32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 190500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 3 | 20250224 | 190400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20250224 | 190300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20250224 | 190200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20250224 | 190100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20250224 | 190000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20250224 | 185900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20250224 | 185800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20250224 | 185700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20250224 | 185600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20250224 | 185500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20250224 | 185400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20250224 | 185300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20250224 | 185200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20250224 | 185100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20250224 | 185000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20250224 | 184900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20250224 | 184800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20250224 | 184700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20250224 | 184600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20250224 | 184500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20250224 | 184400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20250224 | 184300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20250224 | 184200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20250224 | 184100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20250224 | 184000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20250224 | 183900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20250224 | 183800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20250224 | 183700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20250224 | 183600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20250224 | 183500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 33 | 20250224 | 183400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20250224 | 183300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20250224 | 183200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20250224 | 183100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20250224 | 183000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20250224 | 182900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20250224 | 182800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20250224 | 182700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20250224 | 182600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20250224 | 182500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20250224 | 182400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20250224 | 182300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20250224 | 182200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20250224 | 182100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20250224 | 182000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20250224 | 181900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20250224 | 181800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20250224 | 181700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20250224 | 181600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20250224 | 181500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20250224 | 181400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20250224 | 181300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20250224 | 181200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20250224 | 181100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20250224 | 181000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20250224 | 180900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20250224 | 180800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20250224 | 180700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20250224 | 180600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20250224 | 180500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 63 | 20250224 | 180400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20250224 | 180300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20250224 | 180200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20250224 | 180100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20250224 | 180000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20250224 | 175900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20250224 | 175800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20250224 | 175700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20250224 | 175600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20250224 | 175500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20250224 | 175400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20250224 | 175300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20250224 | 175200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20250224 | 175100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20250224 | 175000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20250224 | 174900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20250224 | 174800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20250224 | 174700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20250224 | 174600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20250224 | 174500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20250224 | 