34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 3 | 20250224 | 191400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250224 | 191300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250224 | 191200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250224 | 191100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250224 | 191000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250224 | 190900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250224 | 190800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250224 | 190700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250224 | 190600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250224 | 190500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250224 | 190400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250224 | 190300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250224 | 190200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250224 | 190100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250224 | 190000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250224 | 185900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250224 | 185800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250224 | 185700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250224 | 185600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250224 | 185500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250224 | 185400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250224 | 185300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250224 | 185200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250224 | 185100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250224 | 185000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250224 | 184900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250224 | 184800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250224 | 184700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250224 | 184600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250224 | 184500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 33 | 20250224 | 184400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250224 | 184300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250224 | 184200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250224 | 184100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250224 | 184000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250224 | 183900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250224 | 183800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250224 | 183700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250224 | 183600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250224 | 183500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250224 | 183400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250224 | 183300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250224 | 183200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250224 | 183100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250224 | 183000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250224 | 182900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250224 | 182800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250224 | 182700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250224 | 182600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250224 | 182500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250224 | 182400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250224 | 182300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250224 | 182200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250224 | 182100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250224 | 182000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250224 | 181900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250224 | 181800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250224 | 181700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250224 | 181600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250224 | 181500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 63 | 20250224 | 181400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250224 | 181300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250224 | 181200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250224 | 181100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250224 | 181000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250224 | 180900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250224 | 180800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250224 | 180700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250224 | 180600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250224 | 180500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250224 | 180400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250224 | 180300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250224 | 180200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250224 | 180100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250224 | 180000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250224 | 175900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250224 | 175800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250224 | 175700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250224 | 175600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250224 | 175500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250224 | 175400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250224 | 175300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250224 | 175200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250224 | 175100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250224 | 