33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 3 | 20250224 | 191500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250224 | 191400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250224 | 191300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250224 | 191200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250224 | 191100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250224 | 191000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250224 | 190900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250224 | 190800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250224 | 190700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250224 | 190600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250224 | 190500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250224 | 190400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250224 | 190300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250224 | 190200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250224 | 190100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250224 | 190000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250224 | 185900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250224 | 185800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250224 | 185700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250224 | 185600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250224 | 185500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250224 | 185400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250224 | 185300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250224 | 185200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250224 | 185100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250224 | 185000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250224 | 184900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250224 | 184800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250224 | 184700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250224 | 184600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 33 | 20250224 | 184500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250224 | 184400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250224 | 184300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250224 | 184200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250224 | 184100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250224 | 184000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250224 | 183900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250224 | 183800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250224 | 183700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250224 | 183600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250224 | 183500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250224 | 183400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250224 | 183300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250224 | 183200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250224 | 183100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250224 | 183000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250224 | 182900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250224 | 182800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250224 | 182700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250224 | 182600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250224 | 182500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250224 | 182400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250224 | 182300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250224 | 182200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250224 | 182100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250224 | 182000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250224 | 181900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250224 | 181800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250224 | 181700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250224 | 181600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 63 | 20250224 | 181500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250224 | 181400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250224 | 181300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250224 | 181200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250224 | 181100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250224 | 181000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250224 | 180900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250224 | 180800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250224 | 180700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250224 | 180600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250224 | 180500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250224 | 180400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250224 | 180300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250224 | 180200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250224 | 180100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250224 | 180000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250224 | 175900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250224 | 175800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250224 | 175700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250224 | 175600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250224 | 175500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250224 | 175400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250224 | 175300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250224 | 175200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250224 | 