34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 191900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 3 | 20250225 | 191800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250225 | 191700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250225 | 191600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250225 | 191500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250225 | 191400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250225 | 191300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250225 | 191200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250225 | 191100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250225 | 191000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250225 | 190900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250225 | 190800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250225 | 190700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250225 | 190600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250225 | 190500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250225 | 190400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250225 | 190300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250225 | 190200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250225 | 190100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250225 | 190000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250225 | 185900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250225 | 185800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250225 | 185700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250225 | 185600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250225 | 185500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250225 | 185400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250225 | 185300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250225 | 185200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250225 | 185100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250225 | 185000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250225 | 184900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 33 | 20250225 | 184800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250225 | 184700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250225 | 184600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250225 | 184500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250225 | 184400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250225 | 184300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250225 | 184200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250225 | 184100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250225 | 184000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250225 | 183900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250225 | 183800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250225 | 183700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250225 | 183600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250225 | 183500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250225 | 183400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250225 | 183300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250225 | 183200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250225 | 183100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250225 | 183000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250225 | 182900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250225 | 182800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250225 | 182700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250225 | 182600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250225 | 182500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250225 | 182400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250225 | 182300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250225 | 182200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250225 | 182100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250225 | 182000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250225 | 181900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 63 | 20250225 | 181800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250225 | 181700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250225 | 181600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250225 | 181500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250225 | 181400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250225 | 181300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250225 | 181200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250225 | 181100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250225 | 181000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250225 | 180900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250225 | 180800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250225 | 180700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250225 | 180600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250225 | 180500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250225 | 180400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250225 | 180300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250225 | 180200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250225 | 180100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250225 | 180000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250225 | 175900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250225 | 175800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250225 | 175700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250225 | 175600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250225 | 175500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250225 | 175400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250225 | 175300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250225 | 175200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250225 | 175100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250225 | 175000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250225 | 174900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 93 | 20250225 | 174800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250225 | 174700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250225 | 174600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250225 | 174500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250225 | 174400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250225 | 174300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250225 | 174200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250225 | 174100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250225 | 174000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250225 | 173900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250225 | 173800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250225 | 173700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250225 | 173600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250225 | 173500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250225 | 173400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250225 | 173300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250225 | 173200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250225 | 173100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250225 | 173000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250225 | 172900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250225 | 172800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250225 | 172700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250225 | 172600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250225 | 172500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250225 | 172400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250225 | 172300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250225 | 172200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250225 | 172100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250225 | 172000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250225 | 171900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 123 | 20250225 | 171800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250225 | 171700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250225 | 171600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250225 | 171500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250225 | 171400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250225 | 171300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250225 | 171200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250225 | 171100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250225 | 171000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250225 | 170900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250225 | 170800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250225 | 170700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250225 | 170600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250225 | 170500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250225 | 170400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250225 | 170300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250225 | 170200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250225 | 170100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250225 | 170000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250225 | 165900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250225 | 165800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250225 | 165700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250225 | 165600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250225 | 165500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250225 | 165400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250225 | 165300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250225 | 165200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250225 | 165100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250225 | 165000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250225 | 164900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 153 | 20250225 | 164800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250225 | 164700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250225 | 164600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250225 | 164500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250225 | 164400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250225 | 164300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250225 | 164200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250225 | 164100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250225 | 164000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250225 | 163900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250225 | 163800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250225 | 163700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250225 | 163600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250225 | 163500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250225 | 163400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250225 | 163300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250225 | 163200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250225 | 163100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250225 | 163000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250225 | 162900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250225 | 162800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250225 | 