175000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250224 | 174900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250224 | 174800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250224 | 174700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250224 | 174600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250224 | 174500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 93 | 20250224 | 174400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250224 | 174300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250224 | 174200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250224 | 174100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250224 | 174000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250224 | 173900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250224 | 173800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250224 | 173700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250224 | 173600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250224 | 173500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250224 | 173400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250224 | 173300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250224 | 173200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250224 | 173100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250224 | 173000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250224 | 172900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250224 | 172800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250224 | 172700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250224 | 172600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250224 | 172500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250224 | 172400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250224 | 172300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250224 | 172200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250224 | 172100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250224 | 172000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250224 | 171900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250224 | 171800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250224 | 171700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250224 | 171600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250224 | 171500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 123 | 20250224 | 171400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250224 | 171300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250224 | 171200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250224 | 171100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250224 | 171000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250224 | 170900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250224 | 170800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250224 | 170700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250224 | 170600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250224 | 170500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250224 | 170400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250224 | 170300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250224 | 170200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250224 | 170100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250224 | 170000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250224 | 165900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250224 | 165800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250224 | 165700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250224 | 165600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250224 | 165500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250224 | 165400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250224 | 165300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250224 | 165200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250224 | 165100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250224 | 165000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250224 | 164900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250224 | 164800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250224 | 164700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250224 | 164600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250224 | 164500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 153 | 20250224 | 164400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250224 | 164300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250224 | 164200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250224 | 164100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250224 | 164000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250224 | 163900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250224 | 163800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250224 | 163700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250224 | 163600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250224 | 163500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250224 | 163400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250224 | 163300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250224 | 163200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250224 | 163100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250224 | 163000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250224 | 162900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250224 | 162800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250224 | 162700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250224 | 162600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250224 | 162500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250224 | 162400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250224 | 162300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250224 | 162200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250224 | 162100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250224 | 162000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250224 | 161900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250224 | 161800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250224 | 161700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250224 | 161600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250224 | 161500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 183 | 20250224 | 161400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250224 | 161300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250224 | 161200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250224 | 161100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250224 | 161000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250224 | 160900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250224 | 160800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250224 | 160700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250224 | 160600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250224 | 160500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250224 | 160400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250224 | 160300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250224 | 160200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250224 | 160100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250224 | 160000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250224 | 155900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250224 | 155800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250224 | 155700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250224 | 155600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250224 | 155500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250224 | 155400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250224 | 155300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250224 | 155200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250224 | 155100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250224 | 155000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250224 | 154900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250224 | 154800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250224 | 154700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250224 | 154600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250224 | 154500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 213 | 20250224 | 154400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250224 | 154300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250224 | 154200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250224 | 154100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250224 | 154000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250224 | 153900 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250224 | 153800 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250224 | 153700 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250224 | 153600 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250224 | 153500 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250224 | 153400 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250224 | 153300 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250224 | 153200 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250224 | 153100 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250224 | 153000 | 21955246000 | 22100 | 22100 | 22100 | 22100 | 8779 |
| 228 | 20250224 | 152900 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20250224 | 152800 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250224 | 152700 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250224 | 152600 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20250224 | 152500 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250224 | 152400 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250224 | 152300 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250224 | 152200 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250224 | 152100 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20250224 | 152000 | 21761230100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20250224 | 151900 | 21761230100 | 22000 | 22000 | 22050 | 22000 | 1388 |
| 239 | 20250224 | 151800 | 21730637000 | 22050 | 22000 | 22050 | 21900 | 7175 |
| 240 | 20250224 | 151700 | 21572905150 | 22000 | 22000 | 22100 | 21950 | 11221 |
| 241 | 20250224 | 151600 | 21326162200 | 22050 | 22050 | 22100 | 22000 | 8160 |
| 242 | 20250224 | 151500 | 21146369000 | 22050 | 22100 | 22150 | 22050 | 8379 |
| 243 | 20250224 | 151400 | 20961450600 | 22100 | 22250 | 22300 | 22100 | 6684 |
| 244 | 20250224 | 151300 | 20813143850 | 22300 | 22300 | 22300 | 22250 | 1233 |
| 245 | 20250224 | 151200 | 20785660250 | 22250 | 22250 | 22300 | 22250 | 3447 |
| 246 | 20250224 | 151100 | 20708890850 | 22300 | 22300 | 22300 | 22250 | 1407 |
| 247 | 20250224 | 151000 | 20677529850 | 22250 | 22300 | 22300 | 22250 | 1258 |
| 248 | 20250224 | 150900 | 20649490250 | 22300 | 22250 | 22300 | 22250 | 1925 |
| 249 | 20250224 | 150800 | 20606609800 | 22300 | 22250 | 22300 | 22250 | 1234 |
| 250 | 20250224 | 150700 | 20579105900 | 22250 | 22250 | 22300 | 22250 | 2430 |
| 251 | 20250224 | 150600 | 20524995200 | 22250 | 22250 | 22300 | 22200 | 1985 |
| 252 | 20250224 | 150500 | 20480828250 | 22250 | 22200 | 22250 | 22200 | 1423 |
| 253 | 20250224 | 150400 | 20449193050 | 22250 | 22250 | 22250 | 22200 | 1615 |
| 254 | 20250224 | 150300 | 20413293950 | 22250 | 22200 | 22250 | 22200 | 1278 |