174400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20250224 | 174300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20250224 | 174200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20250224 | 174100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20250224 | 174000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20250224 | 173900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20250224 | 173800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20250224 | 173700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20250224 | 173600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20250224 | 173500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 93 | 20250224 | 173400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20250224 | 173300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20250224 | 173200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20250224 | 173100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20250224 | 173000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20250224 | 172900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20250224 | 172800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20250224 | 172700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20250224 | 172600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20250224 | 172500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20250224 | 172400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20250224 | 172300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20250224 | 172200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20250224 | 172100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20250224 | 172000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20250224 | 171900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20250224 | 171800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20250224 | 171700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20250224 | 171600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20250224 | 171500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20250224 | 171400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20250224 | 171300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20250224 | 171200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20250224 | 171100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20250224 | 171000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20250224 | 170900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20250224 | 170800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20250224 | 170700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20250224 | 170600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20250224 | 170500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 123 | 20250224 | 170400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20250224 | 170300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20250224 | 170200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20250224 | 170100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20250224 | 170000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20250224 | 165900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20250224 | 165800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20250224 | 165700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20250224 | 165600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20250224 | 165500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20250224 | 165400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20250224 | 165300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20250224 | 165200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20250224 | 165100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20250224 | 165000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20250224 | 164900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20250224 | 164800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20250224 | 164700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20250224 | 164600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20250224 | 164500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20250224 | 164400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20250224 | 164300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20250224 | 164200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20250224 | 164100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20250224 | 164000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20250224 | 163900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20250224 | 163800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20250224 | 163700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20250224 | 163600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20250224 | 163500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 153 | 20250224 | 163400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20250224 | 163300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20250224 | 163200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20250224 | 163100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20250224 | 163000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20250224 | 162900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20250224 | 162800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20250224 | 162700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20250224 | 162600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20250224 | 162500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20250224 | 162400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20250224 | 162300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20250224 | 