162700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250225 | 162600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250225 | 162500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250225 | 162400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250225 | 162300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250225 | 162200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250225 | 162100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250225 | 162000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250225 | 161900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 183 | 20250225 | 161800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250225 | 161700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250225 | 161600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250225 | 161500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250225 | 161400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250225 | 161300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250225 | 161200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250225 | 161100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250225 | 161000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250225 | 160900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250225 | 160800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250225 | 160700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20250225 | 160600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20250225 | 160500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20250225 | 160400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20250225 | 160300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20250225 | 160200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20250225 | 160100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20250225 | 160000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20250225 | 155900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20250225 | 155800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20250225 | 155700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20250225 | 155600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20250225 | 155500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20250225 | 155400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20250225 | 155300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20250225 | 155200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20250225 | 155100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20250225 | 155000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20250225 | 154900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 213 | 20250225 | 154800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20250225 | 154700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20250225 | 154600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20250225 | 154500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20250225 | 154400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20250225 | 154300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20250225 | 154200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20250225 | 154100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20250225 | 154000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20250225 | 153900 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20250225 | 153800 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20250225 | 153700 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20250225 | 153600 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20250225 | 153500 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20250225 | 153400 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20250225 | 153300 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20250225 | 153200 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20250225 | 153100 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20250225 | 153000 | 47445077800 | 23900 | 23900 | 23900 | 23900 | 26600 |
| 232 | 20250225 | 152900 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20250225 | 152800 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20250225 | 152700 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20250225 | 152600 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20250225 | 152500 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20250225 | 152400 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20250225 | 152300 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20250225 | 152200 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20250225 | 152100 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20250225 | 152000 | 46809337800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20250225 | 151900 | 46809337800 | 23950 | 23900 | 23950 | 23900 | 14379 |
| 243 | 20250225 | 151800 | 46465344250 | 23900 | 23900 | 23900 | 23850 | 8187 |
| 244 | 20250225 | 151700 | 46269693700 | 23900 | 23850 | 23900 | 23850 | 9219 |
| 245 | 20250225 | 151600 | 46049381800 | 23850 | 23800 | 23900 | 23800 | 21498 |
| 246 | 20250225 | 151500 | 45537229000 | 23800 | 23750 | 23800 | 23750 | 5416 |
| 247 | 20250225 | 151400 | 45408577100 | 23800 | 23750 | 23800 | 23700 | 4881 |
| 248 | 20250225 | 151300 | 45292648150 | 23750 | 23800 | 23800 | 23750 | 3953 |
| 249 | 20250225 | 151200 | 45198746850 | 23750 | 23750 | 23800 | 23700 | 3305 |
| 250 | 20250225 | 151100 | 45120273350 | 23700 | 23700 | 23750 | 23700 | 1274 |
| 251 | 20250225 | 151000 | 45090032200 | 23700 | 23700 | 23750 | 23650 | 12260 |
| 252 | 20250225 | 150900 | 44799064000 | 23650 | 23700 | 23750 | 23650 | 5964 |
| 253 | 20250225 | 150800 | 44657720000 | 23650 | 23750 | 23750 | 23650 | 5432 |
| 254 | 20250225 | 150700 | 44528998100 | 23700 | 23650 | 23750 | 23600 | 17157 |
| 255 | 20250225 | 150600 | 44122475350 | 23650 | 23650 | 23650 | 23600 | 1021 |