| 255 | 20250224 | 150200 | 20384879550 | 22200 | 22250 | 22250 | 22200 | 1633 |
| 256 | 20250224 | 150100 | 20348569800 | 22200 | 22200 | 22250 | 22150 | 2658 |
| 257 | 20250224 | 150000 | 20289546450 | 22150 | 22150 | 22200 | 22150 | 2865 |
| 258 | 20250224 | 145900 | 20226017250 | 22150 | 22150 | 22200 | 22150 | 1108 |
| 259 | 20250224 | 145800 | 20201443900 | 22150 | 22200 | 22200 | 22150 | 3236 |
| 260 | 20250224 | 145700 | 20129711100 | 22150 | 22150 | 22250 | 22150 | 2243 |
| 261 | 20250224 | 145600 | 20079927250 | 22200 | 22200 | 22250 | 22150 | 2251 |
| 262 | 20250224 | 145500 | 20029943700 | 22200 | 22150 | 22250 | 22150 | 1567 |
| 263 | 20250224 | 145400 | 19995175050 | 22200 | 22200 | 22250 | 22150 | 2443 |
| 264 | 20250224 | 145300 | 19940947500 | 22150 | 22150 | 22250 | 22150 | 2435 |
| 265 | 20250224 | 145200 | 19886960850 | 22150 | 22150 | 22250 | 22150 | 2703 |
| 266 | 20250224 | 145100 | 19827010500 | 22150 | 22150 | 22250 | 22100 | 1657 |
| 267 | 20250224 | 145000 | 19790313350 | 22150 | 22200 | 22250 | 22100 | 3090 |
| 268 | 20250224 | 144900 | 19721808850 | 22200 | 22200 | 22250 | 22100 | 1562 |
| 269 | 20250224 | 144800 | 19687160000 | 22150 | 22150 | 22200 | 22050 | 4056 |
| 270 | 20250224 | 144700 | 19597414650 | 22150 | 22200 | 22250 | 22150 | 4430 |
| 271 | 20250224 | 144600 | 19499172250 | 22200 | 22200 | 22250 | 22200 | 1340 |
| 272 | 20250224 | 144500 | 19469376050 | 22200 | 22300 | 22300 | 22200 | 2458 |
| 273 | 20250224 | 144400 | 19414728850 | 22300 | 22200 | 22300 | 22200 | 2496 |
| 274 | 20250224 | 144300 | 19359199500 | 22250 | 22200 | 22250 | 22150 | 2182 |
| 275 | 20250224 | 144200 | 19310727550 | 22200 | 22150 | 22250 | 22150 | 1603 |
| 276 | 20250224 | 144100 | 19275101200 | 22150 | 22200 | 22250 | 22150 | 1288 |
| 277 | 20250224 | 144000 | 19246505650 | 22200 | 22200 | 22250 | 22200 | 1765 |
| 278 | 20250224 | 143900 | 19207265050 | 22300 | 22250 | 22300 | 22150 | 1976 |
| 279 | 20250224 | 143800 | 19163323050 | 22200 | 22250 | 22300 | 22200 | 1565 |
| 280 | 20250224 | 143700 | 19128515600 | 22250 | 22250 | 22300 | 22200 | 1770 |
| 281 | 20250224 | 143600 | 19089121450 | 22250 | 22200 | 22250 | 22200 | 2149 |
| 282 | 20250224 | 143500 | 19041355300 | 22200 | 22200 | 22250 | 22150 | 1157 |
| 283 | 20250224 | 143400 | 19015678350 | 22200 | 22300 | 22300 | 22200 | 2187 |
| 284 | 20250224 | 143300 | 18967031750 | 22250 | 22200 | 22300 | 22150 | 3790 |
| 285 | 20250224 | 143200 | 18882729200 | 22250 | 22250 | 22250 | 22150 | 2034 |
| 286 | 20250224 | 143100 | 18837532400 | 22200 | 22200 | 22250 | 22200 | 2189 |
| 287 | 20250224 | 143000 | 18788929850 | 22200 | 22200 | 22250 | 22150 | 4761 |
| 288 | 20250224 | 142900 | 18683198450 | 22200 | 22100 | 22200 | 22100 | 2510 |
| 289 | 20250224 | 142800 | 18627519650 | 22150 | 22150 | 22200 | 22100 | 3271 |
| 290 | 20250224 | 142700 | 18555078050 | 22100 | 22100 | 22150 | 22100 | 2680 |
| 291 | 20250224 | 142600 | 18495818900 | 22100 | 22100 | 22150 | 22050 | 2273 |
| 292 | 20250224 | 142500 | 18445552450 | 22100 | 22100 | 22150 | 22100 | 2073 |
| 293 | 20250224 | 142400 | 18399675650 | 22150 | 22100 | 22150 | 22100 | 2695 |
| 294 | 20250224 | 142300 | 18340040950 | 22150 | 22050 | 22150 | 22050 | 4662 |
| 295 | 20250224 | 142200 | 18237000850 | 22050 | 22000 | 22100 | 22000 | 29089 |
| 296 | 20250224 | 142100 | 17596936500 | 22000 | 22100 | 22150 | 22000 | 5557 |
| 297 | 20250224 | 142000 | 17474144350 | 22100 | 22050 | 22100 | 22000 | 3032 |
| 298 | 20250224 | 141900 | 17407293600 | 22100 | 22050 | 22100 | 22000 | 7366 |
| 299 | 20250224 | 141800 | 17244785000 | 22050 | 21900 | 22050 | 21900 | 7926 |
| 300 | 20250224 | 141700 | 17070524000 | 21950 | 21900 | 21950 | 21900 | 1487 |
| 301 | 20250224 | 141600 | 17037909600 | 21950 | 21900 | 21950 | 21850 | 1512 |
| 302 | 20250224 | 141500 | 17004776000 | 21900 | 21950 | 21950 | 21900 | 2168 |
| 303 | 20250224 | 141400 | 16957255500 | 21950 | 21850 | 21950 | 21850 | 4557 |
| 304 | 20250224 | 141300 | 16857487150 | 21850 | 21850 | 21900 | 21800 | 1572 |
| 305 | 20250224 | 141200 | 16823119350 | 21850 | 21750 | 21850 | 21700 | 4613 |
| 306 | 20250224 | 141100 | 16722502350 | 21750 | 21750 | 21800 | 21700 | 4827 |
| 307 | 20250224 | 141000 | 16617517100 | 21750 | 21750 | 21750 | 21700 | 1225 |
| 308 | 20250224 | 140900 | 16590900000 | 21700 | 21700 | 21750 | 21700 | 1452 |
| 309 | 20250224 | 140800 | 16559362350 | 21700 | 21700 | 21750 | 21700 | 558 |
| 310 | 20250224 | 140700 | 16547250650 | 21750 | 21650 | 21750 | 21650 | 902 |
| 311 | 20250224 | 140600 | 16527687600 | 21700 | 21700 | 21750 | 21650 | 1250 |
| 312 | 20250224 | 140500 | 16500562150 | 21700 | 21650 | 21750 | 21650 | 685 |
| 313 | 20250224 | 140400 | 16485697850 | 21650 | 21700 | 21750 | 21650 | 3398 |
| 314 | 20250224 | 140300 | 16411978000 | 21700 | 21700 | 21750 | 21700 | 702 |
| 315 | 20250224 | 140200 | 16396743500 | 21700 | 21700 | 21750 | 21700 | 626 |
| 316 | 20250224 | 140100 | 16383151600 | 21750 | 21700 | 21750 | 21700 | 3980 |
| 317 | 20250224 | 140000 | 16296721250 | 21700 | 21700 | 21750 | 21700 | 1141 |
| 318 | 20250224 | 135900 | 16271954900 | 21750 | 21700 | 21750 | 21700 | 1046 |
| 319 | 20250224 | 135800 | 16249247900 | 21700 | 21700 | 21750 | 21700 | 532 |
| 320 | 20250224 | 135700 | 16237702000 | 21750 | 21700 | 21750 | 21700 | 977 |
| 321 | 20250224 | 135600 | 16216497500 | 21750 | 21750 | 21750 | 21700 | 597 |
| 322 | 20250224 | 135500 | 16203539950 | 21700 | 21700 | 21750 | 21700 | 1122 |
| 323 | 20250224 | 135400 | 16179183400 | 21700 | 21700 | 21750 | 21700 | 594 |
| 324 | 20250224 | 135300 | 16166290350 | 21750 | 21700 | 21750 | 21700 | 1754 |
| 325 | 20250224 | 135200 | 16128227650 | 21700 | 21700 | 21750 | 21700 | 750 |
| 326 | 20250224 | 135100 | 16111952500 | 21700 | 21750 | 21750 | 21700 | 1014 |