162200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20250224 | 162100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20250224 | 162000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20250224 | 161900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20250224 | 161800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20250224 | 161700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20250224 | 161600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20250224 | 161500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20250224 | 161400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20250224 | 161300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20250224 | 161200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20250224 | 161100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20250224 | 161000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20250224 | 160900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20250224 | 160800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20250224 | 160700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20250224 | 160600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20250224 | 160500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 183 | 20250224 | 160400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20250224 | 160300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20250224 | 160200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20250224 | 160100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20250224 | 160000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20250224 | 155900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20250224 | 155800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20250224 | 155700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20250224 | 155600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20250224 | 155500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20250224 | 155400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20250224 | 155300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20250224 | 155200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20250224 | 155100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20250224 | 155000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20250224 | 154900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20250224 | 154800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20250224 | 154700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20250224 | 154600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20250224 | 154500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20250224 | 154400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20250224 | 154300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20250224 | 154200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20250224 | 154100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20250224 | 154000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20250224 | 153900 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20250224 | 153800 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20250224 | 153700 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20250224 | 153600 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20250224 | 153500 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 213 | 20250224 | 153400 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20250224 | 153300 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20250224 | 153200 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20250224 | 153100 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20250224 | 153000 | 11069804500 | 31450 | 31450 | 31450 | 31450 | 7376 |
| 218 | 20250224 | 152900 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 219 | 20250224 | 152800 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 220 | 20250224 | 152700 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 221 | 20250224 | 152600 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 222 | 20250224 | 152500 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 223 | 20250224 | 152400 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 224 | 20250224 | 152300 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 225 | 20250224 | 152200 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 226 | 20250224 | 152100 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 227 | 20250224 | 152000 | 10837829300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 228 | 20250224 | 151900 | 10837829300 | 31350 | 31300 | 31350 | 31300 | 545 |
| 229 | 20250224 | 151800 | 10820765350 | 31350 | 31400 | 31400 | 31300 | 2019 |
| 230 | 20250224 | 151700 | 10757469300 | 31400 | 31300 | 31450 | 31300 | 4537 |
| 231 | 20250224 | 151600 | 10615082700 | 31350 | 31300 | 31350 | 31250 | 974 |
| 232 | 20250224 | 151500 | 10584605800 | 31300 | 31350 | 31350 | 31300 | 768 |
| 233 | 20250224 | 151400 | 10560561650 | 31300 | 31350 | 31350 | 31300 | 166 |
| 234 | 20250224 | 151300 | 10555361700 | 31300 | 31300 | 31300 | 31250 | 1427 |
| 235 | 20250224 | 151200 | 10510697350 | 31300 | 31300 | 31350 | 31250 | 2767 |
| 236 | 20250224 | 151100 | 10424182750 | 31300 | 31300 | 31350 | 31300 | 2017 |
| 237 | 20250224 | 151000 | 10361031600 | 31300 | 31250 | 31300 | 31250 | 1200 |
| 238 | 20250224 | 150900 | 10323481100 | 31250 | 31300 | 31300 | 31250 | 876 |
| 239 | 20250224 | 150800 | 10296078250 | 31300 | 31300 | 31350 | 31300 | 231 |
| 240 | 20250224 | 150700 | 10288847750 | 31300 | 31250 | 31300 | 31200 | 812 |
| 241 | 20250224 | 150600 | 10263451050 | 31250 | 31250 | 31300 | 31250 | 223 |
| 242 | 20250224 | 150500 | 10256482050 | 31250 | 31300 | 31300 | 31250 | 437 |
| 243 | 20250224 | 150400 | 10242825750 | 31300 | 31250 | 31300 | 31200 | 555 |