| 256 | 20250225 | 150500 | 44098353000 | 23650 | 23650 | 23650 | 23600 | 3108 |
| 257 | 20250225 | 150400 | 44024895150 | 23650 | 23650 | 23700 | 23600 | 2060 |
| 258 | 20250225 | 150300 | 43976230650 | 23650 | 23650 | 23650 | 23600 | 4498 |
| 259 | 20250225 | 150200 | 43870029550 | 23650 | 23600 | 23700 | 23600 | 2990 |
| 260 | 20250225 | 150100 | 43799344950 | 23650 | 23650 | 23700 | 23600 | 1618 |
| 261 | 20250225 | 150000 | 43761073600 | 23650 | 23650 | 23700 | 23650 | 1133 |
| 262 | 20250225 | 145900 | 43734262500 | 23650 | 23700 | 23700 | 23600 | 2756 |
| 263 | 20250225 | 145800 | 43669068800 | 23700 | 23650 | 23700 | 23600 | 1299 |
| 264 | 20250225 | 145700 | 43638358850 | 23650 | 23650 | 23700 | 23600 | 1555 |
| 265 | 20250225 | 145600 | 43601579100 | 23650 | 23700 | 23700 | 23600 | 1368 |
| 266 | 20250225 | 145500 | 43569237150 | 23650 | 23700 | 23700 | 23600 | 2364 |
| 267 | 20250225 | 145400 | 43513319050 | 23650 | 23650 | 23700 | 23600 | 1332 |
| 268 | 20250225 | 145300 | 43481827400 | 23650 | 23700 | 23700 | 23600 | 3428 |
| 269 | 20250225 | 145200 | 43400701350 | 23650 | 23650 | 23700 | 23600 | 4504 |
| 270 | 20250225 | 145100 | 43294130700 | 23600 | 23650 | 23700 | 23600 | 5604 |
| 271 | 20250225 | 145000 | 43161647000 | 23700 | 23700 | 23750 | 23650 | 3811 |
| 272 | 20250225 | 144900 | 43071330000 | 23700 | 23750 | 23750 | 23650 | 1378 |
| 273 | 20250225 | 144800 | 43038673850 | 23700 | 23650 | 23750 | 23650 | 4375 |
| 274 | 20250225 | 144700 | 42934932500 | 23650 | 23700 | 23700 | 23650 | 1020 |
| 275 | 20250225 | 144600 | 42910784450 | 23700 | 23650 | 23700 | 23650 | 1532 |
| 276 | 20250225 | 144500 | 42874532800 | 23650 | 23600 | 23700 | 23600 | 4471 |
| 277 | 20250225 | 144400 | 42768637950 | 23600 | 23650 | 23700 | 23600 | 4144 |
| 278 | 20250225 | 144300 | 42670597800 | 23600 | 23600 | 23650 | 23600 | 1339 |
| 279 | 20250225 | 144200 | 42638971950 | 23600 | 23600 | 23700 | 23600 | 4768 |
| 280 | 20250225 | 144100 | 42526214650 | 23650 | 23600 | 23650 | 23600 | 1373 |
| 281 | 20250225 | 144000 | 42493768650 | 23600 | 23600 | 23650 | 23600 | 1686 |
| 282 | 20250225 | 143900 | 42453940650 | 23600 | 23700 | 23700 | 23600 | 5347 |
| 283 | 20250225 | 143800 | 42327511500 | 23700 | 23650 | 23700 | 23650 | 1259 |
| 284 | 20250225 | 143700 | 42297720650 | 23650 | 23650 | 23700 | 23600 | 1639 |
| 285 | 20250225 | 143600 | 42258916600 | 23700 | 23600 | 23700 | 23600 | 4338 |
| 286 | 20250225 | 143500 | 42156207200 | 23600 | 23650 | 23650 | 23600 | 721 |
| 287 | 20250225 | 143400 | 42139171550 | 23650 | 23650 | 23650 | 23600 | 1325 |
| 288 | 20250225 | 143300 | 42107883750 | 23650 | 23550 | 23700 | 23550 | 4620 |
| 289 | 20250225 | 143200 | 41998611700 | 23550 | 23600 | 23600 | 23550 | 1066 |
| 290 | 20250225 | 143100 | 41973486050 | 23600 | 23600 | 23650 | 23550 | 1319 |
| 291 | 20250225 | 143000 | 41942369450 | 23550 | 23500 | 23700 | 23500 | 6051 |
| 292 | 20250225 | 142900 | 41799444300 | 23500 | 23700 | 23700 | 23450 | 6914 |
| 293 | 20250225 | 142800 | 41636693250 | 23650 | 23700 | 23750 | 23650 | 1058 |
| 294 | 20250225 | 142700 | 41611606500 | 23750 | 23650 | 23800 | 23650 | 4941 |
| 295 | 20250225 | 142600 | 41494248300 | 23700 | 23700 | 23700 | 23600 | 2407 |
| 296 | 20250225 | 142500 | 41437353800 | 23700 | 23700 | 23700 | 23650 | 1197 |
| 297 | 20250225 | 142400 | 41409016500 | 23700 | 23650 | 23800 | 23600 | 5508 |
| 298 | 20250225 | 142300 | 41278514850 | 23650 | 23700 | 23750 | 23650 | 4172 |
| 299 | 20250225 | 142200 | 41179706400 | 23700 | 23700 | 23800 | 23700 | 1640 |
| 300 | 20250225 | 142100 | 41140787050 | 23700 | 23750 | 23800 | 23700 | 5866 |
| 301 | 20250225 | 142000 | 41001328200 | 23750 | 23750 | 23800 | 23700 | 5901 |
| 302 | 20250225 | 141900 | 40861136450 | 23800 | 23800 | 23800 | 23750 | 1154 |
| 303 | 20250225 | 141800 | 40833678200 | 23800 | 23800 | 23800 | 23750 | 5071 |
| 304 | 20250225 | 141700 | 40713026700 | 23800 | 23800 | 23800 | 23750 | 2454 |
| 305 | 20250225 | 141600 | 40654629850 | 23800 | 23800 | 23800 | 23700 | 2082 |
| 306 | 20250225 | 141500 | 40605157600 | 23800 | 23750 | 23800 | 23700 | 4135 |
| 307 | 20250225 | 141400 | 40506892600 | 23750 | 23700 | 23750 | 23650 | 3926 |
| 308 | 20250225 | 141300 | 40413665400 | 23700 | 23700 | 23750 | 23650 | 1388 |
| 309 | 20250225 | 141200 | 40380775400 | 23700 | 23700 | 23750 | 23650 | 6143 |
| 310 | 20250225 | 141100 | 40235104650 | 23650 | 23700 | 23700 | 23650 | 662 |
| 311 | 20250225 | 141000 | 40219426750 | 23700 | 23700 | 23700 | 23650 | 738 |
| 312 | 20250225 | 140900 | 40201946950 | 23650 | 23700 | 23750 | 23650 | 6101 |
| 313 | 20250225 | 140800 | 40057311550 | 23650 | 23700 | 23750 | 23650 | 3829 |
| 314 | 20250225 | 140700 | 39966529050 | 23700 | 23750 | 23750 | 23650 | 3146 |
| 315 | 20250225 | 140600 | 39891858000 | 23750 | 23650 | 23750 | 23600 | 3865 |
| 316 | 20250225 | 140500 | 39800252150 | 23650 | 23650 | 23650 | 23600 | 915 |
| 317 | 20250225 | 140400 | 39778626750 | 23650 | 23700 | 23700 | 23600 | 1074 |
| 318 | 20250225 | 140300 | 39753248350 | 23650 | 23650 | 23700 | 23600 | 3644 |
| 319 | 20250225 | 140200 | 39666957600 | 23650 | 23700 | 23700 | 23600 | 1938 |
| 320 | 20250225 | 140100 | 39621113950 | 23700 | 23650 | 23700 | 23650 | 1014 |
| 321 | 20250225 | 140000 | 39597097950 | 23700 | 23650 | 23700 | 23600 | 4006 |
| 322 | 20250225 | 135900 | 39502237650 | 23650 | 23650 | 23650 | 23600 | 2505 |
| 323 | 20250225 | 135800 | 39443059600 | 23650 | 23600 | 23650 | 23600 | 612 |
| 324 | 20250225 | 135700 | 39428594750 | 23650 | 23550 | 23650 | 23550 | 4547 |
| 325 | 20250225 | 135600 | 39321207100 | 23600 | 23600 | 23600 | 23500 | 517 |
| 326 | 20250225 | 135500 | 39309021000 | 23600 | 23600 | 23600 | 23550 | 1085 |
| 327 | 20250225 | 135400 | 39283450000 | 23550 | 23550 | 23600 | 23550 | 5219 |
| 328 | 20250225 | 135300 | 39160356300 | 23550 | 23550 | 23550 | 23500 | 887 |