175100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250224 | 175000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250224 | 174900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250224 | 174800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250224 | 174700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250224 | 174600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 93 | 20250224 | 174500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250224 | 174400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250224 | 174300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250224 | 174200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250224 | 174100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250224 | 174000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250224 | 173900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250224 | 173800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250224 | 173700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250224 | 173600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250224 | 173500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250224 | 173400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250224 | 173300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250224 | 173200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250224 | 173100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250224 | 173000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250224 | 172900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250224 | 172800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250224 | 172700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250224 | 172600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250224 | 172500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250224 | 172400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250224 | 172300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250224 | 172200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250224 | 172100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250224 | 172000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250224 | 171900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250224 | 171800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250224 | 171700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250224 | 171600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 123 | 20250224 | 171500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250224 | 171400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250224 | 171300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250224 | 171200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250224 | 171100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250224 | 171000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250224 | 170900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250224 | 170800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250224 | 170700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250224 | 170600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250224 | 170500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250224 | 170400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250224 | 170300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250224 | 170200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250224 | 170100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250224 | 170000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250224 | 165900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250224 | 165800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250224 | 165700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250224 | 165600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250224 | 165500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250224 | 165400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250224 | 165300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250224 | 165200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250224 | 165100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250224 | 165000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250224 | 164900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250224 | 164800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250224 | 164700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250224 | 164600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 153 | 20250224 | 164500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250224 | 164400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250224 | 164300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250224 | 164200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250224 | 164100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250224 | 164000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250224 | 163900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250224 | 163800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250224 | 163700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250224 | 163600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250224 | 163500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250224 | 163400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250224 | 163300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250224 | 163200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250224 | 163100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250224 | 163000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250224 | 162900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250224 | 162800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250224 | 162700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250224 | 162600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250224 | 162500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250224 | 162400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250224 | 162300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250224 | 162200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250224 | 162100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250224 | 162000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250224 | 161900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250224 | 161800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250224 | 161700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250224 | 161600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 183 | 20250224 | 161500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250224 | 161400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250224 | 161300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250224 | 161200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250224 | 161100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250224 | 161000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250224 | 160900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250224 | 160800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250224 | 160700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250224 | 160600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250224 | 160500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250224 | 160400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250224 | 160300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250224 | 160200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250224 | 160100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250224 | 160000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250224 | 155900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250224 | 155800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250224 | 155700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250224 | 155600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250224 | 155500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250224 | 155400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250224 | 155300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250224 | 155200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250224 | 155100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250224 | 155000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250224 | 154900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250224 | 154800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250224 | 154700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250224 | 154600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 213 | 20250224 | 154500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250224 | 154400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20250224 | 154300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20250224 | 154200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250224 | 154100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250224 | 154000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250224 | 153900 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250224 | 153800 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250224 | 153700 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250224 | 153600 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250224 | 153500 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250224 | 153400 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20250224 | 153300 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20250224 | 153200 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20250224 | 153100 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20250224 | 153000 | 16532939350 | 44200 | 44200 | 44200 | 44200 | 4576 |
| 229 | 20250224 | 152900 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20250224 | 152800 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20250224 | 152700 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20250224 | 152600 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20250224 | 152500 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20250224 | 152400 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20250224 | 152300 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20250224 | 152200 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20250224 | 152100 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20250224 | 152000 | 16330680150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20250224 | 151900 | 16330680150 | 44250 | 44250 | 44300 | 44200 | 549 |
| 240 | 20250224 | 151800 | 16306387600 | 44250 | 44200 | 44250 | 44200 | 1095 |
| 241 | 20250224 | 151700 | 16257971600 | 44200 | 44250 | 44300 | 44200 | 1347 |
| 242 | 20250224 | 151600 | 16198413150 | 44250 | 44250 | 44300 | 44200 | 391 |
| 243 | 20250224 | 151500 | 16181111550 | 44300 | 44250 | 44300 | 44250 | 239 |
| 244 | 20250224 | 151400 | 16170533500 | 44200 | 44250 | 44300 | 44200 | 567 |
| 245 | 20250224 | 151300 | 16145445600 | 44250 | 44350 | 44350 | 44250 | 817 |
| 246 | 20250224 | 151200 | 16109250750 | 44350 | 44350 | 44350 | 44300 | 202 |
| 247 | 20250224 | 151100 | 16100294300 | 44350 | 44300 | 44350 | 44300 | 517 |
| 248 | 20250224 | 151000 | 16077380850 | 44300 | 44350 | 44350 | 44300 | 245 |
| 249 | 20250224 | 150900 | 16066517500 | 44350 | 44300 | 44350 | 44300 | 249 |
| 250 | 20250224 | 150800 | 16055478200 | 44350 | 44350 | 44400 | 44300 | 762 |
| 251 | 20250224 | 150700 | 16021684900 | 44350 | 44350 | 44400 | 44350 | 257 |
| 252 | 20250224 | 150600 | 16010285650 | 44350 | 44300 | 44400 | 44300 | 232 |
| 253 | 20250224 | 150500 | 15999995450 | 44300 | 44350 | 44400 | 44300 | 791 |
| 254 | 20250224 | 150400 | 15964931450 | 44350 | 44300 | 44400 | 44300 | 900 |