| 244 | 20250224 | 150300 | 10225477850 | 31250 | 31250 | 31300 | 31250 | 322 |
| 245 | 20250224 | 150200 | 10215411850 | 31250 | 31300 | 31300 | 31250 | 639 |
| 246 | 20250224 | 150100 | 10195412900 | 31350 | 31400 | 31400 | 31350 | 658 |
| 247 | 20250224 | 150000 | 10174780900 | 31350 | 31300 | 31400 | 31300 | 614 |
| 248 | 20250224 | 145900 | 10155529900 | 31350 | 31250 | 31350 | 31250 | 3926 |
| 249 | 20250224 | 145800 | 10032611900 | 31250 | 31250 | 31300 | 31250 | 418 |
| 250 | 20250224 | 145700 | 10019545500 | 31250 | 31200 | 31250 | 31200 | 1711 |
| 251 | 20250224 | 145600 | 9966113800 | 31200 | 31150 | 31250 | 31150 | 546 |
| 252 | 20250224 | 145500 | 9949088750 | 31200 | 31150 | 31200 | 31150 | 2460 |
| 253 | 20250224 | 145400 | 9872385850 | 31150 | 31150 | 31200 | 31150 | 1917 |
| 254 | 20250224 | 145300 | 9812665400 | 31200 | 31250 | 31250 | 31200 | 915 |
| 255 | 20250224 | 145200 | 9784109450 | 31250 | 31200 | 31250 | 31200 | 202 |
| 256 | 20250224 | 145100 | 9777805400 | 31250 | 31200 | 31250 | 31200 | 647 |
| 257 | 20250224 | 145000 | 9757589850 | 31200 | 31200 | 31250 | 31200 | 616 |
| 258 | 20250224 | 144900 | 9738369750 | 31200 | 31200 | 31250 | 31150 | 881 |
| 259 | 20250224 | 144800 | 9710883850 | 31200 | 31200 | 31250 | 31200 | 509 |
| 260 | 20250224 | 144700 | 9695002550 | 31200 | 31200 | 31250 | 31200 | 272 |
| 261 | 20250224 | 144600 | 9686511150 | 31250 | 31300 | 31300 | 31250 | 365 |
| 262 | 20250224 | 144500 | 9675104100 | 31300 | 31200 | 31300 | 31200 | 462 |
| 263 | 20250224 | 144400 | 9660672150 | 31200 | 31200 | 31250 | 31200 | 583 |
| 264 | 20250224 | 144300 | 9642478650 | 31200 | 31250 | 31250 | 31200 | 319 |
| 265 | 20250224 | 144200 | 9632519200 | 31200 | 31250 | 31250 | 31200 | 472 |
| 266 | 20250224 | 144100 | 9617792250 | 31200 | 31300 | 31300 | 31150 | 2281 |
| 267 | 20250224 | 144000 | 9546628950 | 31250 | 31300 | 31350 | 31250 | 1948 |
| 268 | 20250224 | 143900 | 9485708350 | 31300 | 31350 | 31350 | 31250 | 10831 |
| 269 | 20250224 | 143800 | 9146542600 | 31400 | 31400 | 31400 | 31350 | 239 |
| 270 | 20250224 | 143700 | 9139043600 | 31350 | 31350 | 31400 | 31350 | 814 |
| 271 | 20250224 | 143600 | 9113505800 | 31350 | 31350 | 31400 | 31350 | 501 |
| 272 | 20250224 | 143500 | 9097798650 | 31400 | 31400 | 31400 | 31400 | 114 |
| 273 | 20250224 | 143400 | 9094219050 | 31400 | 31400 | 31450 | 31400 | 725 |
| 274 | 20250224 | 143300 | 9071453450 | 31400 | 31450 | 31450 | 31400 | 1011 |
| 275 | 20250224 | 143200 | 9039675300 | 31400 | 31400 | 31450 | 31350 | 1969 |
| 276 | 20250224 | 143100 | 8977847550 | 31400 | 31400 | 31400 | 31400 | 179 |
| 277 | 20250224 | 143000 | 8972226950 | 31400 | 31400 | 31400 | 31400 | 208 |
| 278 | 20250224 | 142900 | 8965695750 | 31400 | 31350 | 31400 | 31350 | 1664 |
| 279 | 20250224 | 142800 | 8913446900 | 31350 | 31350 | 31400 | 31350 | 419 |
| 280 | 20250224 | 142700 | 8900305750 | 31400 | 31400 | 31400 | 31350 | 796 |
| 281 | 20250224 | 142600 | 8875334200 | 31350 | 31400 | 31400 | 31350 | 1546 |
| 282 | 20250224 | 142500 | 8826802850 | 31400 | 31450 | 31450 | 31400 | 1419 |
| 283 | 20250224 | 142400 | 8782242300 | 31400 | 31450 | 31450 | 31400 | 60 |
| 284 | 20250224 | 142300 | 8780355650 | 31450 | 31450 | 31450 | 31450 | 482 |
| 285 | 20250224 | 142200 | 8765196750 | 31450 | 31400 | 31450 | 31400 | 943 |
| 286 | 20250224 | 142100 | 8735543500 | 31400 | 31350 | 31400 | 31350 | 1235 |
| 287 | 20250224 | 142000 | 8696781250 | 31400 | 31400 | 31500 | 31350 | 1921 |
| 288 | 20250224 | 141900 | 8636454100 | 31400 | 31500 | 31550 | 31400 | 4488 |
| 289 | 20250224 | 141800 | 8495171350 | 31500 | 31500 | 31500 | 31450 | 1369 |
| 290 | 20250224 | 141700 | 8452053300 | 31500 | 31450 | 31500 | 31400 | 2696 |
| 291 | 20250224 | 141600 | 8367250650 | 31450 | 31400 | 31450 | 31400 | 526 |
| 292 | 20250224 | 141500 | 8350714600 | 31400 | 31400 | 31400 | 31350 | 2114 |
| 293 | 20250224 | 141400 | 8284340300 | 31350 | 31400 | 31400 | 31350 | 504 |
| 294 | 20250224 | 141300 | 8268530650 | 31350 | 31350 | 31400 | 31350 | 593 |
| 295 | 20250224 | 141200 | 8249911750 | 31350 | 31400 | 31400 | 31350 | 276 |
| 296 | 20250224 | 141100 | 8241246850 | 31400 | 31350 | 31400 | 31350 | 1470 |
| 297 | 20250224 | 141000 | 8195149400 | 31350 | 31400 | 31400 | 31350 | 1773 |
| 298 | 20250224 | 140900 | 8139523100 | 31400 | 31350 | 31400 | 31300 | 2086 |
| 299 | 20250224 | 140800 | 8074125700 | 31350 | 31300 | 31350 | 31300 | 361 |
| 300 | 20250224 | 140700 | 8062824600 | 31300 | 31300 | 31300 | 31250 | 2108 |
| 301 | 20250224 | 140600 | 7996844450 | 31350 | 31300 | 31350 | 31300 | 1020 |
| 302 | 20250224 | 140500 | 7964914000 | 31300 | 31300 | 31350 | 31300 | 681 |
| 303 | 20250224 | 140400 | 7943592550 | 31350 | 31300 | 31350 | 31300 | 2033 |
| 304 | 20250224 | 140300 | 7879959400 | 31300 | 31400 | 31400 | 31250 | 2237 |
| 305 | 20250224 | 140200 | 7809924350 | 31400 | 31400 | 31400 | 31300 | 5236 |
| 306 | 20250224 | 140100 | 7645603300 | 31350 | 31350 | 31400 | 31350 | 422 |
| 307 | 20250224 | 140000 | 7632362900 | 31350 | 31350 | 31350 | 31300 | 2155 |
| 308 | 20250224 | 135900 | 7564819400 | 31350 | 31250 | 31400 | 31250 | 2127 |
| 309 | 20250224 | 135800 | 7498161350 | 31300 | 31350 | 31350 | 31200 | 2176 |
| 310 | 20250224 | 135700 | 7430043200 | 31300 | 31150 | 31300 | 31150 | 5304 |
| 311 | 20250224 | 135600 | 7264360700 | 31150 | 31150 | 31150 | 31150 | 65 |
| 312 | 20250224 | 135500 | 7262335950 | 31150 | 31150 | 31200 | 31150 | 122 |
| 313 | 20250224 | 135400 | 7258534650 | 31150 | 31150 | 31150 | 31150 | 285 |
| 314 | 20250224 | 135300 | 7249656900 | 31150 | 31150 | 31200 | 31150 | 440 |
| 315 | 20250224 | 135200 | 7235949250 | 31150 | 31200 | 31200 | 31150 | 7 |