| 329 | 20250225 | 135200 | 39139484000 | 23550 | 23550 | 23550 | 23500 | 730 |
| 330 | 20250225 | 135100 | 39122307150 | 23550 | 23450 | 23550 | 23450 | 7887 |
| 331 | 20250225 | 135000 | 38936875400 | 23450 | 23400 | 23500 | 23400 | 2132 |
| 332 | 20250225 | 134900 | 38886886100 | 23450 | 23450 | 23450 | 23400 | 581 |
| 333 | 20250225 | 134800 | 38873270150 | 23450 | 23400 | 23450 | 23350 | 381 |
| 334 | 20250225 | 134700 | 38864345700 | 23400 | 23400 | 23450 | 23350 | 932 |
| 335 | 20250225 | 134600 | 38842532950 | 23400 | 23450 | 23450 | 23350 | 892 |
| 336 | 20250225 | 134500 | 38821636200 | 23400 | 23350 | 23450 | 23350 | 798 |
| 337 | 20250225 | 134400 | 38802957800 | 23400 | 23350 | 23400 | 23300 | 2310 |
| 338 | 20250225 | 134300 | 38749084700 | 23350 | 23400 | 23400 | 23300 | 2546 |
| 339 | 20250225 | 134200 | 38689618450 | 23350 | 23400 | 23400 | 23350 | 1989 |
| 340 | 20250225 | 134100 | 38643126050 | 23400 | 23400 | 23400 | 23350 | 930 |
| 341 | 20250225 | 134000 | 38621380200 | 23400 | 23400 | 23400 | 23350 | 1122 |
| 342 | 20250225 | 133900 | 38595162850 | 23400 | 23350 | 23400 | 23300 | 3127 |
| 343 | 20250225 | 133800 | 38522180700 | 23400 | 23300 | 23400 | 23300 | 2666 |
| 344 | 20250225 | 133700 | 38459953200 | 23300 | 23300 | 23350 | 23300 | 3154 |
| 345 | 20250225 | 133600 | 38386431550 | 23350 | 23450 | 23450 | 23300 | 8986 |
| 346 | 20250225 | 133500 | 38176291700 | 23400 | 23450 | 23500 | 23350 | 4704 |
| 347 | 20250225 | 133400 | 38066231450 | 23500 | 23500 | 23550 | 23400 | 6367 |
| 348 | 20250225 | 133300 | 37916805800 | 23550 | 23550 | 23550 | 23500 | 2159 |
| 349 | 20250225 | 133200 | 37866048950 | 23550 | 23600 | 23600 | 23550 | 4202 |
| 350 | 20250225 | 133100 | 37767066300 | 23600 | 23650 | 23650 | 23550 | 1091 |
| 351 | 20250225 | 133000 | 37741320800 | 23600 | 23600 | 23650 | 23550 | 1665 |
| 352 | 20250225 | 132900 | 37701995850 | 23550 | 23650 | 23650 | 23550 | 2020 |
| 353 | 20250225 | 132800 | 37654313550 | 23650 | 23600 | 23650 | 23600 | 1512 |
| 354 | 20250225 | 132700 | 37618607300 | 23600 | 23650 | 23700 | 23600 | 4663 |
| 355 | 20250225 | 132600 | 37508324950 | 23650 | 23650 | 23650 | 23600 | 800 |
| 356 | 20250225 | 132500 | 37489410400 | 23650 | 23700 | 23700 | 23600 | 2355 |
| 357 | 20250225 | 132400 | 37433715750 | 23650 | 23650 | 23700 | 23600 | 1059 |
| 358 | 20250225 | 132300 | 37408663450 | 23650 | 23650 | 23650 | 23600 | 703 |
| 359 | 20250225 | 132200 | 37392054000 | 23600 | 23700 | 23700 | 23600 | 1953 |
| 360 | 20250225 | 132100 | 37345836950 | 23700 | 23700 | 23700 | 23650 | 1311 |
| 361 | 20250225 | 132000 | 37314798500 | 23700 | 23650 | 23700 | 23650 | 921 |
| 362 | 20250225 | 131900 | 37292980650 | 23700 | 23700 | 23700 | 23650 | 617 |
| 363 | 20250225 | 131800 | 37278364800 | 23700 | 23700 | 23700 | 23650 | 1944 |
| 364 | 20250225 | 131700 | 37232320800 | 23700 | 23700 | 23700 | 23650 | 1291 |
| 365 | 20250225 | 131600 | 37201765350 | 23700 | 23700 | 23750 | 23650 | 1572 |
| 366 | 20250225 | 131500 | 37164499450 | 23750 | 23750 | 23750 | 23650 | 2150 |
| 367 | 20250225 | 131400 | 37113506250 | 23750 | 23700 | 23750 | 23650 | 4353 |
| 368 | 20250225 | 131300 | 37010336950 | 23650 | 23600 | 23650 | 23550 | 915 |
| 369 | 20250225 | 131200 | 36988731300 | 23600 | 23550 | 23600 | 23550 | 2008 |
| 370 | 20250225 | 131100 | 36941360750 | 23550 | 23600 | 23650 | 23550 | 1900 |
| 371 | 20250225 | 131000 | 36896501850 | 23600 | 23650 | 23700 | 23600 | 4621 |
| 372 | 20250225 | 130900 | 36787380500 | 23650 | 23700 | 23700 | 23600 | 1211 |
| 373 | 20250225 | 130800 | 36758714600 | 23650 | 23700 | 23700 | 23650 | 1718 |
| 374 | 20250225 | 130700 | 36718001500 | 23750 | 23750 | 23750 | 23700 | 1854 |
| 375 | 20250225 | 130600 | 36674014650 | 23750 | 23700 | 23750 | 23700 | 3956 |
| 376 | 20250225 | 130500 | 36580095800 | 23700 | 23700 | 23750 | 23700 | 1511 |
| 377 | 20250225 | 130400 | 36544280400 | 23700 | 23700 | 23750 | 23650 | 3202 |
| 378 | 20250225 | 130300 | 36468331050 | 23650 | 23700 | 23700 | 23650 | 1188 |
| 379 | 20250225 | 130200 | 36440175950 | 23700 | 23700 | 23700 | 23650 | 690 |
| 380 | 20250225 | 130100 | 36423824350 | 23650 | 23700 | 23750 | 23650 | 523 |
| 381 | 20250225 | 130000 | 36411431850 | 23700 | 23650 | 23750 | 23600 | 2903 |
| 382 | 20250225 | 125900 | 36342635400 | 23650 | 23650 | 23650 | 23600 | 1450 |
| 383 | 20250225 | 125800 | 36308343200 | 23650 | 23650 | 23650 | 23600 | 4946 |
| 384 | 20250225 | 125700 | 36191532550 | 23650 | 23650 | 23650 | 23600 | 835 |
| 385 | 20250225 | 125600 | 36171802450 | 23650 | 23650 | 23650 | 23600 | 830 |
| 386 | 20250225 | 125500 | 36152175700 | 23650 | 23650 | 23650 | 23600 | 983 |
| 387 | 20250225 | 125400 | 36128943350 | 23650 | 23650 | 23700 | 23600 | 2924 |
| 388 | 20250225 | 125300 | 36059748450 | 23650 | 23600 | 23650 | 23600 | 537 |
| 389 | 20250225 | 125200 | 36047057700 | 23650 | 23700 | 23700 | 23550 | 3775 |
| 390 | 20250225 | 125100 | 35957904600 | 23700 | 23750 | 23750 | 23650 | 5662 |
| 391 | 20250225 | 125000 | 35823689300 | 23750 | 23750 | 23750 | 23700 | 2970 |
| 392 | 20250225 | 124900 | 35753159050 | 23750 | 23700 | 23750 | 23700 | 1450 |
| 393 | 20250225 | 124800 | 35718776700 | 23750 | 23700 | 23750 | 23650 | 6570 |
| 394 | 20250225 | 124700 | 35563050500 | 23700 | 23650 | 23700 | 23650 | 798 |
| 395 | 20250225 | 124600 | 35544150900 | 23700 | 23700 | 23700 | 23650 | 1313 |
| 396 | 20250225 | 124500 | 35513063050 | 23700 | 23650 | 23700 | 23600 | 1634 |
| 397 | 20250225 | 124400 | 35474418200 | 23650 | 23650 | 23700 | 23600 | 1380 |
| 398 | 20250225 | 124300 | 35441813500 | 23650 | 23650 | 23700 | 23600 | 746 |
| 399 | 20250225 | 124200 | 35424164900 | 23700 | 23650 | 23700 | 23600 | 1949 |
| 400 | 20250225 | 124100 | 35378046400 | 23650 | 23700 | 23700 | 23600 | 3862 |
| 401 | 20250225 | 124000 | 35286702000 | 23700 | 23700 | 23700 | 23650 | 639 |
| 402 | 20250225 | 123900 | 35271562600 | 23700 | 23650 | 23700 | 23650 | 740 |