| 255 | 20250224 | 150300 | 15925023700 | 44350 | 44350 | 44350 | 44300 | 677 |
| 256 | 20250224 | 150200 | 15895028700 | 44350 | 44300 | 44350 | 44300 | 147 |
| 257 | 20250224 | 150100 | 15888512650 | 44300 | 44350 | 44400 | 44300 | 976 |
| 258 | 20250224 | 150000 | 15845258050 | 44350 | 44350 | 44400 | 44300 | 276 |
| 259 | 20250224 | 145900 | 15833022450 | 44400 | 44300 | 44400 | 44300 | 584 |
| 260 | 20250224 | 145800 | 15807117850 | 44350 | 44400 | 44400 | 44350 | 496 |
| 261 | 20250224 | 145700 | 15785112700 | 44400 | 44350 | 44400 | 44350 | 271 |
| 262 | 20250224 | 145600 | 15773089500 | 44350 | 44400 | 44400 | 44350 | 494 |
| 263 | 20250224 | 145500 | 15751175450 | 44350 | 44350 | 44450 | 44350 | 739 |
| 264 | 20250224 | 145400 | 15718363050 | 44400 | 44300 | 44400 | 44300 | 400 |
| 265 | 20250224 | 145300 | 15700623850 | 44300 | 44300 | 44350 | 44250 | 500 |
| 266 | 20250224 | 145200 | 15678474600 | 44350 | 44400 | 44450 | 44300 | 448 |
| 267 | 20250224 | 145100 | 15658596200 | 44400 | 44300 | 44400 | 44300 | 277 |
| 268 | 20250224 | 145000 | 15646315700 | 44250 | 44250 | 44300 | 44200 | 490 |
| 269 | 20250224 | 144900 | 15624629500 | 44250 | 44300 | 44400 | 44200 | 745 |
| 270 | 20250224 | 144800 | 15591642250 | 44300 | 44250 | 44300 | 44200 | 946 |
| 271 | 20250224 | 144700 | 15549795050 | 44250 | 44500 | 44550 | 44250 | 2223 |
| 272 | 20250224 | 144600 | 15451125100 | 44500 | 44600 | 44600 | 44450 | 2693 |
| 273 | 20250224 | 144500 | 15331223450 | 44600 | 44550 | 44600 | 44500 | 963 |
| 274 | 20250224 | 144400 | 15288324000 | 44550 | 44450 | 44550 | 44450 | 741 |
| 275 | 20250224 | 144300 | 15255346550 | 44500 | 44350 | 44500 | 44350 | 1855 |
| 276 | 20250224 | 144200 | 15172906000 | 44400 | 44500 | 44500 | 44400 | 5960 |
| 277 | 20250224 | 144100 | 14907987700 | 44500 | 44400 | 44500 | 44350 | 1096 |
| 278 | 20250224 | 144000 | 14859302900 | 44350 | 44350 | 44400 | 44300 | 1344 |
| 279 | 20250224 | 143900 | 14799698700 | 44300 | 44300 | 44350 | 44250 | 1274 |
| 280 | 20250224 | 143800 | 14743253500 | 44300 | 44200 | 44300 | 44150 | 878 |
| 281 | 20250224 | 143700 | 14704404050 | 44200 | 44100 | 44200 | 44050 | 962 |
| 282 | 20250224 | 143600 | 14661944300 | 44100 | 44050 | 44150 | 44000 | 1203 |
| 283 | 20250224 | 143500 | 14608913950 | 44050 | 44050 | 44100 | 44000 | 811 |
| 284 | 20250224 | 143400 | 14573186050 | 44050 | 44050 | 44100 | 44000 | 1708 |
| 285 | 20250224 | 143300 | 14497945250 | 44100 | 44050 | 44100 | 44000 | 1374 |
| 286 | 20250224 | 143200 | 14437426350 | 44050 | 44050 | 44100 | 44000 | 1340 |
| 287 | 20250224 | 143100 | 14378410900 | 44050 | 44000 | 44050 | 43950 | 1731 |
| 288 | 20250224 | 143000 | 14302248200 | 44000 | 43900 | 44000 | 43850 | 3654 |
| 289 | 20250224 | 142900 | 14141658850 | 43900 | 43750 | 43900 | 43700 | 1790 |
| 290 | 20250224 | 142800 | 14063234750 | 43750 | 43700 | 43750 | 43700 | 238 |
| 291 | 20250224 | 142700 | 14052829200 | 43700 | 43650 | 43700 | 43650 | 308 |
| 292 | 20250224 | 142600 | 14039375000 | 43650 | 43650 | 43700 | 43650 | 387 |
| 293 | 20250224 | 142500 | 14022473500 | 43700 | 43650 | 43700 | 43650 | 310 |
| 294 | 20250224 | 142400 | 14008932100 | 43650 | 43650 | 43700 | 43650 | 240 |
| 295 | 20250224 | 142300 | 13998451500 | 43650 | 43650 | 43700 | 43650 | 1144 |
| 296 | 20250224 | 142200 | 13948483400 | 43700 | 43650 | 43700 | 43650 | 476 |
| 297 | 20250224 | 142100 | 13927699450 | 43650 | 43600 | 43650 | 43600 | 385 |
| 298 | 20250224 | 142000 | 13910908450 | 43650 | 43650 | 43650 | 43600 | 177 |
| 299 | 20250224 | 141900 | 13903187150 | 43600 | 43600 | 43650 | 43600 | 234 |
| 300 | 20250224 | 141800 | 13892981000 | 43600 | 43650 | 43650 | 43600 | 232 |
| 301 | 20250224 | 141700 | 13882863200 | 43600 | 43600 | 43650 | 43600 | 197 |
| 302 | 20250224 | 141600 | 13874269400 | 43600 | 43600 | 43650 | 43550 | 476 |
| 303 | 20250224 | 141500 | 13853517250 | 43600 | 43550 | 43650 | 43550 | 456 |
| 304 | 20250224 | 141400 | 13833637700 | 43550 | 43600 | 43600 | 43550 | 229 |
| 305 | 20250224 | 141300 | 13823662300 | 43600 | 43600 | 43650 | 43600 | 303 |
| 306 | 20250224 | 141200 | 13810447900 | 43650 | 43550 | 43650 | 43550 | 470 |
| 307 | 20250224 | 141100 | 13789948250 | 43550 | 43550 | 43600 | 43500 | 1096 |
| 308 | 20250224 | 141000 | 13742221150 | 43500 | 43500 | 43550 | 43500 | 173 |
| 309 | 20250224 | 140900 | 13734694400 | 43500 | 43450 | 43550 | 43450 | 269 |
| 310 | 20250224 | 140800 | 13722992850 | 43500 | 43500 | 43550 | 43450 | 267 |
| 311 | 20250224 | 140700 | 13711381800 | 43500 | 43500 | 43550 | 43450 | 401 |
| 312 | 20250224 | 140600 | 13693940850 | 43500 | 43450 | 43550 | 43450 | 290 |
| 313 | 20250224 | 140500 | 13681335550 | 43450 | 43400 | 43500 | 43400 | 957 |
| 314 | 20250224 | 140400 | 13639735200 | 43400 | 43450 | 43500 | 43400 | 474 |
| 315 | 20250224 | 140300 | 13619142700 | 43450 | 43450 | 43450 | 43400 | 330 |
| 316 | 20250224 | 140200 | 13604811150 | 43450 | 43400 | 43450 | 43400 | 198 |
| 317 | 20250224 | 140100 | 13596215600 | 43400 | 43450 | 43500 | 43400 | 628 |
| 318 | 20250224 | 140000 | 13568939700 | 43400 | 43400 | 43450 | 43400 | 392 |
| 319 | 20250224 | 135900 | 13551920150 | 43450 | 43400 | 43450 | 43400 | 275 |
| 320 | 20250224 | 135800 | 13539982900 | 43450 | 43450 | 43500 | 43400 | 311 |
| 321 | 20250224 | 135700 | 13526465600 | 43450 | 43450 | 43450 | 43400 | 241 |
| 322 | 20250224 | 135600 | 13516001500 | 43400 | 43400 | 43450 | 43400 | 1014 |
| 323 | 20250224 | 135500 | 13471969450 | 43450 | 43450 | 43500 | 43400 | 292 |
| 324 | 20250224 | 135400 | 13459292200 | 43450 | 43450 | 43500 | 43450 | 114 |
| 325 | 20250224 | 135300 | 13454336350 | 43450 | 43450 | 43500 | 43450 | 262 |
| 326 | 20250224 | 135200 | 13442951900 | 43500 | 43550 | 43550 | 43500 | 1090 |