| 316 | 20250224 | 135100 | 7235731150 | 31200 | 31150 | 31200 | 31150 | 393 |
| 317 | 20250224 | 135000 | 7223487800 | 31150 | 31200 | 31200 | 31150 | 518 |
| 318 | 20250224 | 134900 | 7207351700 | 31150 | 31200 | 31200 | 31150 | 80 |
| 319 | 20250224 | 134800 | 7204856150 | 31200 | 31150 | 31200 | 31150 | 521 |
| 320 | 20250224 | 134700 | 7188603050 | 31200 | 31200 | 31200 | 31200 | 564 |
| 321 | 20250224 | 134600 | 7171006250 | 31200 | 31250 | 31250 | 31200 | 730 |
| 322 | 20250224 | 134500 | 7148229900 | 31200 | 31250 | 31250 | 31200 | 1401 |
| 323 | 20250224 | 134400 | 7104493650 | 31250 | 31200 | 31300 | 31200 | 1213 |
| 324 | 20250224 | 134300 | 7066554250 | 31200 | 31250 | 31250 | 31200 | 858 |
| 325 | 20250224 | 134200 | 7039742850 | 31250 | 31150 | 31250 | 31150 | 2269 |
| 326 | 20250224 | 134100 | 6968875750 | 31150 | 31150 | 31200 | 31100 | 2065 |
| 327 | 20250224 | 134000 | 6904552000 | 31150 | 31200 | 31200 | 31150 | 4098 |
| 328 | 20250224 | 133900 | 6776853700 | 31200 | 31200 | 31250 | 31200 | 640 |
| 329 | 20250224 | 133800 | 6756879800 | 31200 | 31200 | 31250 | 31150 | 1595 |
| 330 | 20250224 | 133700 | 6707098950 | 31150 | 31150 | 31200 | 31150 | 659 |
| 331 | 20250224 | 133600 | 6686557300 | 31200 | 31200 | 31250 | 31150 | 1594 |
| 332 | 20250224 | 133500 | 6636826750 | 31200 | 31200 | 31200 | 31200 | 296 |
| 333 | 20250224 | 133400 | 6627591550 | 31200 | 31150 | 31200 | 31150 | 1500 |
| 334 | 20250224 | 133300 | 6580803300 | 31150 | 31200 | 31200 | 31150 | 385 |
| 335 | 20250224 | 133200 | 6568804300 | 31200 | 31200 | 31250 | 31150 | 2039 |
| 336 | 20250224 | 133100 | 6505171850 | 31200 | 31200 | 31250 | 31200 | 1328 |
| 337 | 20250224 | 133000 | 6463699400 | 31250 | 31200 | 31250 | 31150 | 1869 |
| 338 | 20250224 | 132900 | 6405386500 | 31200 | 31200 | 31200 | 31150 | 1106 |
| 339 | 20250224 | 132800 | 6370887350 | 31150 | 31150 | 31200 | 31150 | 1909 |
| 340 | 20250224 | 132700 | 6311411900 | 31200 | 31150 | 31200 | 31100 | 1757 |
| 341 | 20250224 | 132600 | 6256677500 | 31150 | 31100 | 31150 | 31100 | 497 |
| 342 | 20250224 | 132500 | 6241203600 | 31100 | 31100 | 31100 | 31100 | 458 |
| 343 | 20250224 | 132400 | 6226959800 | 31100 | 31150 | 31200 | 31050 | 1036 |
| 344 | 20250224 | 132300 | 6194722800 | 31150 | 31050 | 31200 | 31050 | 4894 |
| 345 | 20250224 | 132200 | 6042520750 | 31050 | 31000 | 31050 | 31000 | 3346 |
| 346 | 20250224 | 132100 | 5938641450 | 31000 | 30950 | 31050 | 30900 | 2247 |
| 347 | 20250224 | 132000 | 5868996350 | 30950 | 30900 | 30950 | 30900 | 215 |
| 348 | 20250224 | 131900 | 5862342150 | 30850 | 30850 | 30950 | 30850 | 3031 |
| 349 | 20250224 | 131800 | 5768623750 | 30850 | 30850 | 30850 | 30800 | 470 |
| 350 | 20250224 | 131700 | 5754130600 | 30850 | 30850 | 30850 | 30850 | 162 |
| 351 | 20250224 | 131600 | 5749132900 | 30850 | 30850 | 30850 | 30850 | 101 |
| 352 | 20250224 | 131500 | 5746017050 | 30800 | 30850 | 30850 | 30800 | 4 |
| 353 | 20250224 | 131400 | 5745893700 | 30800 | 30850 | 30850 | 30800 | 301 |
| 354 | 20250224 | 131300 | 5736607900 | 30850 | 30850 | 30850 | 30800 | 1083 |
| 355 | 20250224 | 131200 | 5703247400 | 30850 | 30850 | 30850 | 30850 | 3 |
| 356 | 20250224 | 131100 | 5703154850 | 30800 | 30850 | 30850 | 30800 | 747 |
| 357 | 20250224 | 131000 | 5680137150 | 30800 | 30800 | 30800 | 30800 | 111 |
| 358 | 20250224 | 130900 | 5676718350 | 30850 | 30850 | 30850 | 30800 | 431 |
| 359 | 20250224 | 130800 | 5663427000 | 30850 | 30800 | 30850 | 30800 | 30 |
| 360 | 20250224 | 130700 | 5662501600 | 30800 | 30850 | 30900 | 30800 | 2265 |
| 361 | 20250224 | 130600 | 5592535000 | 30850 | 30850 | 30850 | 30850 | 26 |
| 362 | 20250224 | 130500 | 5591732900 | 30800 | 30850 | 30850 | 30800 | 345 |
| 363 | 20250224 | 130400 | 5581092350 | 30850 | 30850 | 30850 | 30850 | 660 |
| 364 | 20250224 | 130300 | 5560731350 | 30800 | 30800 | 30850 | 30800 | 320 |
| 365 | 20250224 | 130200 | 5550874650 | 30850 | 30850 | 30850 | 30850 | 49 |
| 366 | 20250224 | 130100 | 5549363000 | 30850 | 30900 | 30900 | 30800 | 1097 |
| 367 | 20250224 | 130000 | 5515531800 | 30900 | 30900 | 30900 | 30850 | 203 |
| 368 | 20250224 | 125900 | 5509268600 | 30850 | 30850 | 30850 | 30850 | 110 |
| 369 | 20250224 | 125800 | 5505875100 | 30850 | 30850 | 30850 | 30850 | 26 |
| 370 | 20250224 | 125700 | 5505073000 | 30850 | 30850 | 30850 | 30800 | 55 |
| 371 | 20250224 | 125600 | 5503378750 | 30850 | 30850 | 30850 | 30800 | 200 |
| 372 | 20250224 | 125500 | 5497209500 | 30850 | 30850 | 30850 | 30800 | 180 |
| 373 | 20250224 | 125400 | 5491660200 | 30800 | 30850 | 30850 | 30800 | 56 |
| 374 | 20250224 | 125300 | 5489935350 | 30850 | 30850 | 30850 | 30850 | 746 |
| 375 | 20250224 | 125200 | 5466921250 | 30850 | 30900 | 30900 | 30850 | 236 |
| 376 | 20250224 | 125100 | 5459638800 | 30900 | 30850 | 30900 | 30850 | 62 |
| 377 | 20250224 | 125000 | 5457725350 | 30900 | 30850 | 30900 | 30850 | 35 |
| 378 | 20250224 | 124900 | 5456644400 | 30850 | 30900 | 30900 | 30850 | 343 |
| 379 | 20250224 | 124800 | 5446061750 | 30900 | 30900 | 30900 | 30850 | 278 |
| 380 | 20250224 | 124700 | 5437476000 | 30900 | 30800 | 30900 | 30800 | 531 |
| 381 | 20250224 | 124600 | 5421099700 | 30850 | 30800 | 30850 | 30800 | 116 |
| 382 | 20250224 | 124500 | 5417523100 | 30850 | 30850 | 30850 | 30800 | 151 |
| 383 | 20250224 | 124400 | 5412866500 | 30850 | 30850 | 30850 | 30800 | 341 |
| 384 | 20250224 | 124300 | 5402347150 | 30900 | 30850 | 30900 | 30850 | 596 |
| 385 | 20250224 | 124200 | 5383935250 | 30850 | 30900 | 30950 | 30850 | 1044 |
| 386 | 20250224 | 124100 | 5351671850 | 30900 | 30950 | 30950 | 30900 | 540 |
| 387 | 20250224 | 124000 | 5334964400 | 30950 | 30850 | 30950 | 30800 | 1660 |
| 388 | 20250224 | 123900 | 5283668000 | 30850 | 30800 | 30850 | 30800 | 428 |