| 403 | 20250225 | 123800 | 35254032050 | 23700 | 23650 | 23700 | 23600 | 837 |
| 404 | 20250225 | 123700 | 35234230750 | 23650 | 23600 | 23650 | 23600 | 1609 |
| 405 | 20250225 | 123600 | 35196208350 | 23650 | 23700 | 23700 | 23600 | 2655 |
| 406 | 20250225 | 123500 | 35133368250 | 23700 | 23700 | 23700 | 23650 | 609 |
| 407 | 20250225 | 123400 | 35118936100 | 23700 | 23650 | 23700 | 23600 | 2532 |
| 408 | 20250225 | 123300 | 35059055650 | 23650 | 23650 | 23700 | 23600 | 2041 |
| 409 | 20250225 | 123200 | 35010786250 | 23650 | 23600 | 23650 | 23600 | 1051 |
| 410 | 20250225 | 123100 | 34985933000 | 23650 | 23700 | 23700 | 23600 | 3587 |
| 411 | 20250225 | 123000 | 34901188100 | 23700 | 23700 | 23700 | 23650 | 1415 |
| 412 | 20250225 | 122900 | 34867670600 | 23700 | 23800 | 23800 | 23650 | 4829 |
| 413 | 20250225 | 122800 | 34753081300 | 23800 | 23800 | 23850 | 23750 | 13958 |
| 414 | 20250225 | 122700 | 34420653700 | 23800 | 23700 | 23800 | 23700 | 10088 |
| 415 | 20250225 | 122600 | 34181210500 | 23700 | 23700 | 23700 | 23650 | 1093 |
| 416 | 20250225 | 122500 | 34155324450 | 23700 | 23650 | 23700 | 23650 | 2023 |
| 417 | 20250225 | 122400 | 34107394000 | 23700 | 23650 | 23700 | 23650 | 975 |
| 418 | 20250225 | 122300 | 34084289500 | 23700 | 23650 | 23700 | 23600 | 1216 |
| 419 | 20250225 | 122200 | 34055530400 | 23650 | 23700 | 23700 | 23550 | 2503 |
| 420 | 20250225 | 122100 | 33996427050 | 23700 | 23650 | 23700 | 23600 | 1088 |
| 421 | 20250225 | 122000 | 33970694250 | 23650 | 23750 | 23750 | 23650 | 4852 |
| 422 | 20250225 | 121900 | 33855752150 | 23750 | 23750 | 23750 | 23700 | 906 |
| 423 | 20250225 | 121800 | 33834236350 | 23750 | 23700 | 23750 | 23700 | 749 |
| 424 | 20250225 | 121700 | 33816453550 | 23750 | 23650 | 23750 | 23650 | 1238 |
| 425 | 20250225 | 121600 | 33787096250 | 23700 | 23700 | 23700 | 23650 | 826 |
| 426 | 20250225 | 121500 | 33767521900 | 23650 | 23700 | 23700 | 23650 | 1481 |
| 427 | 20250225 | 121400 | 33732426100 | 23700 | 23700 | 23700 | 23650 | 1229 |
| 428 | 20250225 | 121300 | 33703306600 | 23700 | 23650 | 23700 | 23650 | 665 |
| 429 | 20250225 | 121200 | 33687557400 | 23700 | 23700 | 23700 | 23650 | 2047 |
| 430 | 20250225 | 121100 | 33639105500 | 23700 | 23650 | 23700 | 23650 | 857 |
| 431 | 20250225 | 121000 | 33618808250 | 23650 | 23700 | 23700 | 23650 | 569 |
| 432 | 20250225 | 120900 | 33605324350 | 23700 | 23650 | 23700 | 23650 | 771 |
| 433 | 20250225 | 120800 | 33587057750 | 23700 | 23650 | 23700 | 23600 | 879 |
| 434 | 20250225 | 120700 | 33566258150 | 23650 | 23600 | 23650 | 23600 | 784 |
| 435 | 20250225 | 120600 | 33547732350 | 23650 | 23600 | 23700 | 23600 | 2203 |
| 436 | 20250225 | 120500 | 33495656400 | 23650 | 23650 | 23700 | 23600 | 2499 |
| 437 | 20250225 | 120400 | 33436549950 | 23600 | 23650 | 23650 | 23600 | 608 |
| 438 | 20250225 | 120300 | 33422176800 | 23650 | 23650 | 23700 | 23600 | 987 |
| 439 | 20250225 | 120200 | 33398810200 | 23700 | 23700 | 23700 | 23600 | 880 |
| 440 | 20250225 | 120100 | 33377989100 | 23700 | 23650 | 23700 | 23600 | 1388 |
| 441 | 20250225 | 120000 | 33345150200 | 23650 | 23650 | 23650 | 23600 | 2381 |
| 442 | 20250225 | 115900 | 33288896000 | 23650 | 23600 | 23650 | 23600 | 1133 |
| 443 | 20250225 | 115800 | 33262123900 | 23600 | 23650 | 23700 | 23600 | 2167 |
| 444 | 20250225 | 115700 | 33210848950 | 23650 | 23750 | 23750 | 23600 | 1234 |
| 445 | 20250225 | 115600 | 33181641700 | 23700 | 23700 | 23700 | 23650 | 1054 |
| 446 | 20250225 | 115500 | 33156663650 | 23700 | 23650 | 23700 | 23650 | 973 |
| 447 | 20250225 | 115400 | 33133608700 | 23650 | 23700 | 23750 | 23650 | 2198 |
| 448 | 20250225 | 115300 | 33081584900 | 23700 | 23750 | 23750 | 23700 | 2840 |
| 449 | 20250225 | 115200 | 33014154150 | 23750 | 23700 | 23750 | 23700 | 1614 |
| 450 | 20250225 | 115100 | 32975860950 | 23750 | 23650 | 23750 | 23650 | 793 |
| 451 | 20250225 | 115000 | 32957037100 | 23700 | 23650 | 23700 | 23650 | 1158 |
| 452 | 20250225 | 114900 | 32929595000 | 23700 | 23700 | 23700 | 23650 | 733 |
| 453 | 20250225 | 114800 | 32912225850 | 23650 | 23700 | 23700 | 23650 | 983 |
| 454 | 20250225 | 114700 | 32888930100 | 23700 | 23700 | 23700 | 23650 | 770 |
| 455 | 20250225 | 114600 | 32870687700 | 23700 | 23700 | 23700 | 23600 | 4103 |
| 456 | 20250225 | 114500 | 32773587950 | 23650 | 23650 | 23700 | 23600 | 2991 |
| 457 | 20250225 | 114400 | 32702806050 | 23700 | 23700 | 23750 | 23600 | 3836 |
| 458 | 20250225 | 114300 | 32612058000 | 23700 | 23750 | 23800 | 23600 | 11373 |
| 459 | 20250225 | 114200 | 32342248550 | 23750 | 23750 | 23750 | 23700 | 1853 |
| 460 | 20250225 | 114100 | 32298241800 | 23750 | 23750 | 23750 | 23700 | 2598 |
| 461 | 20250225 | 114000 | 32236590550 | 23700 | 23650 | 23750 | 23650 | 2169 |
| 462 | 20250225 | 113900 | 32185165750 | 23700 | 23750 | 23750 | 23650 | 2006 |
| 463 | 20250225 | 113800 | 32137614200 | 23750 | 23700 | 23750 | 23650 | 1865 |
| 464 | 20250225 | 113700 | 32093419600 | 23700 | 23750 | 23750 | 23650 | 1214 |
| 465 | 20250225 | 113600 | 32064628400 | 23750 | 23700 | 23750 | 23650 | 1229 |
| 466 | 20250225 | 113500 | 32035466550 | 23700 | 23700 | 23750 | 23650 | 6102 |
| 467 | 20250225 | 113400 | 31890732650 | 23700 | 23650 | 23700 | 23650 | 9095 |
| 468 | 20250225 | 113300 | 31675183650 | 23700 | 23700 | 23700 | 23650 | 3657 |
| 469 | 20250225 | 113200 | 31588516500 | 23700 | 23650 | 23700 | 23650 | 1278 |
| 470 | 20250225 | 113100 | 31558246300 | 23700 | 23650 | 23700 | 23650 | 945 |
| 471 | 20250225 | 113000 | 31535882200 | 23650 | 23650 | 23650 | 23600 | 2115 |
| 472 | 20250225 | 112900 | 31485867450 | 23650 | 23600 | 23650 | 23550 | 1515 |
| 473 | 20250225 | 112800 | 31450090500 | 23600 | 23600 | 23600 | 23550 | 1728 |
| 474 | 20250225 | 112700 | 31409343900 | 23650 | 23550 | 23650 | 23550 | 713 |
| 475 | 20250225 | 112600 | 31392518050 | 23600 | 23600 | 23600 | 23550 | 953 |