| 327 | 20250224 | 135100 | 13395532400 | 43500 | 43500 | 43550 | 43500 | 237 |
| 328 | 20250224 | 135000 | 13385218300 | 43550 | 43550 | 43600 | 43500 | 1742 |
| 329 | 20250224 | 134900 | 13309355200 | 43600 | 43600 | 43600 | 43550 | 326 |
| 330 | 20250224 | 134800 | 13295155200 | 43600 | 43550 | 43600 | 43550 | 321 |
| 331 | 20250224 | 134700 | 13281172350 | 43600 | 43550 | 43600 | 43550 | 111 |
| 332 | 20250224 | 134600 | 13276336350 | 43550 | 43550 | 43600 | 43550 | 528 |
| 333 | 20250224 | 134500 | 13253340600 | 43550 | 43600 | 43600 | 43550 | 314 |
| 334 | 20250224 | 134400 | 13239659300 | 43550 | 43550 | 43600 | 43500 | 303 |
| 335 | 20250224 | 134300 | 13226465300 | 43550 | 43550 | 43550 | 43500 | 249 |
| 336 | 20250224 | 134200 | 13215631600 | 43500 | 43550 | 43600 | 43500 | 429 |
| 337 | 20250224 | 134100 | 13196949350 | 43500 | 43600 | 43600 | 43500 | 1342 |
| 338 | 20250224 | 134000 | 13138508200 | 43550 | 43600 | 43650 | 43550 | 277 |
| 339 | 20250224 | 133900 | 13126437500 | 43600 | 43650 | 43650 | 43600 | 247 |
| 340 | 20250224 | 133800 | 13115664050 | 43650 | 43600 | 43650 | 43600 | 170 |
| 341 | 20250224 | 133700 | 13108251000 | 43600 | 43550 | 43650 | 43550 | 213 |
| 342 | 20250224 | 133600 | 13098966150 | 43600 | 43650 | 43650 | 43600 | 435 |
| 343 | 20250224 | 133500 | 13079993900 | 43650 | 43600 | 43650 | 43550 | 256 |
| 344 | 20250224 | 133400 | 13068839000 | 43600 | 43500 | 43600 | 43500 | 238 |
| 345 | 20250224 | 133300 | 13058470700 | 43550 | 43500 | 43600 | 43500 | 720 |
| 346 | 20250224 | 133200 | 13027105850 | 43550 | 43600 | 43600 | 43500 | 791 |
| 347 | 20250224 | 133100 | 12992660800 | 43550 | 43600 | 43600 | 43550 | 385 |
| 348 | 20250224 | 133000 | 12975882850 | 43600 | 43550 | 43600 | 43550 | 269 |
| 349 | 20250224 | 132900 | 12964160300 | 43550 | 43550 | 43600 | 43550 | 1253 |
| 350 | 20250224 | 132800 | 12909562900 | 43500 | 43550 | 43550 | 43500 | 130 |
| 351 | 20250224 | 132700 | 12903905900 | 43550 | 43450 | 43550 | 43450 | 625 |
| 352 | 20250224 | 132600 | 12876724600 | 43500 | 43500 | 43500 | 43450 | 270 |
| 353 | 20250224 | 132500 | 12864987300 | 43500 | 43450 | 43500 | 43450 | 144 |
| 354 | 20250224 | 132400 | 12858726550 | 43450 | 43450 | 43500 | 43450 | 463 |
| 355 | 20250224 | 132300 | 12838595900 | 43450 | 43450 | 43550 | 43450 | 351 |
| 356 | 20250224 | 132200 | 12823331400 | 43500 | 43500 | 43500 | 43450 | 360 |
| 357 | 20250224 | 132100 | 12807676550 | 43450 | 43500 | 43500 | 43450 | 143 |
| 358 | 20250224 | 132000 | 12801458050 | 43500 | 43450 | 43500 | 43450 | 471 |
| 359 | 20250224 | 131900 | 12780982750 | 43500 | 43400 | 43500 | 43400 | 513 |
| 360 | 20250224 | 131800 | 12758700050 | 43400 | 43400 | 43450 | 43400 | 257 |
| 361 | 20250224 | 131700 | 12747542850 | 43450 | 43450 | 43450 | 43400 | 951 |
| 362 | 20250224 | 131600 | 12706259650 | 43450 | 43450 | 43500 | 43400 | 525 |
| 363 | 20250224 | 131500 | 12683446500 | 43400 | 43400 | 43500 | 43400 | 1458 |
| 364 | 20250224 | 131400 | 12620100300 | 43450 | 43450 | 43450 | 43400 | 238 |
| 365 | 20250224 | 131300 | 12609769250 | 43400 | 43400 | 43450 | 43400 | 225 |
| 366 | 20250224 | 131200 | 12600003200 | 43400 | 43400 | 43450 | 43400 | 277 |
| 367 | 20250224 | 131100 | 12587981000 | 43400 | 43400 | 43450 | 43400 | 160 |
| 368 | 20250224 | 131000 | 12581035050 | 43400 | 43450 | 43450 | 43400 | 292 |
| 369 | 20250224 | 130900 | 12568357500 | 43400 | 43400 | 43450 | 43400 | 126 |
| 370 | 20250224 | 130800 | 12562888000 | 43400 | 43400 | 43450 | 43350 | 477 |
| 371 | 20250224 | 130700 | 12542187950 | 43400 | 43450 | 43450 | 43350 | 464 |
| 372 | 20250224 | 130600 | 12522056350 | 43400 | 43400 | 43450 | 43400 | 342 |
| 373 | 20250224 | 130500 | 12507212000 | 43400 | 43400 | 43450 | 43400 | 240 |
| 374 | 20250224 | 130400 | 12496794900 | 43400 | 43350 | 43400 | 43300 | 669 |
| 375 | 20250224 | 130300 | 12467777750 | 43350 | 43300 | 43350 | 43300 | 383 |
| 376 | 20250224 | 130200 | 12451185450 | 43300 | 43300 | 43350 | 43300 | 497 |
| 377 | 20250224 | 130100 | 12429664450 | 43250 | 43250 | 43300 | 43250 | 168 |
| 378 | 20250224 | 130000 | 12422397050 | 43250 | 43300 | 43300 | 43200 | 245 |
| 379 | 20250224 | 125900 | 12411805150 | 43250 | 43250 | 43300 | 43250 | 179 |
| 380 | 20250224 | 125800 | 12404062500 | 43250 | 43200 | 43300 | 43200 | 215 |
| 381 | 20250224 | 125700 | 12394765750 | 43200 | 43250 | 43250 | 43200 | 289 |
| 382 | 20250224 | 125600 | 12382277550 | 43250 | 43200 | 43250 | 43200 | 250 |
| 383 | 20250224 | 125500 | 12371469900 | 43200 | 43200 | 43250 | 43200 | 408 |
| 384 | 20250224 | 125400 | 12353831100 | 43250 | 43200 | 43250 | 43200 | 283 |
| 385 | 20250224 | 125300 | 12341602350 | 43200 | 43300 | 43300 | 43200 | 99 |
| 386 | 20250224 | 125200 | 12337320500 | 43250 | 43300 | 43300 | 43250 | 318 |
| 387 | 20250224 | 125100 | 12323566350 | 43250 | 43250 | 43300 | 43250 | 187 |
| 388 | 20250224 | 125000 | 12315477450 | 43300 | 43300 | 43300 | 43250 | 227 |
| 389 | 20250224 | 124900 | 12305655750 | 43250 | 43250 | 43250 | 43200 | 795 |
| 390 | 20250224 | 124800 | 12271281500 | 43250 | 43200 | 43250 | 43200 | 287 |
| 391 | 20250224 | 124700 | 12258879700 | 43200 | 43200 | 43250 | 43200 | 216 |
| 392 | 20250224 | 124600 | 12249546100 | 43250 | 43250 | 43250 | 43200 | 266 |
| 393 | 20250224 | 124500 | 12238050300 | 43250 | 43200 | 43250 | 43200 | 131 |
| 394 | 20250224 | 124400 | 12232388800 | 43200 | 43250 | 43300 | 43200 | 466 |
| 395 | 20250224 | 124300 | 12212236250 | 43250 | 43250 | 43300 | 43250 | 240 |
| 396 | 20250224 | 124200 | 12201855100 | 43250 | 43250 | 43300 | 43250 | 124 |
| 397 | 20250224 | 124100 | 12196490150 | 43250 | 43250 | 43350 | 43250 | 298 |
| 398 | 20250224 | 124000 | 12183591000 | 43250 | 43300 | 43350 | 43200 | 379 |
| 399 | 20250224 | 123900 | 12167200300 | 43300 | 43250 | 43350 | 43250 | 412 |