| 327 | 20250224 | 135000 | 16089948600 | 21700 | 21700 | 21750 | 21700 | 2990 |
| 328 | 20250224 | 134900 | 16025064900 | 21750 | 21750 | 21750 | 21700 | 2634 |
| 329 | 20250224 | 134800 | 15967874200 | 21750 | 21800 | 21800 | 21750 | 3363 |
| 330 | 20250224 | 134700 | 15894728900 | 21750 | 21750 | 21800 | 21750 | 1382 |
| 331 | 20250224 | 134600 | 15864667750 | 21750 | 21750 | 21800 | 21700 | 4417 |
| 332 | 20250224 | 134500 | 15768597850 | 21750 | 21750 | 21800 | 21750 | 2748 |
| 333 | 20250224 | 134400 | 15708825050 | 21800 | 21800 | 21800 | 21750 | 1042 |
| 334 | 20250224 | 134300 | 15686158500 | 21750 | 21750 | 21800 | 21750 | 660 |
| 335 | 20250224 | 134200 | 15671803400 | 21750 | 21800 | 21800 | 21750 | 646 |
| 336 | 20250224 | 134100 | 15657746250 | 21750 | 21800 | 21800 | 21750 | 1100 |
| 337 | 20250224 | 134000 | 15633821100 | 21750 | 21750 | 21800 | 21750 | 1642 |
| 338 | 20250224 | 133900 | 15598054050 | 21750 | 21700 | 21750 | 21700 | 511 |
| 339 | 20250224 | 133800 | 15586953250 | 21700 | 21750 | 21750 | 21700 | 438 |
| 340 | 20250224 | 133700 | 15577438250 | 21750 | 21750 | 21800 | 21750 | 5417 |
| 341 | 20250224 | 133600 | 15459608700 | 21750 | 21850 | 21850 | 21750 | 1270 |
| 342 | 20250224 | 133500 | 15431927850 | 21850 | 21800 | 21850 | 21750 | 893 |
| 343 | 20250224 | 133400 | 15412467700 | 21800 | 21800 | 21850 | 21750 | 1790 |
| 344 | 20250224 | 133300 | 15373448850 | 21800 | 21750 | 21800 | 21750 | 1834 |
| 345 | 20250224 | 133200 | 15333512250 | 21750 | 21800 | 21800 | 21750 | 2768 |
| 346 | 20250224 | 133100 | 15273297600 | 21750 | 21800 | 21850 | 21750 | 4035 |
| 347 | 20250224 | 133000 | 15185339550 | 21800 | 21850 | 21850 | 21800 | 169 |
| 348 | 20250224 | 132900 | 15181652450 | 21800 | 21850 | 21900 | 21800 | 505 |
| 349 | 20250224 | 132800 | 15170620750 | 21850 | 21950 | 21950 | 21850 | 10889 |
| 350 | 20250224 | 132700 | 14932529750 | 21900 | 21950 | 22000 | 21900 | 2305 |
| 351 | 20250224 | 132600 | 14881927650 | 21950 | 21900 | 21950 | 21900 | 834 |
| 352 | 20250224 | 132500 | 14863638450 | 21950 | 21900 | 21950 | 21900 | 2345 |
| 353 | 20250224 | 132400 | 14812187750 | 21950 | 21900 | 21950 | 21900 | 1482 |
| 354 | 20250224 | 132300 | 14779684900 | 21900 | 21850 | 21950 | 21850 | 1128 |
| 355 | 20250224 | 132200 | 14754983550 | 21850 | 21850 | 21900 | 21850 | 2068 |
| 356 | 20250224 | 132100 | 14709709650 | 21900 | 21900 | 21900 | 21850 | 548 |
| 357 | 20250224 | 132000 | 14697729500 | 21900 | 21850 | 21900 | 21850 | 882 |
| 358 | 20250224 | 131900 | 14678427650 | 21900 | 21800 | 21950 | 21800 | 2814 |
| 359 | 20250224 | 131800 | 14616903950 | 21800 | 21800 | 21900 | 21750 | 10493 |
| 360 | 20250224 | 131700 | 14388060300 | 21800 | 21800 | 21900 | 21750 | 4602 |
| 361 | 20250224 | 131600 | 14287681250 | 21800 | 21850 | 21900 | 21800 | 4165 |
| 362 | 20250224 | 131500 | 14196763350 | 21850 | 21900 | 22000 | 21850 | 2090 |
| 363 | 20250224 | 131400 | 14151017800 | 21900 | 22100 | 22100 | 21900 | 7800 |
| 364 | 20250224 | 131300 | 13979763750 | 22050 | 22200 | 22300 | 21950 | 7907 |
| 365 | 20250224 | 131200 | 13805082400 | 22200 | 21950 | 22400 | 21800 | 41455 |
| 366 | 20250224 | 131100 | 12885720500 | 21900 | 21700 | 22100 | 21700 | 35541 |
| 367 | 20250224 | 131000 | 12106657750 | 21700 | 21650 | 21700 | 21650 | 68 |
| 368 | 20250224 | 130900 | 12105184800 | 21650 | 21750 | 21750 | 21650 | 3282 |
| 369 | 20250224 | 130800 | 12033966000 | 21700 | 21750 | 21750 | 21700 | 143 |
| 370 | 20250224 | 130700 | 12030857950 | 21750 | 21700 | 21750 | 21700 | 428 |
| 371 | 20250224 | 130600 | 12021561150 | 21700 | 21700 | 21750 | 21700 | 326 |
| 372 | 20250224 | 130500 | 12014482850 | 21700 | 21700 | 21750 | 21650 | 1546 |
| 373 | 20250224 | 130400 | 11980916400 | 21650 | 21650 | 21700 | 21650 | 1091 |
| 374 | 20250224 | 130300 | 11957242400 | 21650 | 21650 | 21700 | 21650 | 455 |
| 375 | 20250224 | 130200 | 11947387800 | 21700 | 21650 | 21700 | 21650 | 294 |
| 376 | 20250224 | 130100 | 11941018650 | 21700 | 21650 | 21700 | 21650 | 1160 |
| 377 | 20250224 | 130000 | 11915901050 | 21650 | 21650 | 21700 | 21650 | 336 |
| 378 | 20250224 | 125900 | 11908622850 | 21650 | 21700 | 21700 | 21650 | 187 |
| 379 | 20250224 | 125800 | 11904570550 | 21650 | 21600 | 21700 | 21600 | 701 |
| 380 | 20250224 | 125700 | 11889389450 | 21650 | 21650 | 21650 | 21600 | 141 |
| 381 | 20250224 | 125600 | 11886340100 | 21600 | 21650 | 21650 | 21600 | 1066 |
| 382 | 20250224 | 125500 | 11863272900 | 21650 | 21600 | 21650 | 21600 | 80 |
| 383 | 20250224 | 125400 | 11861544650 | 21650 | 21600 | 21650 | 21600 | 160 |
| 384 | 20250224 | 125300 | 11858088000 | 21600 | 21650 | 21650 | 21600 | 371 |
| 385 | 20250224 | 125200 | 11850062300 | 21600 | 21650 | 21650 | 21600 | 331 |
| 386 | 20250224 | 125100 | 11842911550 | 21600 | 21650 | 21650 | 21600 | 88 |
| 387 | 20250224 | 125000 | 11841007600 | 21600 | 21650 | 21650 | 21600 | 311 |
| 388 | 20250224 | 124900 | 11834289350 | 21600 | 21650 | 21650 | 21600 | 339 |
| 389 | 20250224 | 124800 | 11826966750 | 21600 | 21600 | 21650 | 21600 | 400 |
| 390 | 20250224 | 124700 | 11818314150 | 21600 | 21650 | 21650 | 21600 | 1238 |
| 391 | 20250224 | 124600 | 11791513250 | 21650 | 21700 | 21700 | 21650 | 289 |
| 392 | 20250224 | 124500 | 11785253400 | 21700 | 21650 | 21700 | 21650 | 494 |
| 393 | 20250224 | 124400 | 11774550700 | 21650 | 21600 | 21700 | 21600 | 943 |
| 394 | 20250224 | 124300 | 11754136050 | 21600 | 21600 | 21650 | 21600 | 277 |
| 395 | 20250224 | 124200 | 11748152700 | 21650 | 21650 | 21650 | 21600 | 246 |
| 396 | 20250224 | 124100 | 11742838200 | 21600 | 21650 | 21700 | 21600 | 259 |
| 397 | 20250224 | 124000 | 11737241500 | 21600 | 21600 | 21650 | 21600 | 166 |
| 398 | 20250224 | 123900 | 11733649800 | 21650 | 21650 | 21650 | 21600 | 594 |