| 476 | 20250225 | 112500 | 31370030900 | 23600 | 23600 | 23600 | 23550 | 923 |
| 477 | 20250225 | 112400 | 31348274500 | 23600 | 23650 | 23650 | 23550 | 956 |
| 478 | 20250225 | 112300 | 31325722400 | 23650 | 23600 | 23650 | 23600 | 1127 |
| 479 | 20250225 | 112200 | 31299103800 | 23550 | 23600 | 23600 | 23550 | 1765 |
| 480 | 20250225 | 112100 | 31257497650 | 23600 | 23650 | 23650 | 23550 | 1412 |
| 481 | 20250225 | 112000 | 31224161650 | 23650 | 23650 | 23650 | 23550 | 5491 |
| 482 | 20250225 | 111900 | 31094620250 | 23650 | 23650 | 23650 | 23600 | 1453 |
| 483 | 20250225 | 111800 | 31060293300 | 23600 | 23650 | 23700 | 23600 | 2094 |
| 484 | 20250225 | 111700 | 31010745100 | 23650 | 23700 | 23700 | 23600 | 637 |
| 485 | 20250225 | 111600 | 30995671150 | 23700 | 23650 | 23700 | 23650 | 1093 |
| 486 | 20250225 | 111500 | 30969796300 | 23700 | 23700 | 23700 | 23650 | 911 |
| 487 | 20250225 | 111400 | 30948213050 | 23650 | 23650 | 23700 | 23600 | 2160 |
| 488 | 20250225 | 111300 | 30897168900 | 23650 | 23700 | 23700 | 23600 | 1833 |
| 489 | 20250225 | 111200 | 30853878500 | 23650 | 23700 | 23700 | 23600 | 1862 |
| 490 | 20250225 | 111100 | 30809812250 | 23700 | 23650 | 23700 | 23600 | 1532 |
| 491 | 20250225 | 111000 | 30773564950 | 23650 | 23600 | 23650 | 23600 | 1564 |
| 492 | 20250225 | 110900 | 30736597000 | 23600 | 23600 | 23600 | 23550 | 920 |
| 493 | 20250225 | 110800 | 30714895650 | 23600 | 23550 | 23600 | 23550 | 1189 |
| 494 | 20250225 | 110700 | 30686843000 | 23600 | 23550 | 23600 | 23500 | 2149 |
| 495 | 20250225 | 110600 | 30636215550 | 23550 | 23550 | 23550 | 23500 | 1428 |
| 496 | 20250225 | 110500 | 30602620800 | 23550 | 23500 | 23550 | 23450 | 1564 |
| 497 | 20250225 | 110400 | 30565848500 | 23450 | 23500 | 23550 | 23450 | 2534 |
| 498 | 20250225 | 110300 | 30506299900 | 23500 | 23450 | 23500 | 23400 | 1960 |
| 499 | 20250225 | 110200 | 30460322500 | 23450 | 23500 | 23550 | 23400 | 7768 |
| 500 | 20250225 | 110100 | 30277926050 | 23500 | 23600 | 23650 | 23350 | 9127 |
| 501 | 20250225 | 110000 | 30063711850 | 23650 | 23650 | 23650 | 23600 | 981 |
| 502 | 20250225 | 105900 | 30040522950 | 23650 | 23650 | 23700 | 23650 | 2628 |
| 503 | 20250225 | 105800 | 29978353650 | 23700 | 23700 | 23700 | 23650 | 1760 |
| 504 | 20250225 | 105700 | 29936705400 | 23700 | 23700 | 23700 | 23650 | 1059 |
| 505 | 20250225 | 105600 | 29911619400 | 23700 | 23750 | 23750 | 23600 | 4783 |
| 506 | 20250225 | 105500 | 29798318700 | 23700 | 23750 | 23800 | 23700 | 5011 |
| 507 | 20250225 | 105400 | 29679292000 | 23700 | 23700 | 23750 | 23700 | 1434 |
| 508 | 20250225 | 105300 | 29645257700 | 23750 | 23750 | 23800 | 23700 | 1454 |
| 509 | 20250225 | 105200 | 29610749250 | 23750 | 23800 | 23800 | 23700 | 3386 |
| 510 | 20250225 | 105100 | 29530302500 | 23800 | 23750 | 23800 | 23700 | 2707 |
| 511 | 20250225 | 105000 | 29465974450 | 23750 | 23750 | 23800 | 23700 | 2144 |
| 512 | 20250225 | 104900 | 29415080600 | 23750 | 23750 | 23800 | 23700 | 1660 |
| 513 | 20250225 | 104800 | 29375633900 | 23750 | 23800 | 23800 | 23700 | 1267 |
| 514 | 20250225 | 104700 | 29345529500 | 23800 | 23650 | 23800 | 23600 | 7904 |
| 515 | 20250225 | 104600 | 29157995000 | 23650 | 23600 | 23700 | 23600 | 2511 |
| 516 | 20250225 | 104500 | 29098603800 | 23650 | 23650 | 23650 | 23550 | 1774 |
| 517 | 20250225 | 104400 | 29056687600 | 23650 | 23700 | 23700 | 23600 | 5698 |
| 518 | 20250225 | 104300 | 28921886950 | 23650 | 23650 | 23700 | 23650 | 2134 |
| 519 | 20250225 | 104200 | 28871334600 | 23650 | 23650 | 23700 | 23650 | 1145 |
| 520 | 20250225 | 104100 | 28844224600 | 23650 | 23650 | 23650 | 23600 | 2313 |
| 521 | 20250225 | 104000 | 28789561300 | 23650 | 23600 | 23700 | 23600 | 2859 |
| 522 | 20250225 | 103900 | 28721971850 | 23600 | 23650 | 23700 | 23600 | 1840 |
| 523 | 20250225 | 103800 | 28678467300 | 23700 | 23650 | 23750 | 23650 | 6974 |
| 524 | 20250225 | 103700 | 28513218550 | 23650 | 23600 | 23650 | 23550 | 4738 |
| 525 | 20250225 | 103600 | 28401372050 | 23550 | 23550 | 23600 | 23500 | 1341 |
| 526 | 20250225 | 103500 | 28369777850 | 23550 | 23700 | 23700 | 23500 | 4829 |
| 527 | 20250225 | 103400 | 28255641800 | 23700 | 23550 | 23700 | 23550 | 5649 |
| 528 | 20250225 | 103300 | 28122176450 | 23550 | 23450 | 23550 | 23400 | 5538 |
| 529 | 20250225 | 103200 | 27992175250 | 23500 | 23400 | 23500 | 23350 | 5859 |
| 530 | 20250225 | 103100 | 27854972400 | 23400 | 23450 | 23450 | 23350 | 2204 |
| 531 | 20250225 | 103000 | 27803353200 | 23350 | 23350 | 23450 | 23300 | 3729 |
| 532 | 20250225 | 102900 | 27716122650 | 23300 | 23300 | 23450 | 23300 | 2597 |
| 533 | 20250225 | 102800 | 27655476900 | 23300 | 23400 | 23400 | 23300 | 3821 |
| 534 | 20250225 | 102700 | 27566295000 | 23400 | 23400 | 23450 | 23300 | 3108 |
| 535 | 20250225 | 102600 | 27493684050 | 23450 | 23500 | 23500 | 23300 | 13218 |
| 536 | 20250225 | 102500 | 27184927750 | 23500 | 23500 | 23550 | 23450 | 2559 |
| 537 | 20250225 | 102400 | 27124813650 | 23500 | 23400 | 23500 | 23400 | 3516 |
| 538 | 20250225 | 102300 | 27042481400 | 23450 | 23450 | 23450 | 23400 | 1348 |
| 539 | 20250225 | 102200 | 27010921350 | 23400 | 23450 | 23500 | 23400 | 3521 |
| 540 | 20250225 | 102100 | 26928417950 | 23500 | 23500 | 23550 | 23450 | 9293 |
| 541 | 20250225 | 102000 | 26710086400 | 23500 | 23650 | 23700 | 23500 | 9569 |
| 542 | 20250225 | 101900 | 26484312550 | 23700 | 23800 | 23850 | 23650 | 8572 |
| 543 | 20250225 | 101800 | 26280928400 | 23850 | 23800 | 23850 | 23750 | 3307 |
| 544 | 20250225 | 101700 | 26202252900 | 23850 | 23850 | 23850 | 23750 | 6061 |
| 545 | 20250225 | 101600 | 26058012300 | 23800 | 23850 | 23850 | 23800 | 3573 |
| 546 | 20250225 | 101500 | 25972932000 | 23850 | 23850 | 23900 | 23800 | 4270 |
| 547 | 20250225 | 101400 | 25871113450 | 23850 | 23700 | 23850 | 23700 | 12585 |
| 548 | 20250225 | 101300 | 25571702200 | 23750 | 23500 | 23750 | 23500 | 5550 |