| 400 | 20250224 | 123800 | 12149368300 | 43250 | 43250 | 43300 | 43250 | 212 |
| 401 | 20250224 | 123700 | 12140197800 | 43300 | 43250 | 43300 | 43200 | 465 |
| 402 | 20250224 | 123600 | 12120101050 | 43200 | 43200 | 43200 | 43150 | 343 |
| 403 | 20250224 | 123500 | 12105288600 | 43150 | 43150 | 43200 | 43150 | 266 |
| 404 | 20250224 | 123400 | 12093806600 | 43200 | 43200 | 43250 | 43150 | 163 |
| 405 | 20250224 | 123300 | 12086764950 | 43200 | 43250 | 43250 | 43200 | 341 |
| 406 | 20250224 | 123200 | 12072030150 | 43200 | 43300 | 43300 | 43200 | 468 |
| 407 | 20250224 | 123100 | 12051795050 | 43300 | 43350 | 43350 | 43300 | 148 |
| 408 | 20250224 | 123000 | 12045384650 | 43400 | 43400 | 43450 | 43400 | 1066 |
| 409 | 20250224 | 122900 | 11999109550 | 43400 | 43450 | 43500 | 43400 | 1003 |
| 410 | 20250224 | 122800 | 11955520100 | 43450 | 43350 | 43450 | 43300 | 2518 |
| 411 | 20250224 | 122700 | 11846252850 | 43350 | 43200 | 43350 | 43150 | 1705 |
| 412 | 20250224 | 122600 | 11772435100 | 43200 | 43200 | 43250 | 43200 | 573 |
| 413 | 20250224 | 122500 | 11747681150 | 43250 | 43200 | 43250 | 43200 | 201 |
| 414 | 20250224 | 122400 | 11738995850 | 43250 | 43200 | 43250 | 43200 | 148 |
| 415 | 20250224 | 122300 | 11732600600 | 43200 | 43200 | 43250 | 43200 | 337 |
| 416 | 20250224 | 122200 | 11718040600 | 43200 | 43200 | 43200 | 43100 | 643 |
| 417 | 20250224 | 122100 | 11690280000 | 43250 | 43150 | 43250 | 43100 | 1092 |
| 418 | 20250224 | 122000 | 11643101850 | 43150 | 43100 | 43200 | 43100 | 757 |
| 419 | 20250224 | 121900 | 11610438400 | 43100 | 43050 | 43100 | 43000 | 786 |
| 420 | 20250224 | 121800 | 11576580600 | 43050 | 43050 | 43050 | 43000 | 473 |
| 421 | 20250224 | 121700 | 11556237950 | 43100 | 43050 | 43100 | 43000 | 488 |
| 422 | 20250224 | 121600 | 11535248450 | 43050 | 43050 | 43100 | 43000 | 139 |
| 423 | 20250224 | 121500 | 11529267250 | 43050 | 43000 | 43050 | 43000 | 730 |
| 424 | 20250224 | 121400 | 11497843650 | 43000 | 42900 | 43000 | 42900 | 489 |
| 425 | 20250224 | 121300 | 11476824400 | 42900 | 42900 | 42950 | 42850 | 390 |
| 426 | 20250224 | 121200 | 11460093400 | 42900 | 42900 | 42950 | 42900 | 175 |
| 427 | 20250224 | 121100 | 11452585550 | 42850 | 42950 | 42950 | 42850 | 358 |
| 428 | 20250224 | 121000 | 11437226350 | 42900 | 42900 | 42950 | 42900 | 186 |
| 429 | 20250224 | 120900 | 11429246550 | 42900 | 42950 | 43000 | 42900 | 176 |
| 430 | 20250224 | 120800 | 11421693200 | 42950 | 42850 | 42950 | 42850 | 570 |
| 431 | 20250224 | 120700 | 11397222200 | 42900 | 42850 | 42900 | 42850 | 205 |
| 432 | 20250224 | 120600 | 11388437300 | 42850 | 42850 | 42900 | 42850 | 360 |
| 433 | 20250224 | 120500 | 11373001550 | 42900 | 42800 | 42900 | 42800 | 204 |
| 434 | 20250224 | 120400 | 11364260300 | 42800 | 42800 | 42850 | 42800 | 208 |
| 435 | 20250224 | 120300 | 11355353950 | 42800 | 42850 | 42850 | 42800 | 380 |
| 436 | 20250224 | 120200 | 11339081450 | 42850 | 42850 | 42850 | 42800 | 287 |
| 437 | 20250224 | 120100 | 11326790550 | 42850 | 42800 | 42850 | 42800 | 271 |
| 438 | 20250224 | 120000 | 11315178750 | 42800 | 42850 | 42900 | 42800 | 374 |
| 439 | 20250224 | 115900 | 11299155200 | 42850 | 42850 | 42900 | 42850 | 231 |
| 440 | 20250224 | 115800 | 11289254350 | 42850 | 42900 | 42900 | 42850 | 375 |
| 441 | 20250224 | 115700 | 11273174750 | 42900 | 42850 | 42900 | 42850 | 375 |
| 442 | 20250224 | 115600 | 11257104450 | 42850 | 42950 | 42950 | 42850 | 1172 |
| 443 | 20250224 | 115500 | 11206832450 | 42950 | 42900 | 42950 | 42900 | 229 |
| 444 | 20250224 | 115400 | 11197005550 | 42900 | 42900 | 42950 | 42900 | 244 |
| 445 | 20250224 | 115300 | 11186535150 | 42900 | 42950 | 42950 | 42900 | 387 |
| 446 | 20250224 | 115200 | 11169925800 | 42950 | 42900 | 42950 | 42900 | 392 |
| 447 | 20250224 | 115100 | 11153105450 | 42900 | 42950 | 42950 | 42900 | 331 |
| 448 | 20250224 | 115000 | 11138904050 | 42950 | 42950 | 42950 | 42900 | 689 |
| 449 | 20250224 | 114900 | 11109321950 | 42950 | 42900 | 42950 | 42900 | 274 |
| 450 | 20250224 | 114800 | 11097564050 | 42900 | 42900 | 42950 | 42900 | 236 |
| 451 | 20250224 | 114700 | 11087437900 | 42950 | 42950 | 42950 | 42900 | 248 |
| 452 | 20250224 | 114600 | 11076794950 | 42900 | 42950 | 42950 | 42900 | 369 |
| 453 | 20250224 | 114500 | 11060958500 | 42950 | 42900 | 42950 | 42900 | 184 |
| 454 | 20250224 | 114400 | 11053063350 | 42950 | 42900 | 42950 | 42900 | 435 |
| 455 | 20250224 | 114300 | 11034399250 | 42950 | 42900 | 42950 | 42900 | 264 |
| 456 | 20250224 | 114200 | 11023072950 | 42950 | 42950 | 42950 | 42900 | 135 |
| 457 | 20250224 | 114100 | 11017278750 | 42950 | 42900 | 42950 | 42900 | 447 |
| 458 | 20250224 | 114000 | 10998095000 | 42900 | 42900 | 42950 | 42900 | 179 |
| 459 | 20250224 | 113900 | 10990415500 | 42900 | 42900 | 42950 | 42900 | 373 |
| 460 | 20250224 | 113800 | 10974405700 | 42900 | 42900 | 42950 | 42900 | 273 |
| 461 | 20250224 | 113700 | 10962691050 | 42900 | 42900 | 42900 | 42850 | 563 |
| 462 | 20250224 | 113600 | 10938553450 | 42900 | 42850 | 42900 | 42850 | 350 |
| 463 | 20250224 | 113500 | 10923555200 | 42900 | 42850 | 42900 | 42800 | 197 |
| 464 | 20250224 | 113400 | 10915114650 | 42850 | 42850 | 42850 | 42800 | 248 |
| 465 | 20250224 | 113300 | 10904491200 | 42850 | 42850 | 42900 | 42850 | 323 |
| 466 | 20250224 | 113200 | 10890649650 | 42850 | 42850 | 42850 | 42800 | 333 |
| 467 | 20250224 | 113100 | 10876386000 | 42900 | 42900 | 42900 | 42800 | 462 |
| 468 | 20250224 | 113000 | 10856598100 | 42850 | 42900 | 43000 | 42850 | 1616 |
| 469 | 20250224 | 112900 | 10787288050 | 42900 | 42950 | 43000 | 42900 | 1514 |
| 470 | 20250224 | 112800 | 10722318100 | 42950 | 42950 | 43000 | 42950 | 253 |
| 471 | 20250224 | 112700 | 10711448600 | 42950 | 43000 | 43050 | 42950 | 989 |
| 472 | 20250224 | 112600 | 10668943100 | 43050 | 43000 | 43050 | 43000 | 387 |