| 389 | 20250224 | 123800 | 5270465250 | 30800 | 30750 | 30850 | 30750 | 997 |
| 390 | 20250224 | 123700 | 5239755200 | 30750 | 30800 | 30800 | 30750 | 505 |
| 391 | 20250224 | 123600 | 5224205650 | 30750 | 30800 | 30800 | 30750 | 309 |
| 392 | 20250224 | 123500 | 5214694900 | 30800 | 30800 | 30800 | 30750 | 61 |
| 393 | 20250224 | 123400 | 5212817750 | 30800 | 30700 | 30800 | 30700 | 509 |
| 394 | 20250224 | 123300 | 5197159750 | 30750 | 30750 | 30750 | 30750 | 656 |
| 395 | 20250224 | 123200 | 5176987750 | 30750 | 30750 | 30750 | 30700 | 340 |
| 396 | 20250224 | 123100 | 5166532800 | 30750 | 30750 | 30750 | 30700 | 1170 |
| 397 | 20250224 | 123000 | 5130587800 | 30750 | 30700 | 30750 | 30700 | 188 |
| 398 | 20250224 | 122900 | 5124806850 | 30700 | 30700 | 30700 | 30650 | 460 |
| 399 | 20250224 | 122800 | 5110685850 | 30700 | 30750 | 30750 | 30700 | 342 |
| 400 | 20250224 | 122700 | 5100171350 | 30700 | 30700 | 30700 | 30600 | 1580 |
| 401 | 20250224 | 122600 | 5051679750 | 30700 | 30600 | 30700 | 30600 | 531 |
| 402 | 20250224 | 122500 | 5035412150 | 30600 | 30600 | 30650 | 30600 | 250 |
| 403 | 20250224 | 122400 | 5027760850 | 30600 | 30600 | 30600 | 30600 | 1 |
| 404 | 20250224 | 122300 | 5027730250 | 30600 | 30600 | 30600 | 30600 | 200 |
| 405 | 20250224 | 122200 | 5021610250 | 30600 | 30600 | 30600 | 30600 | 298 |
| 406 | 20250224 | 122100 | 5012491450 | 30600 | 30600 | 30600 | 30600 | 303 |
| 407 | 20250224 | 122000 | 5003219650 | 30600 | 30650 | 30650 | 30600 | 142 |
| 408 | 20250224 | 121900 | 4998870600 | 30600 | 30600 | 30600 | 30600 | 393 |
| 409 | 20250224 | 121800 | 4986844800 | 30600 | 30600 | 30600 | 30600 | 810 |
| 410 | 20250224 | 121700 | 4962058800 | 30600 | 30600 | 30600 | 30550 | 33 |
| 411 | 20250224 | 121600 | 4961049600 | 30600 | 30600 | 30600 | 30600 | 309 |
| 412 | 20250224 | 121500 | 4951594200 | 30500 | 30500 | 30700 | 30500 | 2815 |
| 413 | 20250224 | 121400 | 4865401950 | 30550 | 30550 | 30550 | 30550 | 121 |
| 414 | 20250224 | 121300 | 4861705400 | 30550 | 30600 | 30600 | 30550 | 303 |
| 415 | 20250224 | 121200 | 4852448700 | 30600 | 30600 | 30600 | 30600 | 2 |
| 416 | 20250224 | 121100 | 4852387500 | 30600 | 30600 | 30600 | 30600 | 85 |
| 417 | 20250224 | 121000 | 4849786500 | 30600 | 30600 | 30600 | 30600 | 124 |
| 418 | 20250224 | 120900 | 4845992100 | 30600 | 30550 | 30600 | 30550 | 656 |
| 419 | 20250224 | 120800 | 4825950600 | 30500 | 30500 | 30500 | 30500 | 915 |
| 420 | 20250224 | 120700 | 4798043100 | 30500 | 30500 | 30500 | 30500 | 100 |
| 421 | 20250224 | 120600 | 4794993100 | 30500 | 30550 | 30550 | 30500 | 151 |
| 422 | 20250224 | 120500 | 4790387550 | 30550 | 30550 | 30550 | 30550 | 51 |
| 423 | 20250224 | 120400 | 4788829500 | 30550 | 30550 | 30550 | 30550 | 5 |
| 424 | 20250224 | 120300 | 4788676750 | 30550 | 30500 | 30550 | 30500 | 364 |
| 425 | 20250224 | 120200 | 4777574550 | 30500 | 30500 | 30550 | 30500 | 548 |
| 426 | 20250224 | 120100 | 4760860400 | 30500 | 30550 | 30550 | 30500 | 106 |
| 427 | 20250224 | 120000 | 4757627350 | 30500 | 30500 | 30500 | 30500 | 52 |
| 428 | 20250224 | 115900 | 4756041350 | 30550 | 30500 | 30550 | 30500 | 46 |
| 429 | 20250224 | 115800 | 4754638100 | 30500 | 30500 | 30500 | 30500 | 4 |
| 430 | 20250224 | 115700 | 4754516100 | 30550 | 30550 | 30550 | 30500 | 660 |
| 431 | 20250224 | 115600 | 4734385050 | 30500 | 30500 | 30550 | 30500 | 307 |
| 432 | 20250224 | 115500 | 4725011600 | 30500 | 30550 | 30550 | 30500 | 218 |
| 433 | 20250224 | 115400 | 4718352750 | 30550 | 30500 | 30550 | 30500 | 1107 |
| 434 | 20250224 | 115300 | 4684587100 | 30550 | 30550 | 30550 | 30550 | 187 |
| 435 | 20250224 | 115200 | 4678874250 | 30550 | 30550 | 30550 | 30500 | 462 |
| 436 | 20250224 | 115100 | 4664760650 | 30500 | 30550 | 30550 | 30500 | 186 |
| 437 | 20250224 | 115000 | 4659078850 | 30500 | 30500 | 30500 | 30450 | 274 |
| 438 | 20250224 | 114900 | 4650722350 | 30450 | 30450 | 30450 | 30450 | 20 |
| 439 | 20250224 | 114800 | 4650113350 | 30500 | 30500 | 30500 | 30450 | 151 |
| 440 | 20250224 | 114700 | 4645513800 | 30450 | 30500 | 30500 | 30450 | 247 |
| 441 | 20250224 | 114600 | 4637990150 | 30500 | 30500 | 30500 | 30450 | 244 |
| 442 | 20250224 | 114500 | 4630549200 | 30500 | 30450 | 30500 | 30450 | 173 |
| 443 | 20250224 | 114400 | 4625281300 | 30450 | 30500 | 30500 | 30450 | 76 |
| 444 | 20250224 | 114300 | 4622964250 | 30500 | 30500 | 30500 | 30500 | 185 |
| 445 | 20250224 | 114200 | 4617321750 | 30500 | 30500 | 30500 | 30500 | 205 |
| 446 | 20250224 | 114100 | 4611069250 | 30500 | 30450 | 30500 | 30450 | 102 |
| 447 | 20250224 | 114000 | 4607963300 | 30500 | 30500 | 30500 | 30500 | 166 |
| 448 | 20250224 | 113900 | 4602900300 | 30500 | 30500 | 30550 | 30500 | 155 |
| 449 | 20250224 | 113800 | 4598172700 | 30500 | 30500 | 30500 | 30500 | 158 |
| 450 | 20250224 | 113700 | 4593353700 | 30500 | 30500 | 30500 | 30500 | 327 |
| 451 | 20250224 | 113600 | 4583380200 | 30450 | 30500 | 30500 | 30450 | 171 |
| 452 | 20250224 | 113500 | 4578166700 | 30500 | 30500 | 30500 | 30500 | 56 |
| 453 | 20250224 | 113400 | 4576458700 | 30500 | 30550 | 30550 | 30450 | 895 |
| 454 | 20250224 | 113300 | 4549174150 | 30500 | 30550 | 30550 | 30500 | 121 |
| 455 | 20250224 | 113200 | 4545482600 | 30500 | 30500 | 30550 | 30500 | 18 |
| 456 | 20250224 | 113100 | 4544933450 | 30500 | 30550 | 30550 | 30500 | 121 |
| 457 | 20250224 | 113000 | 4541241650 | 30500 | 30500 | 30500 | 30500 | 872 |
| 458 | 20250224 | 112900 | 4514645650 | 30500 | 30450 | 30500 | 30450 | 398 |
| 459 | 20250224 | 112800 | 4502521500 | 30450 | 30450 | 30450 | 30450 | 14 |
| 460 | 20250224 | 112700 | 4502095200 | 30450 | 30450 | 30450 | 30450 | 119 |
| 461 | 20250224 | 112600 | 4498471650 | 30450 | 30450 | 30450 | 30450 | 231 |