| 549 | 20250225 | 101200 | 25440611600 | 23550 | 23550 | 23550 | 23500 | 2415 |
| 550 | 20250225 | 101100 | 25383847250 | 23450 | 23650 | 23650 | 23450 | 6602 |
| 551 | 20250225 | 101000 | 25228535000 | 23700 | 23750 | 23750 | 23550 | 6811 |
| 552 | 20250225 | 100900 | 25067550350 | 23750 | 23700 | 23750 | 23700 | 1941 |
| 553 | 20250225 | 100800 | 25021488750 | 23700 | 23700 | 23750 | 23650 | 4932 |
| 554 | 20250225 | 100700 | 24904641200 | 23700 | 23700 | 23750 | 23650 | 6151 |
| 555 | 20250225 | 100600 | 24758793050 | 23700 | 23650 | 23750 | 23600 | 7715 |
| 556 | 20250225 | 100500 | 24575847200 | 23600 | 23700 | 23700 | 23600 | 2226 |
| 557 | 20250225 | 100400 | 24523203850 | 23700 | 23600 | 23700 | 23500 | 4334 |
| 558 | 20250225 | 100300 | 24420954850 | 23650 | 23650 | 23700 | 23600 | 4698 |
| 559 | 20250225 | 100200 | 24309804250 | 23650 | 23550 | 23700 | 23450 | 6214 |
| 560 | 20250225 | 100100 | 24163239950 | 23600 | 23800 | 23800 | 23550 | 10336 |
| 561 | 20250225 | 100000 | 23918452500 | 23800 | 23450 | 23800 | 23400 | 18335 |
| 562 | 20250225 | 095900 | 23484167950 | 23450 | 23450 | 23550 | 23450 | 2992 |
| 563 | 20250225 | 095800 | 23413907000 | 23500 | 23500 | 23500 | 23400 | 7624 |
| 564 | 20250225 | 095700 | 23235124700 | 23500 | 23600 | 23600 | 23450 | 3758 |
| 565 | 20250225 | 095600 | 23146598650 | 23600 | 23500 | 23600 | 23500 | 3583 |
| 566 | 20250225 | 095500 | 23062263650 | 23550 | 23450 | 23550 | 23400 | 6984 |
| 567 | 20250225 | 095400 | 22898255750 | 23500 | 23250 | 23500 | 23200 | 6231 |
| 568 | 20250225 | 095300 | 22752612750 | 23250 | 23300 | 23350 | 23100 | 20276 |
| 569 | 20250225 | 095200 | 22281770450 | 23300 | 23350 | 23450 | 23300 | 5727 |
| 570 | 20250225 | 095100 | 22147898750 | 23350 | 23450 | 23500 | 23350 | 4915 |
| 571 | 20250225 | 095000 | 22032896500 | 23500 | 23350 | 23550 | 23350 | 10304 |
| 572 | 20250225 | 094900 | 21790992950 | 23350 | 23500 | 23500 | 23300 | 9833 |
| 573 | 20250225 | 094800 | 21560850700 | 23500 | 23500 | 23600 | 23450 | 14949 |
| 574 | 20250225 | 094700 | 21209040750 | 23450 | 23300 | 23500 | 23300 | 10983 |
| 575 | 20250225 | 094600 | 20952465100 | 23300 | 23400 | 23450 | 23200 | 29514 |
| 576 | 20250225 | 094500 | 20264606400 | 23400 | 23700 | 23800 | 23350 | 27371 |
| 577 | 20250225 | 094400 | 19618981500 | 23750 | 23800 | 23900 | 23600 | 19735 |
| 578 | 20250225 | 094300 | 19149528500 | 23750 | 23800 | 24000 | 23550 | 34911 |
| 579 | 20250225 | 094200 | 18317572050 | 23850 | 23700 | 24100 | 23600 | 54921 |
| 580 | 20250225 | 094100 | 17004551650 | 23800 | 23600 | 24350 | 23550 | 107639 |
| 581 | 20250225 | 094000 | 14422646250 | 23600 | 23700 | 23750 | 23500 | 21798 |
| 582 | 20250225 | 093900 | 13907750750 | 23700 | 23600 | 23700 | 23550 | 13930 |
| 583 | 20250225 | 093800 | 13578968400 | 23600 | 23700 | 23750 | 23500 | 32788 |
| 584 | 20250225 | 093700 | 12803785400 | 23700 | 23750 | 23850 | 23600 | 54026 |
| 585 | 20250225 | 093600 | 11521171300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 586 | 20250225 | 093500 | 11521171300 | 23750 | 23600 | 23750 | 23600 | 25363 |
| 587 | 20250225 | 093400 | 10919848350 | 23600 | 23550 | 23650 | 23350 | 18727 |
| 588 | 20250225 | 093300 | 10479753650 | 23550 | 23650 | 23750 | 23500 | 33149 |
| 589 | 20250225 | 093200 | 9696523650 | 23600 | 23650 | 23750 | 23400 | 58275 |
| 590 | 20250225 | 093100 | 8318913600 | 23600 | 23250 | 23650 | 23150 | 54092 |
| 591 | 20250225 | 093000 | 7050795750 | 23200 | 23350 | 23450 | 23100 | 36799 |
| 592 | 20250225 | 092900 | 6192591750 | 23350 | 23200 | 23400 | 23100 | 23828 |
| 593 | 20250225 | 092800 | 5637890050 | 23250 | 23100 | 23250 | 22900 | 29764 |
| 594 | 20250225 | 092700 | 4950610300 | 23200 | 22900 | 23200 | 22750 | 63954 |
| 595 | 20250225 | 092600 | 3479298950 | 22950 | 22600 | 22950 | 22550 | 27524 |
| 596 | 20250225 | 092500 | 2851338350 | 22600 | 22750 | 22750 | 22550 | 9455 |
| 597 | 20250225 | 092400 | 2637316700 | 22750 | 22600 | 22750 | 22550 | 10463 |
| 598 | 20250225 | 092300 | 2399921100 | 22600 | 22550 | 22650 | 22500 | 10009 |
| 599 | 20250225 | 092200 | 2173772750 | 22600 | 22550 | 22650 | 22500 | 14698 |
| 600 | 20250225 | 092100 | 1841872800 | 22550 | 22300 | 22550 | 22300 | 19259 |
| 601 | 20250225 | 092000 | 1409113750 | 22250 | 22250 | 22350 | 22250 | 1991 |
| 602 | 20250225 | 091900 | 1364715200 | 22250 | 22300 | 22300 | 22200 | 3603 |
| 603 | 20250225 | 091800 | 1284547300 | 22250 | 22150 | 22400 | 22100 | 5181 |
| 604 | 20250225 | 091700 | 1169012000 | 22050 | 22350 | 22400 | 22050 | 4693 |
| 605 | 20250225 | 091600 | 1064772750 | 22350 | 22200 | 22400 | 22150 | 5936 |
| 606 | 20250225 | 091500 | 932419050 | 22250 | 21900 | 22350 | 21900 | 11066 |
| 607 | 20250225 | 091400 | 686892650 | 21950 | 21950 | 22000 | 21900 | 1259 |
| 608 | 20250225 | 091300 | 659267400 | 21900 | 21850 | 21900 | 21850 | 1525 |
| 609 | 20250225 | 091200 | 625894800 | 21850 | 21800 | 21850 | 21750 | 2298 |
| 610 | 20250225 | 091100 | 575780250 | 21800 | 21650 | 21850 | 21650 | 969 |
| 611 | 20250225 | 091000 | 554720650 | 21650 | 21650 | 21650 | 21650 | 843 |
| 612 | 20250225 | 090900 | 536469700 | 21650 | 21700 | 21700 | 21550 | 2043 |
| 613 | 20250225 | 090800 | 492302300 | 21700 | 21650 | 21700 | 21650 | 291 |
| 614 | 20250225 | 090700 | 486001300 | 21650 | 21550 | 21750 | 21500 | 2503 |
| 615 | 20250225 | 090600 | 431927350 | 21550 | 21600 | 21600 | 21500 | 3415 |
| 616 | 20250225 | 090500 | 358336700 | 21600 | 21650 | 21700 | 21600 | 1364 |
| 617 | 20250225 | 090400 | 328845700 | 21650 | 21650 | 21700 | 21600 | 2917 |
| 618 | 20250225 | 090300 | 265713400 | 21650 | 21650 | 21750 | 21600 | 4463 |
| 619 | 20250225 | 090200 | 169179300 | 21700 | 21750 | 21750 | 21600 | 1940 |
| 620 | 20250225 | 090100 | 127155400 | 21800 | 21750 | 21900 | 21700 | 2668 |
| 621 | 20250225 | 090000 | 68955550 | 21750 | 21600 | 21750 | 21600 | 3140 |