| 473 | 20250224 | 112500 | 10652298450 | 43000 | 43000 | 43050 | 43000 | 488 |
| 474 | 20250224 | 112400 | 10631312850 | 43000 | 43000 | 43000 | 42950 | 1009 |
| 475 | 20250224 | 112300 | 10587930150 | 42950 | 43000 | 43000 | 42950 | 440 |
| 476 | 20250224 | 112200 | 10569022300 | 43000 | 42950 | 43000 | 42900 | 278 |
| 477 | 20250224 | 112100 | 10557080950 | 42950 | 42950 | 42950 | 42900 | 394 |
| 478 | 20250224 | 112000 | 10540168050 | 42950 | 43000 | 43000 | 42950 | 347 |
| 479 | 20250224 | 111900 | 10525258400 | 42950 | 42850 | 43000 | 42850 | 809 |
| 480 | 20250224 | 111800 | 10490544150 | 42850 | 42850 | 42900 | 42850 | 346 |
| 481 | 20250224 | 111700 | 10475713600 | 42900 | 42900 | 42900 | 42850 | 363 |
| 482 | 20250224 | 111600 | 10460154900 | 42900 | 42900 | 42900 | 42850 | 455 |
| 483 | 20250224 | 111500 | 10440652650 | 42900 | 42900 | 42900 | 42850 | 280 |
| 484 | 20250224 | 111400 | 10428650100 | 42900 | 42900 | 42950 | 42850 | 896 |
| 485 | 20250224 | 111300 | 10390225200 | 42850 | 42800 | 42900 | 42800 | 857 |
| 486 | 20250224 | 111200 | 10353493800 | 42800 | 42700 | 42850 | 42700 | 1302 |
| 487 | 20250224 | 111100 | 10297812300 | 42700 | 42700 | 42750 | 42700 | 143 |
| 488 | 20250224 | 111000 | 10291704450 | 42700 | 42750 | 42800 | 42700 | 570 |
| 489 | 20250224 | 110900 | 10267351950 | 42750 | 42600 | 42750 | 42600 | 1039 |
| 490 | 20250224 | 110800 | 10222964400 | 42600 | 42550 | 42650 | 42500 | 1090 |
| 491 | 20250224 | 110700 | 10176563050 | 42550 | 42550 | 42600 | 42550 | 258 |
| 492 | 20250224 | 110600 | 10165585100 | 42550 | 42550 | 42600 | 42550 | 376 |
| 493 | 20250224 | 110500 | 10149578900 | 42550 | 42550 | 42600 | 42500 | 290 |
| 494 | 20250224 | 110400 | 10137239550 | 42600 | 42600 | 42600 | 42550 | 480 |
| 495 | 20250224 | 110300 | 10116798450 | 42600 | 42550 | 42650 | 42500 | 409 |
| 496 | 20250224 | 110200 | 10099387200 | 42550 | 42500 | 42550 | 42500 | 340 |
| 497 | 20250224 | 110100 | 10084925400 | 42550 | 42550 | 42600 | 42500 | 832 |
| 498 | 20250224 | 110000 | 10049538550 | 42550 | 42550 | 42600 | 42500 | 879 |
| 499 | 20250224 | 105900 | 10012149100 | 42500 | 42500 | 42550 | 42500 | 296 |
| 500 | 20250224 | 105800 | 9999566500 | 42500 | 42550 | 42550 | 42500 | 401 |
| 501 | 20250224 | 105700 | 9982516000 | 42500 | 42500 | 42550 | 42500 | 357 |
| 502 | 20250224 | 105600 | 9967340250 | 42550 | 42500 | 42550 | 42450 | 527 |
| 503 | 20250224 | 105500 | 9944952950 | 42500 | 42500 | 42500 | 42450 | 232 |
| 504 | 20250224 | 105400 | 9935099000 | 42500 | 42550 | 42550 | 42500 | 526 |
| 505 | 20250224 | 105300 | 9912734350 | 42500 | 42500 | 42550 | 42500 | 87 |
| 506 | 20250224 | 105200 | 9909036600 | 42500 | 42550 | 42550 | 42500 | 470 |
| 507 | 20250224 | 105100 | 9889058000 | 42550 | 42500 | 42550 | 42500 | 451 |
| 508 | 20250224 | 105000 | 9869887900 | 42500 | 42550 | 42550 | 42500 | 337 |
| 509 | 20250224 | 104900 | 9855564950 | 42500 | 42500 | 42550 | 42450 | 595 |
| 510 | 20250224 | 104800 | 9830278200 | 42500 | 42550 | 42550 | 42450 | 176 |
| 511 | 20250224 | 104700 | 9822801350 | 42450 | 42550 | 42550 | 42450 | 407 |
| 512 | 20250224 | 104600 | 9805506700 | 42500 | 42500 | 42550 | 42450 | 583 |
| 513 | 20250224 | 104500 | 9780734300 | 42500 | 42550 | 42550 | 42500 | 356 |
| 514 | 20250224 | 104400 | 9765601300 | 42550 | 42600 | 42600 | 42500 | 214 |
| 515 | 20250224 | 104300 | 9756495750 | 42600 | 42550 | 42650 | 42500 | 788 |
| 516 | 20250224 | 104200 | 9722949950 | 42500 | 42450 | 42550 | 42450 | 922 |
| 517 | 20250224 | 104100 | 9683771250 | 42450 | 42450 | 42500 | 42450 | 578 |
| 518 | 20250224 | 104000 | 9659232350 | 42450 | 42450 | 42500 | 42450 | 385 |
| 519 | 20250224 | 103900 | 9642886550 | 42450 | 42450 | 42500 | 42450 | 670 |
| 520 | 20250224 | 103800 | 9614433000 | 42450 | 42500 | 42500 | 42450 | 482 |
| 521 | 20250224 | 103700 | 9593967350 | 42500 | 42500 | 42550 | 42450 | 346 |
| 522 | 20250224 | 103600 | 9579270350 | 42500 | 42500 | 42550 | 42450 | 594 |
| 523 | 20250224 | 103500 | 9554024850 | 42500 | 42450 | 42550 | 42400 | 692 |
| 524 | 20250224 | 103400 | 9524639400 | 42450 | 42500 | 42550 | 42400 | 646 |
| 525 | 20250224 | 103300 | 9497218450 | 42550 | 42500 | 42550 | 42450 | 4879 |
| 526 | 20250224 | 103200 | 9290050300 | 42500 | 42450 | 42500 | 42400 | 1362 |
| 527 | 20250224 | 103100 | 9232235450 | 42450 | 42500 | 42500 | 42400 | 1068 |
| 528 | 20250224 | 103000 | 9186923650 | 42550 | 42450 | 42550 | 42400 | 812 |
| 529 | 20250224 | 102900 | 9152439950 | 42450 | 42450 | 42500 | 42400 | 274 |
| 530 | 20250224 | 102800 | 9140809650 | 42450 | 42500 | 42500 | 42400 | 820 |
| 531 | 20250224 | 102700 | 9106001700 | 42500 | 42400 | 42500 | 42400 | 982 |
| 532 | 20250224 | 102600 | 9064351400 | 42400 | 42400 | 42500 | 42400 | 1217 |
| 533 | 20250224 | 102500 | 9012649950 | 42400 | 42450 | 42450 | 42400 | 390 |
| 534 | 20250224 | 102400 | 8996111950 | 42400 | 42450 | 42450 | 42400 | 1748 |
| 535 | 20250224 | 102300 | 8921964300 | 42450 | 42500 | 42550 | 42450 | 458 |
| 536 | 20250224 | 102200 | 8902503900 | 42500 | 42600 | 42650 | 42500 | 1230 |
| 537 | 20250224 | 102100 | 8850183500 | 42600 | 42550 | 42650 | 42550 | 2154 |
| 538 | 20250224 | 102000 | 8758499100 | 42550 | 42600 | 42600 | 42550 | 403 |
| 539 | 20250224 | 101900 | 8741344750 | 42600 | 42600 | 42600 | 42550 | 289 |
| 540 | 20250224 | 101800 | 8729037700 | 42550 | 42550 | 42600 | 42550 | 592 |
| 541 | 20250224 | 101700 | 8703838600 | 42600 | 42550 | 42600 | 42550 | 431 |
| 542 | 20250224 | 101600 | 8685488450 | 42600 | 42550 | 42600 | 42500 | 730 |
| 543 | 20250224 | 101500 | 8654431750 | 42550 | 42500 | 42550 | 42450 | 265 |
| 544 | 20250224 | 101400 | 8643169150 | 42500 | 42600 | 42600 | 42450 | 418 |
| 545 | 20250224 | 101300 | 8625392500 | 42550 | 42600 | 42650 | 42550 | 217 |