| 462 | 20250224 | 112500 | 4491437700 | 30450 | 30400 | 30450 | 30400 | 170 |
| 463 | 20250224 | 112400 | 4486268700 | 30400 | 30450 | 30450 | 30400 | 61 |
| 464 | 20250224 | 112300 | 4484413750 | 30450 | 30400 | 30450 | 30400 | 144 |
| 465 | 20250224 | 112200 | 4480036000 | 30400 | 30450 | 30450 | 30400 | 309 |
| 466 | 20250224 | 112100 | 4470637300 | 30400 | 30400 | 30400 | 30400 | 27 |
| 467 | 20250224 | 112000 | 4469816500 | 30450 | 30450 | 30450 | 30400 | 36 |
| 468 | 20250224 | 111900 | 4468721300 | 30450 | 30450 | 30450 | 30450 | 23 |
| 469 | 20250224 | 111800 | 4468020950 | 30450 | 30450 | 30450 | 30450 | 18 |
| 470 | 20250224 | 111700 | 4467472850 | 30450 | 30450 | 30500 | 30400 | 1297 |
| 471 | 20250224 | 111600 | 4428021500 | 30450 | 30400 | 30450 | 30400 | 554 |
| 472 | 20250224 | 111500 | 4411179050 | 30350 | 30400 | 30450 | 30350 | 946 |
| 473 | 20250224 | 111400 | 4382430500 | 30400 | 30400 | 30400 | 30300 | 1044 |
| 474 | 20250224 | 111300 | 4350779600 | 30400 | 30350 | 30400 | 30350 | 189 |
| 475 | 20250224 | 111200 | 4345043400 | 30350 | 30350 | 30350 | 30350 | 213 |
| 476 | 20250224 | 111100 | 4338578850 | 30350 | 30350 | 30350 | 30350 | 240 |
| 477 | 20250224 | 111000 | 4331294850 | 30400 | 30450 | 30450 | 30400 | 271 |
| 478 | 20250224 | 110900 | 4323056200 | 30450 | 30400 | 30450 | 30400 | 128 |
| 479 | 20250224 | 110800 | 4319162250 | 30400 | 30400 | 30400 | 30400 | 29 |
| 480 | 20250224 | 110700 | 4318280650 | 30400 | 30400 | 30400 | 30400 | 498 |
| 481 | 20250224 | 110600 | 4303141450 | 30400 | 30300 | 30400 | 30300 | 318 |
| 482 | 20250224 | 110500 | 4293491000 | 30350 | 30300 | 30350 | 30300 | 481 |
| 483 | 20250224 | 110400 | 4278899150 | 30300 | 30350 | 30350 | 30300 | 1137 |
| 484 | 20250224 | 110300 | 4244446700 | 30350 | 30350 | 30350 | 30350 | 14 |
| 485 | 20250224 | 110200 | 4244021800 | 30350 | 30350 | 30350 | 30300 | 791 |
| 486 | 20250224 | 110100 | 4220050150 | 30350 | 30350 | 30350 | 30300 | 7 |
| 487 | 20250224 | 110000 | 4219837800 | 30350 | 30350 | 30350 | 30350 | 66 |
| 488 | 20250224 | 105900 | 4217834700 | 30350 | 30350 | 30350 | 30300 | 21 |
| 489 | 20250224 | 105800 | 4217197600 | 30350 | 30350 | 30350 | 30300 | 46 |
| 490 | 20250224 | 105700 | 4215803100 | 30350 | 30350 | 30350 | 30350 | 1030 |
| 491 | 20250224 | 105600 | 4184542600 | 30350 | 30350 | 30350 | 30350 | 664 |
| 492 | 20250224 | 105500 | 4164390200 | 30350 | 30350 | 30350 | 30350 | 209 |
| 493 | 20250224 | 105400 | 4158047050 | 30350 | 30350 | 30350 | 30350 | 312 |
| 494 | 20250224 | 105300 | 4148577850 | 30350 | 30350 | 30350 | 30350 | 239 |
| 495 | 20250224 | 105200 | 4141324200 | 30350 | 30350 | 30350 | 30350 | 172 |
| 496 | 20250224 | 105100 | 4136104000 | 30350 | 30400 | 30400 | 30350 | 1025 |
| 497 | 20250224 | 105000 | 4104995100 | 30400 | 30400 | 30400 | 30400 | 82 |
| 498 | 20250224 | 104900 | 4102502300 | 30400 | 30350 | 30400 | 30350 | 184 |
| 499 | 20250224 | 104800 | 4096914950 | 30350 | 30350 | 30350 | 30350 | 248 |
| 500 | 20250224 | 104700 | 4089388150 | 30350 | 30350 | 30350 | 30350 | 37 |
| 501 | 20250224 | 104600 | 4088265200 | 30350 | 30300 | 30350 | 30300 | 54 |
| 502 | 20250224 | 104500 | 4086628900 | 30300 | 30350 | 30350 | 30300 | 312 |
| 503 | 20250224 | 104400 | 4077167250 | 30300 | 30300 | 30350 | 30300 | 260 |
| 504 | 20250224 | 104300 | 4069287200 | 30350 | 30300 | 30350 | 30300 | 556 |
| 505 | 20250224 | 104200 | 4052436900 | 30350 | 30350 | 30350 | 30350 | 1 |
| 506 | 20250224 | 104100 | 4052406550 | 30300 | 30350 | 30350 | 30300 | 226 |
| 507 | 20250224 | 104000 | 4045556450 | 30350 | 30300 | 30350 | 30300 | 87 |
| 508 | 20250224 | 103900 | 4042920050 | 30350 | 30300 | 30350 | 30300 | 71 |
| 509 | 20250224 | 103800 | 4040767750 | 30300 | 30300 | 30350 | 30300 | 988 |
| 510 | 20250224 | 103700 | 4010831050 | 30350 | 30350 | 30350 | 30300 | 187 |
| 511 | 20250224 | 103600 | 4005161400 | 30350 | 30300 | 30350 | 30300 | 588 |
| 512 | 20250224 | 103500 | 3987344800 | 30300 | 30300 | 30350 | 30300 | 1739 |
| 513 | 20250224 | 103400 | 3934643100 | 30300 | 30350 | 30350 | 30300 | 1156 |
| 514 | 20250224 | 103300 | 3899614100 | 30350 | 30350 | 30350 | 30300 | 267 |
| 515 | 20250224 | 103200 | 3891513700 | 30350 | 30400 | 30400 | 30350 | 1997 |
| 516 | 20250224 | 103100 | 3830900450 | 30350 | 30400 | 30400 | 30350 | 532 |
| 517 | 20250224 | 103000 | 3814741150 | 30400 | 30400 | 30400 | 30400 | 121 |
| 518 | 20250224 | 102900 | 3811062750 | 30400 | 30350 | 30400 | 30350 | 180 |
| 519 | 20250224 | 102800 | 3805593300 | 30350 | 30400 | 30400 | 30350 | 223 |
| 520 | 20250224 | 102700 | 3798814150 | 30400 | 30400 | 30400 | 30350 | 8 |
| 521 | 20250224 | 102600 | 3798571050 | 30350 | 30350 | 30400 | 30350 | 354 |
| 522 | 20250224 | 102500 | 3787822550 | 30350 | 30400 | 30400 | 30350 | 73 |
| 523 | 20250224 | 102400 | 3785606750 | 30350 | 30350 | 30400 | 30350 | 98 |
| 524 | 20250224 | 102300 | 3782632200 | 30350 | 30350 | 30350 | 30350 | 1 |
| 525 | 20250224 | 102200 | 3782601850 | 30350 | 30400 | 30400 | 30350 | 117 |
| 526 | 20250224 | 102100 | 3779048350 | 30400 | 30400 | 30450 | 30350 | 1093 |
| 527 | 20250224 | 102000 | 3745837100 | 30400 | 30400 | 30450 | 30400 | 26 |
| 528 | 20250224 | 101900 | 3745046650 | 30400 | 30450 | 30450 | 30400 | 51 |
| 529 | 20250224 | 101800 | 3743494500 | 30450 | 30450 | 30450 | 30450 | 7 |
| 530 | 20250224 | 101700 | 3743281350 | 30450 | 30450 | 30450 | 30400 | 153 |
| 531 | 20250224 | 101600 | 3738628200 | 30450 | 30400 | 30450 | 30400 | 1113 |
| 532 | 20250224 | 101500 | 3704789550 | 30450 | 30400 | 30450 | 30400 | 545 |
| 533 | 20250224 | 101400 | 3688213200 | 30450 | 30450 | 30450 | 30400 | 21 |
| 534 | 20250224 | 101300 | 3687574150 | 30450 | 30400 | 30450 | 30350 | 448 |