| 399 | 20250224 | 123800 | 11720803050 | 21650 | 21700 | 21700 | 21600 | 353 |
| 400 | 20250224 | 123700 | 11713160900 | 21650 | 21650 | 21700 | 21600 | 1404 |
| 401 | 20250224 | 123600 | 11682754250 | 21650 | 21600 | 21650 | 21600 | 308 |
| 402 | 20250224 | 123500 | 11676094500 | 21650 | 21600 | 21650 | 21600 | 145 |
| 403 | 20250224 | 123400 | 11672961000 | 21650 | 21600 | 21650 | 21600 | 381 |
| 404 | 20250224 | 123300 | 11664727400 | 21600 | 21650 | 21650 | 21600 | 302 |
| 405 | 20250224 | 123200 | 11658194300 | 21600 | 21600 | 21650 | 21600 | 566 |
| 406 | 20250224 | 123100 | 11645964450 | 21600 | 21650 | 21700 | 21600 | 1843 |
| 407 | 20250224 | 123000 | 11606072550 | 21650 | 21650 | 21650 | 21600 | 190 |
| 408 | 20250224 | 122900 | 11601968250 | 21600 | 21650 | 21650 | 21600 | 1403 |
| 409 | 20250224 | 122800 | 11571661600 | 21600 | 21600 | 21650 | 21600 | 1058 |
| 410 | 20250224 | 122700 | 11548762000 | 21650 | 21650 | 21650 | 21600 | 1721 |
| 411 | 20250224 | 122600 | 11511503100 | 21600 | 21600 | 21650 | 21600 | 280 |
| 412 | 20250224 | 122500 | 11505450850 | 21600 | 21550 | 21600 | 21550 | 570 |
| 413 | 20250224 | 122400 | 11493153400 | 21550 | 21550 | 21600 | 21550 | 84 |
| 414 | 20250224 | 122300 | 11491342050 | 21600 | 21600 | 21600 | 21550 | 692 |
| 415 | 20250224 | 122200 | 11476397300 | 21600 | 21600 | 21600 | 21550 | 61 |
| 416 | 20250224 | 122100 | 11475081000 | 21550 | 21550 | 21600 | 21550 | 257 |
| 417 | 20250224 | 122000 | 11469542550 | 21600 | 21650 | 21650 | 21600 | 147 |
| 418 | 20250224 | 121900 | 11466367200 | 21600 | 21600 | 21650 | 21600 | 316 |
| 419 | 20250224 | 121800 | 11459541350 | 21600 | 21600 | 21650 | 21600 | 171 |
| 420 | 20250224 | 121700 | 11455847500 | 21600 | 21550 | 21600 | 21550 | 822 |
| 421 | 20250224 | 121600 | 11438101200 | 21550 | 21550 | 21550 | 21550 | 5676 |
| 422 | 20250224 | 121500 | 11315783400 | 21600 | 21600 | 21600 | 21550 | 533 |
| 423 | 20250224 | 121400 | 11304285600 | 21600 | 21650 | 21650 | 21550 | 5006 |
| 424 | 20250224 | 121300 | 11196157450 | 21650 | 21600 | 21650 | 21600 | 385 |
| 425 | 20250224 | 121200 | 11187841200 | 21600 | 21600 | 21650 | 21600 | 295 |
| 426 | 20250224 | 121100 | 11181467900 | 21600 | 21600 | 21650 | 21600 | 138 |
| 427 | 20250224 | 121000 | 11178487050 | 21650 | 21650 | 21650 | 21600 | 222 |
| 428 | 20250224 | 120900 | 11173690650 | 21700 | 21650 | 21700 | 21600 | 690 |
| 429 | 20250224 | 120800 | 11158750800 | 21600 | 21600 | 21650 | 21600 | 1729 |
| 430 | 20250224 | 120700 | 11121403550 | 21600 | 21600 | 21650 | 21600 | 194 |
| 431 | 20250224 | 120600 | 11117212050 | 21600 | 21600 | 21650 | 21600 | 801 |
| 432 | 20250224 | 120500 | 11099894400 | 21650 | 21650 | 21650 | 21600 | 450 |
| 433 | 20250224 | 120400 | 11090158450 | 21600 | 21650 | 21650 | 21600 | 418 |
| 434 | 20250224 | 120300 | 11081122700 | 21650 | 21650 | 21650 | 21600 | 520 |
| 435 | 20250224 | 120200 | 11069885950 | 21650 | 21650 | 21650 | 21600 | 361 |
| 436 | 20250224 | 120100 | 11062077950 | 21650 | 21600 | 21650 | 21600 | 257 |
| 437 | 20250224 | 120000 | 11056526350 | 21600 | 21650 | 21650 | 21600 | 337 |
| 438 | 20250224 | 115900 | 11049238750 | 21650 | 21650 | 21650 | 21600 | 289 |
| 439 | 20250224 | 115800 | 11042989900 | 21600 | 21600 | 21650 | 21600 | 110 |
| 440 | 20250224 | 115700 | 11040613250 | 21600 | 21600 | 21650 | 21600 | 483 |
| 441 | 20250224 | 115600 | 11030176800 | 21600 | 21700 | 21700 | 21600 | 764 |
| 442 | 20250224 | 115500 | 11013672250 | 21650 | 21650 | 21700 | 21600 | 444 |
| 443 | 20250224 | 115400 | 11004060950 | 21650 | 21650 | 21700 | 21600 | 190 |
| 444 | 20250224 | 115300 | 10999947700 | 21650 | 21650 | 21650 | 21600 | 391 |
| 445 | 20250224 | 115200 | 10991495850 | 21650 | 21650 | 21700 | 21600 | 514 |
| 446 | 20250224 | 115100 | 10980370850 | 21600 | 21700 | 21700 | 21600 | 456 |
| 447 | 20250224 | 115000 | 10970500600 | 21650 | 21700 | 21700 | 21650 | 180 |
| 448 | 20250224 | 114900 | 10966600050 | 21700 | 21600 | 21700 | 21600 | 458 |
| 449 | 20250224 | 114800 | 10956685200 | 21650 | 21700 | 21700 | 21600 | 405 |
| 450 | 20250224 | 114700 | 10947914800 | 21650 | 21700 | 21700 | 21650 | 193 |
| 451 | 20250224 | 114600 | 10943728150 | 21650 | 21650 | 21700 | 21600 | 347 |
| 452 | 20250224 | 114500 | 10936216450 | 21650 | 21650 | 21650 | 21600 | 644 |
| 453 | 20250224 | 114400 | 10922274050 | 21650 | 21650 | 21650 | 21600 | 280 |
| 454 | 20250224 | 114300 | 10916221100 | 21600 | 21600 | 21650 | 21600 | 431 |
| 455 | 20250224 | 114200 | 10906903500 | 21600 | 21650 | 21700 | 21600 | 987 |
| 456 | 20250224 | 114100 | 10885540250 | 21700 | 21700 | 21700 | 21650 | 113 |
| 457 | 20250224 | 114000 | 10883089450 | 21650 | 21650 | 21700 | 21650 | 1017 |
| 458 | 20250224 | 113900 | 10861060500 | 21700 | 21700 | 21700 | 21650 | 234 |
| 459 | 20250224 | 113800 | 10855983600 | 21650 | 21700 | 21700 | 21650 | 308 |
| 460 | 20250224 | 113700 | 10849308050 | 21700 | 21700 | 21700 | 21650 | 335 |
| 461 | 20250224 | 113600 | 10842047450 | 21650 | 21700 | 21700 | 21650 | 796 |
| 462 | 20250224 | 113500 | 10824795000 | 21650 | 21650 | 21700 | 21650 | 283 |
| 463 | 20250224 | 113400 | 10818661950 | 21700 | 21650 | 21700 | 21650 | 206 |
| 464 | 20250224 | 113300 | 10814194600 | 21700 | 21650 | 21700 | 21650 | 500 |
| 465 | 20250224 | 113200 | 10803361750 | 21700 | 21700 | 21700 | 21650 | 869 |
| 466 | 20250224 | 113100 | 10784506700 | 21650 | 21700 | 21700 | 21650 | 674 |
| 467 | 20250224 | 113000 | 10769893900 | 21650 | 21700 | 21750 | 21650 | 4473 |
| 468 | 20250224 | 112900 | 10672650550 | 21700 | 21650 | 21700 | 21650 | 1554 |
| 469 | 20250224 | 112800 | 10638941700 | 21700 | 21650 | 21700 | 21650 | 477 |
| 470 | 20250224 | 112700 | 10628603150 | 21650 | 21700 | 21700 | 21650 | 538 |
| 471 | 20250224 | 112600 | 10616943950 | 21700 | 21650 | 21700 | 21650 | 1715 |
