 091800 | 2838007100 | 27600 | 27600 | 27600 | 27550 | 1470 |
| 618 | 20250225 | 091700 | 2797460600 | 27600 | 27500 | 27650 | 27500 | 7719 |
| 619 | 20250225 | 091600 | 2585089400 | 27500 | 27550 | 27600 | 27500 | 5834 |
| 620 | 20250225 | 091500 | 2424446100 | 27600 | 27550 | 27650 | 27550 | 5827 |
| 621 | 20250225 | 091400 | 2263641800 | 27600 | 27750 | 27750 | 27550 | 7705 |
| 622 | 20250225 | 091300 | 2050886600 | 27750 | 27750 | 27750 | 27700 | 897 |
| 623 | 20250225 | 091200 | 2026033550 | 27750 | 27650 | 27800 | 27600 | 3697 |
| 624 | 20250225 | 091100 | 1923820700 | 27700 | 27800 | 27850 | 27650 | 5373 |
| 625 | 20250225 | 091000 | 1774922850 | 27800 | 28000 | 28000 | 27750 | 8643 |
| 626 | 20250225 | 090900 | 1534035650 | 28000 | 27900 | 28000 | 27850 | 1088 |
| 627 | 20250225 | 090800 | 1503600450 | 28000 | 27800 | 28000 | 27750 | 2936 |
| 628 | 20250225 | 090700 | 1421929450 | 27800 | 27800 | 27850 | 27750 | 1930 |
| 629 | 20250225 | 090600 | 1368323850 | 27800 | 27900 | 27950 | 27750 | 2813 |
| 630 | 20250225 | 090500 | 1290081050 | 27850 | 27850 | 27850 | 27800 | 4800 |
| 631 | 20250225 | 090400 | 1156507850 | 27850 | 27800 | 27850 | 27700 | 1878 |
| 632 | 20250225 | 090300 | 1104341600 | 27750 | 27650 | 27850 | 27550 | 4080 |
| 633 | 20250225 | 090200 | 991408150 | 27600 | 27800 | 27850 | 27500 | 9755 |
| 634 | 20250225 | 090100 | 721889050 | 27850 | 28200 | 28200 | 27700 | 6510 |
| 635 | 20250225 | 090000 | 539893400 | 28200 | 27850 | 28350 | 27500 | 19244 |