| 546 | 20250224 | 101200 | 8616155950 | 42600 | 42450 | 42600 | 42400 | 926 |
| 547 | 20250224 | 101100 | 8576777850 | 42450 | 42500 | 42500 | 42400 | 515 |
| 548 | 20250224 | 101000 | 8554913250 | 42450 | 42450 | 42500 | 42400 | 447 |
| 549 | 20250224 | 100900 | 8535942650 | 42450 | 42550 | 42550 | 42450 | 543 |
| 550 | 20250224 | 100800 | 8512868650 | 42550 | 42450 | 42550 | 42450 | 412 |
| 551 | 20250224 | 100700 | 8495360950 | 42500 | 42550 | 42600 | 42450 | 908 |
| 552 | 20250224 | 100600 | 8456730000 | 42550 | 42500 | 42600 | 42450 | 793 |
| 553 | 20250224 | 100500 | 8422991200 | 42500 | 42400 | 42550 | 42400 | 1117 |
| 554 | 20250224 | 100400 | 8375550600 | 42400 | 42400 | 42450 | 42350 | 1172 |
| 555 | 20250224 | 100300 | 8325877200 | 42400 | 42550 | 42550 | 42350 | 1099 |
| 556 | 20250224 | 100200 | 8279253900 | 42500 | 42300 | 42550 | 42250 | 1950 |
| 557 | 20250224 | 100100 | 8196723450 | 42250 | 42250 | 42300 | 42000 | 7575 |
| 558 | 20250224 | 100000 | 7877844250 | 42250 | 42300 | 42400 | 42000 | 17076 |
| 559 | 20250224 | 095900 | 7157943050 | 42350 | 42400 | 42400 | 42300 | 4274 |
| 560 | 20250224 | 095800 | 6976989450 | 42400 | 42550 | 42550 | 42400 | 7555 |
| 561 | 20250224 | 095700 | 6656010450 | 42550 | 42650 | 42650 | 42550 | 3520 |
| 562 | 20250224 | 095600 | 6506137800 | 42650 | 42700 | 42750 | 42650 | 4443 |
| 563 | 20250224 | 095500 | 6316565550 | 42750 | 42700 | 42750 | 42700 | 2568 |
| 564 | 20250224 | 095400 | 6206900450 | 42750 | 42800 | 42800 | 42700 | 1651 |
| 565 | 20250224 | 095300 | 6136334700 | 42800 | 42800 | 42850 | 42800 | 1547 |
| 566 | 20250224 | 095200 | 6070121850 | 42800 | 42800 | 42850 | 42800 | 729 |
| 567 | 20250224 | 095100 | 6038911550 | 42800 | 42750 | 42850 | 42750 | 1298 |
| 568 | 20250224 | 095000 | 5983359200 | 42800 | 42750 | 42800 | 42750 | 1081 |
| 569 | 20250224 | 094900 | 5937118250 | 42750 | 42800 | 42800 | 42750 | 1665 |
| 570 | 20250224 | 094800 | 5865928750 | 42800 | 42850 | 42900 | 42750 | 2932 |
| 571 | 20250224 | 094700 | 5740454400 | 42850 | 42800 | 42900 | 42800 | 1419 |
| 572 | 20250224 | 094600 | 5679703350 | 42850 | 42850 | 42900 | 42800 | 1765 |
| 573 | 20250224 | 094500 | 5604074350 | 42850 | 42850 | 42900 | 42850 | 1446 |
| 574 | 20250224 | 094400 | 5542094550 | 42850 | 42900 | 42950 | 42850 | 954 |
| 575 | 20250224 | 094300 | 5501199350 | 42850 | 42900 | 43050 | 42850 | 2281 |
| 576 | 20250224 | 094200 | 5403292500 | 42950 | 42950 | 43000 | 42900 | 1446 |
| 577 | 20250224 | 094100 | 5341195750 | 42950 | 43000 | 43050 | 42950 | 2559 |
| 578 | 20250224 | 094000 | 5231150100 | 43050 | 43000 | 43050 | 43000 | 1220 |
| 579 | 20250224 | 093900 | 5178663900 | 43050 | 43150 | 43150 | 43000 | 3284 |
| 580 | 20250224 | 093800 | 5037167550 | 43150 | 43150 | 43200 | 43150 | 604 |
| 581 | 20250224 | 093700 | 5011097350 | 43200 | 43200 | 43300 | 43150 | 1544 |
| 582 | 20250224 | 093600 | 4944409750 | 43200 | 43250 | 43250 | 43200 | 832 |
| 583 | 20250224 | 093500 | 4908443050 | 43200 | 43350 | 43350 | 43200 | 1341 |
| 584 | 20250224 | 093400 | 4850430050 | 43300 | 43400 | 43450 | 43300 | 780 |
| 585 | 20250224 | 093300 | 4816620600 | 43400 | 43200 | 43400 | 43150 | 1608 |
| 586 | 20250224 | 093200 | 4747047800 | 43150 | 43150 | 43250 | 43150 | 628 |
| 587 | 20250224 | 093100 | 4719934000 | 43250 | 43200 | 43300 | 43100 | 1522 |
| 588 | 20250224 | 093000 | 4654168250 | 43200 | 43150 | 43200 | 43100 | 1409 |
| 589 | 20250224 | 092900 | 4593394450 | 43100 | 43250 | 43250 | 43100 | 3225 |
| 590 | 20250224 | 092800 | 4454138400 | 43250 | 43200 | 43300 | 43200 | 1998 |
| 591 | 20250224 | 092700 | 4367740300 | 43200 | 43150 | 43250 | 43100 | 1442 |
| 592 | 20250224 | 092600 | 4305497950 | 43100 | 43100 | 43200 | 43050 | 570 |
| 593 | 20250224 | 092500 | 4280930500 | 43050 | 43150 | 43250 | 43050 | 724 |
| 594 | 20250224 | 092400 | 4249741900 | 43050 | 43050 | 43200 | 43050 | 1537 |
| 595 | 20250224 | 092300 | 4183403900 | 43050 | 43100 | 43200 | 43050 | 2152 |
| 596 | 20250224 | 092200 | 4090638300 | 43050 | 43050 | 43100 | 43000 | 2208 |
| 597 | 20250224 | 092100 | 3995574800 | 43100 | 43200 | 43200 | 43050 | 1628 |
| 598 | 20250224 | 092000 | 3925402050 | 43100 | 43150 | 43250 | 43050 | 2847 |
| 599 | 20250224 | 091900 | 3802623000 | 43150 | 43100 | 43200 | 43100 | 972 |
| 600 | 20250224 | 091800 | 3760685900 | 43150 | 43100 | 43350 | 43050 | 1093 |
| 601 | 20250224 | 091700 | 3713476200 | 43100 | 43150 | 43250 | 43050 | 1395 |
| 602 | 20250224 | 091600 | 3653351200 | 43150 | 43050 | 43200 | 43050 | 1474 |
| 603 | 20250224 | 091500 | 3589730250 | 43050 | 43100 | 43150 | 43000 | 765 |
| 604 | 20250224 | 091400 | 3556778000 | 43100 | 42800 | 43200 | 42750 | 2118 |
| 605 | 20250224 | 091300 | 3466002200 | 42800 | 42750 | 42900 | 42700 | 2636 |
| 606 | 20250224 | 091200 | 3353264200 | 42750 | 42800 | 42850 | 42750 | 2248 |
| 607 | 20250224 | 091100 | 3257132850 | 42800 | 42850 | 42850 | 42700 | 6476 |
| 608 | 20250224 | 091000 | 2980297800 | 42850 | 43000 | 43000 | 42800 | 4948 |
| 609 | 20250224 | 090900 | 2768056850 | 43000 | 43150 | 43150 | 43000 | 8652 |
| 610 | 20250224 | 090800 | 2395661450 | 43150 | 43300 | 43300 | 43100 | 1571 |
| 611 | 20250224 | 090700 | 2327788850 | 43250 | 43350 | 43350 | 43200 | 1124 |
| 612 | 20250224 | 090600 | 2279177050 | 43300 | 43250 | 43300 | 43100 | 5366 |
| 613 | 20250224 | 090500 | 2047696400 | 43100 | 43300 | 43350 | 43100 | 3204 |
| 614 | 20250224 | 090400 | 1909261400 | 43300 | 43100 | 43300 | 43000 | 1709 |
| 615 | 20250224 | 090300 | 1835353400 | 43000 | 43000 | 43100 | 42800 | 8242 |
| 616 | 20250224 | 090200 | 1481395950 | 43000 | 43250 | 43450 | 42950 | 12566 |
| 617 | 20250224 | 090100 | 939523950 | 43150 | 43500 | 43600 | 43150 | 10048 |
| 618 | 20250224 | 090000 | 503460750 | 43550 | 43500 | 43950 | 43500 | 11562 |