| 472 | 20250224 | 112500 | 10579735900 | 21650 | 21700 | 21700 | 21650 | 414 |
| 473 | 20250224 | 112400 | 10570761150 | 21700 | 21600 | 21700 | 21600 | 1212 |
| 474 | 20250224 | 112300 | 10544524750 | 21650 | 21600 | 21650 | 21600 | 189 |
| 475 | 20250224 | 112200 | 10540437600 | 21600 | 21600 | 21650 | 21600 | 811 |
| 476 | 20250224 | 112100 | 10522908050 | 21650 | 21650 | 21650 | 21600 | 794 |
| 477 | 20250224 | 112000 | 10505718550 | 21600 | 21600 | 21650 | 21600 | 546 |
| 478 | 20250224 | 111900 | 10493921150 | 21600 | 21650 | 21700 | 21600 | 447 |
| 479 | 20250224 | 111800 | 10484243650 | 21700 | 21700 | 21700 | 21650 | 740 |
| 480 | 20250224 | 111700 | 10468199100 | 21700 | 21600 | 21700 | 21600 | 4275 |
| 481 | 20250224 | 111600 | 10375646850 | 21600 | 21650 | 21650 | 21600 | 604 |
| 482 | 20250224 | 111500 | 10362589400 | 21650 | 21650 | 21650 | 21600 | 405 |
| 483 | 20250224 | 111400 | 10353827000 | 21650 | 21600 | 21650 | 21600 | 406 |
| 484 | 20250224 | 111300 | 10345046900 | 21600 | 21600 | 21650 | 21550 | 566 |
| 485 | 20250224 | 111200 | 10332814100 | 21550 | 21600 | 21600 | 21550 | 462 |
| 486 | 20250224 | 111100 | 10322844550 | 21550 | 21600 | 21600 | 21550 | 566 |
| 487 | 20250224 | 111000 | 10310631900 | 21600 | 21600 | 21600 | 21550 | 480 |
| 488 | 20250224 | 110900 | 10300269250 | 21600 | 21600 | 21600 | 21550 | 1224 |
| 489 | 20250224 | 110800 | 10273845900 | 21550 | 21600 | 21600 | 21550 | 507 |
| 490 | 20250224 | 110700 | 10262895650 | 21600 | 21600 | 21600 | 21550 | 1114 |
| 491 | 20250224 | 110600 | 10238834100 | 21550 | 21600 | 21600 | 21550 | 4615 |
| 492 | 20250224 | 110500 | 10139153100 | 21600 | 21600 | 21600 | 21550 | 280 |
| 493 | 20250224 | 110400 | 10133113050 | 21600 | 21500 | 21600 | 21500 | 2338 |
| 494 | 20250224 | 110300 | 10082730650 | 21500 | 21500 | 21550 | 21500 | 701 |
| 495 | 20250224 | 110200 | 10067649000 | 21500 | 21550 | 21600 | 21500 | 2297 |
| 496 | 20250224 | 110100 | 10018151000 | 21550 | 21550 | 21550 | 21500 | 687 |
| 497 | 20250224 | 110000 | 10003370600 | 21500 | 21500 | 21550 | 21500 | 577 |
| 498 | 20250224 | 105900 | 9990948300 | 21500 | 21550 | 21550 | 21500 | 395 |
| 499 | 20250224 | 105800 | 9982448100 | 21550 | 21500 | 21600 | 21500 | 1476 |
| 500 | 20250224 | 105700 | 9950623900 | 21550 | 21550 | 21550 | 21500 | 1833 |
| 501 | 20250224 | 105600 | 9911125250 | 21550 | 21500 | 21550 | 21500 | 2430 |
| 502 | 20250224 | 105500 | 9858774900 | 21500 | 21450 | 21550 | 21450 | 2023 |
| 503 | 20250224 | 105400 | 9815261350 | 21450 | 21450 | 21500 | 21450 | 672 |
| 504 | 20250224 | 105300 | 9800837400 | 21450 | 21450 | 21500 | 21450 | 413 |
| 505 | 20250224 | 105200 | 9791973250 | 21450 | 21450 | 21500 | 21450 | 421 |
| 506 | 20250224 | 105100 | 9782939150 | 21450 | 21500 | 21500 | 21450 | 300 |
| 507 | 20250224 | 105000 | 9776501950 | 21450 | 21500 | 21500 | 21450 | 1127 |
| 508 | 20250224 | 104900 | 9752325200 | 21500 | 21450 | 21500 | 21450 | 927 |
| 509 | 20250224 | 104800 | 9732403150 | 21450 | 21450 | 21500 | 21450 | 275 |
| 510 | 20250224 | 104700 | 9726500200 | 21450 | 21450 | 21500 | 21450 | 345 |
| 511 | 20250224 | 104600 | 9719090850 | 21450 | 21500 | 21500 | 21400 | 904 |
| 512 | 20250224 | 104500 | 9699703200 | 21450 | 21500 | 21500 | 21450 | 405 |
| 513 | 20250224 | 104400 | 9691012450 | 21500 | 21400 | 21500 | 21400 | 1466 |
| 514 | 20250224 | 104300 | 9659563200 | 21400 | 21450 | 21450 | 21400 | 425 |
| 515 | 20250224 | 104200 | 9650459600 | 21400 | 21450 | 21450 | 21400 | 177 |
| 516 | 20250224 | 104100 | 9646669650 | 21400 | 21400 | 21450 | 21400 | 1916 |
| 517 | 20250224 | 104000 | 9605580550 | 21450 | 21400 | 21450 | 21400 | 140 |
| 518 | 20250224 | 103900 | 9602583800 | 21400 | 21400 | 21450 | 21400 | 404 |
| 519 | 20250224 | 103800 | 9593935150 | 21400 | 21400 | 21450 | 21400 | 1122 |
| 520 | 20250224 | 103700 | 9569909100 | 21400 | 21400 | 21450 | 21400 | 2677 |
| 521 | 20250224 | 103600 | 9512620650 | 21400 | 21400 | 21450 | 21400 | 423 |
| 522 | 20250224 | 103500 | 9503564700 | 21450 | 21450 | 21450 | 21400 | 558 |
| 523 | 20250224 | 103400 | 9491623250 | 21400 | 21450 | 21450 | 21400 | 273 |
| 524 | 20250224 | 103300 | 9485779300 | 21400 | 21400 | 21450 | 21350 | 1180 |
| 525 | 20250224 | 103200 | 9460550750 | 21400 | 21400 | 21400 | 21350 | 1421 |
| 526 | 20250224 | 103100 | 9430153750 | 21400 | 21400 | 21450 | 21400 | 592 |
| 527 | 20250224 | 103000 | 9417484900 | 21400 | 21450 | 21450 | 21400 | 241 |
| 528 | 20250224 | 102900 | 9412327100 | 21450 | 21400 | 21450 | 21350 | 846 |
| 529 | 20250224 | 102800 | 9394224050 | 21350 | 21350 | 21400 | 21350 | 411 |
| 530 | 20250224 | 102700 | 9385446150 | 21350 | 21350 | 21400 | 21300 | 390 |
| 531 | 20250224 | 102600 | 9377131750 | 21350 | 21300 | 21350 | 21300 | 1477 |
| 532 | 20250224 | 102500 | 9345612050 | 21300 | 21300 | 21350 | 21300 | 1124 |
| 533 | 20250224 | 102400 | 9321664150 | 21300 | 21300 | 21350 | 21300 | 1093 |
| 534 | 20250224 | 102300 | 9298382250 | 21300 | 21300 | 21300 | 21300 | 1031 |
| 535 | 20250224 | 102200 | 9276421950 | 21300 | 21300 | 21350 | 21250 | 1815 |
| 536 | 20250224 | 102100 | 9237757900 | 21350 | 21300 | 21350 | 21250 | 2021 |
| 537 | 20250224 | 102000 | 9194720950 | 21300 | 21350 | 21350 | 21250 | 18495 |
| 538 | 20250224 | 101900 | 8800443400 | 21350 | 21450 | 21500 | 21350 | 10196 |
| 539 | 20250224 | 101800 | 8582183600 | 21450 | 21450 | 21500 | 21450 | 687 |
| 540 | 20250224 | 101700 | 8567444200 | 21450 | 21500 | 21500 | 21450 | 482 |
| 541 | 20250224 | 101600 | 8557092200 | 21450 | 21450 | 21500 | 21450 | 85 |
| 542 | 20250224 | 101500 | 8555268250 | 21500 | 21500 | 21500 | 21450 | 456 |
| 543 | 20250224 | 101400 | 8545477250 | 21500 | 21500 | 21500 | 21450 | 1708 |
| 544 | 20250224 | 101300 | 8508767400 | 21500 | 21500 | 21550 | 21450 | 1433 |