| 535 | 20250224 | 101200 | 3673951300 | 30450 | 30350 | 30450 | 30350 | 547 |
| 536 | 20250224 | 101100 | 3657323450 | 30350 | 30350 | 30350 | 30350 | 386 |
| 537 | 20250224 | 101000 | 3645608350 | 30400 | 30400 | 30400 | 30400 | 38 |
| 538 | 20250224 | 100900 | 3644453150 | 30400 | 30400 | 30400 | 30400 | 46 |
| 539 | 20250224 | 100800 | 3643054750 | 30400 | 30400 | 30400 | 30350 | 679 |
| 540 | 20250224 | 100700 | 3622421900 | 30400 | 30400 | 30400 | 30350 | 112 |
| 541 | 20250224 | 100600 | 3619022000 | 30400 | 30350 | 30400 | 30300 | 913 |
| 542 | 20250224 | 100500 | 3591311000 | 30400 | 30350 | 30400 | 30350 | 36 |
| 543 | 20250224 | 100400 | 3590217200 | 30400 | 30400 | 30400 | 30350 | 175 |
| 544 | 20250224 | 100300 | 3584905600 | 30400 | 30350 | 30400 | 30300 | 174 |
| 545 | 20250224 | 100200 | 3579632250 | 30400 | 30350 | 30400 | 30300 | 744 |
| 546 | 20250224 | 100100 | 3557056450 | 30300 | 30250 | 30300 | 30250 | 565 |
| 547 | 20250224 | 100000 | 3539941050 | 30250 | 30300 | 30300 | 30250 | 858 |
| 548 | 20250224 | 095900 | 3513966050 | 30300 | 30300 | 30300 | 30300 | 3623 |
| 549 | 20250224 | 095800 | 3404189150 | 30350 | 30350 | 30350 | 30350 | 196 |
| 550 | 20250224 | 095700 | 3398240550 | 30350 | 30300 | 30350 | 30300 | 86 |
| 551 | 20250224 | 095600 | 3395631800 | 30300 | 30350 | 30350 | 30300 | 817 |
| 552 | 20250224 | 095500 | 3370867400 | 30350 | 30350 | 30350 | 30300 | 762 |
| 553 | 20250224 | 095400 | 3347765450 | 30350 | 30350 | 30350 | 30350 | 146 |
| 554 | 20250224 | 095300 | 3343334350 | 30350 | 30350 | 30350 | 30300 | 462 |
| 555 | 20250224 | 095200 | 3329334950 | 30350 | 30350 | 30350 | 30300 | 525 |
| 556 | 20250224 | 095100 | 3313412150 | 30350 | 30350 | 30400 | 30350 | 544 |
| 557 | 20250224 | 095000 | 3296896750 | 30300 | 30400 | 30400 | 30300 | 511 |
| 558 | 20250224 | 094900 | 3281392250 | 30350 | 30350 | 30400 | 30300 | 168 |
| 559 | 20250224 | 094800 | 3276300400 | 30400 | 30300 | 30400 | 30300 | 282 |
| 560 | 20250224 | 094700 | 3267739700 | 30300 | 30350 | 30400 | 30300 | 572 |
| 561 | 20250224 | 094600 | 3250382700 | 30400 | 30350 | 30400 | 30350 | 1557 |
| 562 | 20250224 | 094500 | 3203124650 | 30350 | 30350 | 30450 | 30350 | 800 |
| 563 | 20250224 | 094400 | 3178814700 | 30350 | 30350 | 30350 | 30300 | 154 |
| 564 | 20250224 | 094300 | 3174145350 | 30350 | 30350 | 30400 | 30300 | 823 |
| 565 | 20250224 | 094200 | 3149166900 | 30350 | 30350 | 30400 | 30300 | 244 |
| 566 | 20250224 | 094100 | 3141763100 | 30350 | 30400 | 30400 | 30350 | 441 |
| 567 | 20250224 | 094000 | 3128377650 | 30350 | 30350 | 30400 | 30350 | 594 |
| 568 | 20250224 | 093900 | 3110345250 | 30400 | 30400 | 30400 | 30350 | 2062 |
| 569 | 20250224 | 093800 | 3047688750 | 30400 | 30300 | 30400 | 30300 | 524 |
| 570 | 20250224 | 093700 | 3031799000 | 30300 | 30450 | 30450 | 30300 | 4827 |
| 571 | 20250224 | 093600 | 2885315500 | 30450 | 30450 | 30450 | 30400 | 94 |
| 572 | 20250224 | 093500 | 2882453800 | 30450 | 30500 | 30500 | 30400 | 784 |
| 573 | 20250224 | 093400 | 2858587800 | 30500 | 30500 | 30500 | 30450 | 519 |
| 574 | 20250224 | 093300 | 2842763850 | 30500 | 30500 | 30500 | 30450 | 417 |
| 575 | 20250224 | 093200 | 2830053700 | 30500 | 30550 | 30550 | 30450 | 297 |
| 576 | 20250224 | 093100 | 2820985350 | 30550 | 30450 | 30600 | 30400 | 1922 |
| 577 | 20250224 | 093000 | 2762405550 | 30450 | 30400 | 30450 | 30350 | 811 |
| 578 | 20250224 | 092900 | 2737738700 | 30400 | 30500 | 30500 | 30400 | 5110 |
| 579 | 20250224 | 092800 | 2582109000 | 30500 | 30500 | 30500 | 30450 | 764 |
| 580 | 20250224 | 092700 | 2558810650 | 30500 | 30400 | 30500 | 30400 | 996 |
| 581 | 20250224 | 092600 | 2528488750 | 30400 | 30400 | 30400 | 30350 | 538 |
| 582 | 20250224 | 092500 | 2512153600 | 30400 | 30400 | 30400 | 30350 | 2277 |
| 583 | 20250224 | 092400 | 2442936300 | 30400 | 30400 | 30400 | 30350 | 283 |
| 584 | 20250224 | 092300 | 2434334150 | 30400 | 30350 | 30400 | 30350 | 666 |
| 585 | 20250224 | 092200 | 2414120550 | 30350 | 30250 | 30350 | 30250 | 2089 |
| 586 | 20250224 | 092100 | 2350857300 | 30250 | 30300 | 30300 | 30250 | 786 |
| 587 | 20250224 | 092000 | 2327070950 | 30300 | 30250 | 30300 | 30200 | 2292 |
| 588 | 20250224 | 091900 | 2257755550 | 30250 | 30250 | 30300 | 30200 | 964 |
| 589 | 20250224 | 091800 | 2228592450 | 30250 | 30300 | 30300 | 30250 | 1889 |
| 590 | 20250224 | 091700 | 2171435950 | 30250 | 30250 | 30300 | 30250 | 530 |
| 591 | 20250224 | 091600 | 2155382250 | 30250 | 30300 | 30300 | 30250 | 109 |
| 592 | 20250224 | 091500 | 2152082950 | 30200 | 30300 | 30350 | 30150 | 5594 |
| 593 | 20250224 | 091400 | 1983310250 | 30300 | 30250 | 30300 | 30150 | 1056 |
| 594 | 20250224 | 091300 | 1951370300 | 30150 | 30200 | 30250 | 30150 | 2597 |
| 595 | 20250224 | 091200 | 1872942400 | 30200 | 30250 | 30250 | 30200 | 2598 |
| 596 | 20250224 | 091100 | 1794466050 | 30250 | 30300 | 30300 | 30200 | 7148 |
| 597 | 20250224 | 091000 | 1578355600 | 30350 | 30350 | 30400 | 30250 | 3845 |
| 598 | 20250224 | 090900 | 1461878300 | 30350 | 30350 | 30350 | 30300 | 418 |
| 599 | 20250224 | 090800 | 1449194050 | 30350 | 30450 | 30450 | 30250 | 2878 |
| 600 | 20250224 | 090700 | 1362006150 | 30350 | 30250 | 30400 | 30200 | 4388 |
| 601 | 20250224 | 090600 | 1229230400 | 30250 | 30400 | 30500 | 30250 | 9492 |
| 602 | 20250224 | 090500 | 941642350 | 30300 | 30400 | 30450 | 30300 | 3412 |
| 603 | 20250224 | 090400 | 837929800 | 30350 | 30400 | 30400 | 30300 | 1988 |
| 604 | 20250224 | 090300 | 777597450 | 30350 | 30300 | 30450 | 30200 | 2054 |
| 605 | 20250224 | 090200 | 715326700 | 30300 | 30400 | 30500 | 30250 | 8526 |
| 606 | 20250224 | 090100 | 456481250 | 30400 | 30500 | 30600 | 30350 | 4526 |
| 607 | 20250224 | 090000 | 318453750 | 30500 | 30750 | 30750 | 30500 | 10120 |