| 545 | 20250224 | 101200 | 8477970550 | 21500 | 21500 | 21500 | 21450 | 1991 |
| 546 | 20250224 | 101100 | 8435168100 | 21450 | 21500 | 21500 | 21450 | 376 |
| 547 | 20250224 | 101000 | 8427097200 | 21450 | 21450 | 21500 | 21450 | 272 |
| 548 | 20250224 | 100900 | 8421261550 | 21500 | 21400 | 21500 | 21400 | 3056 |
| 549 | 20250224 | 100800 | 8355746050 | 21400 | 21400 | 21400 | 21350 | 4255 |
| 550 | 20250224 | 100700 | 8264702700 | 21350 | 21350 | 21400 | 21350 | 671 |
| 551 | 20250224 | 100600 | 8250364200 | 21400 | 21450 | 21450 | 21350 | 1372 |
| 552 | 20250224 | 100500 | 8221000950 | 21350 | 21350 | 21450 | 21350 | 3048 |
| 553 | 20250224 | 100400 | 8155789450 | 21350 | 21350 | 21350 | 21300 | 577 |
| 554 | 20250224 | 100300 | 8143472250 | 21350 | 21350 | 21450 | 21350 | 2140 |
| 555 | 20250224 | 100200 | 8097770000 | 21400 | 21350 | 21400 | 21300 | 3278 |
| 556 | 20250224 | 100100 | 8027804400 | 21350 | 21300 | 21350 | 21300 | 2660 |
| 557 | 20250224 | 100000 | 7971142350 | 21300 | 21350 | 21350 | 21300 | 306 |
| 558 | 20250224 | 095900 | 7964620900 | 21300 | 21300 | 21350 | 21300 | 2452 |
| 559 | 20250224 | 095800 | 7912322900 | 21300 | 21350 | 21350 | 21300 | 2517 |
| 560 | 20250224 | 095700 | 7858672800 | 21350 | 21350 | 21400 | 21350 | 1919 |
| 561 | 20250224 | 095600 | 7817695900 | 21400 | 21400 | 21400 | 21350 | 2461 |
| 562 | 20250224 | 095500 | 7765118150 | 21400 | 21350 | 21400 | 21350 | 1672 |
| 563 | 20250224 | 095400 | 7729398800 | 21350 | 21350 | 21400 | 21350 | 2323 |
| 564 | 20250224 | 095300 | 7679783100 | 21350 | 21400 | 21450 | 21350 | 2821 |
| 565 | 20250224 | 095200 | 7619423500 | 21400 | 21300 | 21450 | 21300 | 3050 |
| 566 | 20250224 | 095100 | 7554279450 | 21400 | 21350 | 21400 | 21300 | 2553 |
| 567 | 20250224 | 095000 | 7499779050 | 21300 | 21250 | 21350 | 21250 | 6288 |
| 568 | 20250224 | 094900 | 7365795400 | 21300 | 21250 | 21300 | 21250 | 8722 |
| 569 | 20250224 | 094800 | 7180437850 | 21300 | 21300 | 21350 | 21250 | 3460 |
| 570 | 20250224 | 094700 | 7106865900 | 21300 | 21300 | 21300 | 21250 | 2560 |
| 571 | 20250224 | 094600 | 7052431200 | 21300 | 21350 | 21350 | 21250 | 10185 |
| 572 | 20250224 | 094500 | 6835456250 | 21350 | 21400 | 21400 | 21350 | 2458 |
| 573 | 20250224 | 094400 | 6782959200 | 21400 | 21400 | 21450 | 21350 | 12793 |
| 574 | 20250224 | 094300 | 6509246750 | 21350 | 21350 | 21400 | 21300 | 2606 |
| 575 | 20250224 | 094200 | 6453645000 | 21300 | 21400 | 21400 | 21300 | 3644 |
| 576 | 20250224 | 094100 | 6375939450 | 21400 | 21350 | 21400 | 21300 | 3685 |
| 577 | 20250224 | 094000 | 6297216800 | 21350 | 21350 | 21400 | 21300 | 4295 |
| 578 | 20250224 | 093900 | 6205566350 | 21300 | 21400 | 21500 | 21300 | 14316 |
| 579 | 20250224 | 093800 | 5899451100 | 21400 | 21450 | 21450 | 21350 | 14291 |
| 580 | 20250224 | 093700 | 5593612500 | 21400 | 21400 | 21450 | 21350 | 2596 |
| 581 | 20250224 | 093600 | 5538070050 | 21400 | 21450 | 21500 | 21350 | 18880 |
| 582 | 20250224 | 093500 | 5133977400 | 21500 | 21600 | 21600 | 21400 | 16141 |
| 583 | 20250224 | 093400 | 4787448750 | 21550 | 21600 | 21600 | 21500 | 4486 |
| 584 | 20250224 | 093300 | 4690593850 | 21550 | 21500 | 21550 | 21500 | 5104 |
| 585 | 20250224 | 093200 | 4580786650 | 21500 | 21500 | 21550 | 21500 | 5234 |
| 586 | 20250224 | 093100 | 4468219300 | 21500 | 21550 | 21600 | 21500 | 8045 |
| 587 | 20250224 | 093000 | 4295063800 | 21550 | 21550 | 21600 | 21550 | 8415 |
| 588 | 20250224 | 092900 | 4113708750 | 21600 | 21600 | 21650 | 21550 | 3199 |
| 589 | 20250224 | 092800 | 4044616800 | 21600 | 21650 | 21700 | 21600 | 7832 |
| 590 | 20250224 | 092700 | 3875235300 | 21650 | 21700 | 21700 | 21650 | 2631 |
| 591 | 20250224 | 092600 | 3818244750 | 21650 | 21650 | 21700 | 21600 | 3802 |
| 592 | 20250224 | 092500 | 3736016350 | 21650 | 21650 | 21700 | 21650 | 1854 |
| 593 | 20250224 | 092400 | 3695867200 | 21650 | 21700 | 21750 | 21650 | 3522 |
| 594 | 20250224 | 092300 | 3619524150 | 21700 | 21700 | 21750 | 21700 | 1906 |
| 595 | 20250224 | 092200 | 3578157750 | 21700 | 21700 | 21750 | 21650 | 5647 |
| 596 | 20250224 | 092100 | 3455788400 | 21700 | 21650 | 21700 | 21600 | 2773 |
| 597 | 20250224 | 092000 | 3395775100 | 21600 | 21700 | 21700 | 21600 | 4900 |
| 598 | 20250224 | 091900 | 3289735350 | 21650 | 21650 | 21700 | 21650 | 6405 |
| 599 | 20250224 | 091800 | 3151039250 | 21650 | 21800 | 21800 | 21650 | 8966 |
| 600 | 20250224 | 091700 | 2956392200 | 21750 | 21750 | 21800 | 21700 | 3313 |
| 601 | 20250224 | 091600 | 2884351850 | 21750 | 21800 | 21850 | 21750 | 4085 |
| 602 | 20250224 | 091500 | 2795458600 | 21800 | 21700 | 21850 | 21700 | 3155 |
| 603 | 20250224 | 091400 | 2726786600 | 21700 | 21700 | 21750 | 21700 | 3045 |
| 604 | 20250224 | 091300 | 2660694600 | 21700 | 21650 | 21750 | 21650 | 11901 |
| 605 | 20250224 | 091200 | 2402419150 | 21700 | 21750 | 21750 | 21700 | 5303 |
| 606 | 20250224 | 091100 | 2287328250 | 21700 | 21800 | 21800 | 21700 | 8955 |
| 607 | 20250224 | 091000 | 2092751850 | 21800 | 21850 | 21850 | 21750 | 10767 |
| 608 | 20250224 | 090900 | 1858113900 | 21850 | 21950 | 22000 | 21850 | 8037 |
| 609 | 20250224 | 090800 | 1682360700 | 21900 | 21950 | 22000 | 21850 | 9643 |
| 610 | 20250224 | 090700 | 1471039850 | 21950 | 21950 | 22000 | 21950 | 3618 |
| 611 | 20250224 | 090600 | 1391570400 | 21950 | 22000 | 22000 | 21950 | 6887 |
| 612 | 20250224 | 090500 | 1240262350 | 22000 | 21950 | 22000 | 21950 | 3574 |
| 613 | 20250224 | 090400 | 1161681950 | 22000 | 21950 | 22000 | 21950 | 1269 |
| 614 | 20250224 | 090300 | 1133797150 | 22000 | 21950 | 22050 | 21850 | 8903 |
| 615 | 20250224 | 090200 | 938526500 | 21950 | 22000 | 22000 | 21900 | 7913 |
| 616 | 20250224 | 090100 | 764854200 | 22000 | 22100 | 22150 | 21950 | 9296 |
| 617 | 20250224 | 090000 | 560032450 | 22100 | 22200 | 22200 | 22050 | 24020 |