32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 190300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 3 | 20250224 | 190200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250224 | 190100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250224 | 190000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250224 | 185900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250224 | 185800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250224 | 185700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250224 | 185600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250224 | 185500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250224 | 185400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250224 | 185300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250224 | 185200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250224 | 185100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250224 | 185000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250224 | 184900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250224 | 184800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250224 | 184700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250224 | 184600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250224 | 184500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250224 | 184400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250224 | 184300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250224 | 184200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250224 | 184100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250224 | 184000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250224 | 183900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250224 | 183800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250224 | 183700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250224 | 183600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250224 | 183500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250224 | 183400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250224 | 183300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 33 | 20250224 | 183200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250224 | 183100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250224 | 183000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250224 | 182900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250224 | 182800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250224 | 182700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250224 | 182600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250224 | 182500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250224 | 182400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250224 | 182300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250224 | 182200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250224 | 182100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250224 | 182000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250224 | 181900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250224 | 181800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250224 | 181700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250224 | 181600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250224 | 181500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250224 | 181400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250224 | 181300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250224 | 181200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250224 | 181100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250224 | 181000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250224 | 180900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250224 | 180800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250224 | 180700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250224 | 180600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250224 | 180500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250224 | 180400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250224 | 180300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 63 | 20250224 | 180200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250224 | 180100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250224 | 180000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250224 | 175900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250224 | 175800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250224 | 175700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250224 | 175600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250224 | 175500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250224 | 175400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250224 | 175300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250224 | 175200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250224 | 175100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250224 | 175000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250224 | 174900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250224 | 174800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250224 | 174700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250224 | 174600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250224 | 174500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250224 | 174400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250224 | 174300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250224 | 174200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250224 | 174100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250224 | 174000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250224 | 173900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250224 | 173800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250224 | 173700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250224 | 173600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250224 | 173500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250224 | 173400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250224 | 173300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 93 | 20250224 | 173200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250224 | 173100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250224 | 173000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250224 | 172900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250224 | 172800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250224 | 172700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250224 | 172600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250224 | 172500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250224 | 172400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250224 | 172300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250224 | 172200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250224 | 172100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250224 | 172000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250224 | 171900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250224 | 171800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250224 | 171700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250224 | 171600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250224 | 171500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250224 | 171400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250224 | 171300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250224 | 171200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250224 | 171100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250224 | 171000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250224 | 170900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250224 | 170800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250224 | 170700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250224 | 170600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250224 | 170500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250224 | 170400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250224 | 170300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 123 | 20250224 | 170200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250224 | 170100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250224 | 170000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250224 | 165900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250224 | 165800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250224 | 165700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250224 | 165600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250224 | 165500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250224 | 165400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250224 | 165300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250224 | 165200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250224 | 165100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250224 | 165000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250224 | 164900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250224 | 164800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250224 | 164700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250224 | 164600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250224 | 164500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250224 | 164400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250224 | 164300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250224 | 164200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250224 | 164100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250224 | 164000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250224 | 163900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250224 | 163800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250224 | 163700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250224 | 163600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250224 | 163500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250224 | 163400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250224 | 163300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 153 | 20250224 | 163200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250224 | 163100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250224 | 163000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250224 | 162900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250224 | 162800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250224 | 162700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250224 | 162600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250224 | 162500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250224 | 162400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250224 | 162300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250224 | 162200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250224 | 162100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250224 | 162000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250224 | 161900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250224 | 161800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250224 | 161700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250224 | 161600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250224 | 161500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250224 | 161400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250224 | 161300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250224 | 161200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250224 | 161100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250224 | 161000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250224 | 160900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250224 | 160800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250224 | 160700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250224 | 160600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250224 | 160500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250224 | 160400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250224 | 160300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 183 | 20250224 | 160200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250224 | 160100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250224 | 160000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250224 | 155900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250224 | 155800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250224 | 155700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250224 | 155600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250224 | 155500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250224 | 155400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250224 | 155300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250224 | 155200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250224 | 155100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250224 | 155000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250224 | 154900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250224 | 154800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250224 | 154700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250224 | 154600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250224 | 154500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250224 | 154400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250224 | 154300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250224 | 154200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250224 | 154100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250224 | 154000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250224 | 153900 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250224 | 153800 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250224 | 153700 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250224 | 153600 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250224 | 153500 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250224 | 153400 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250224 | 153300 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 213 | 20250224 | 153200 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250224 | 153100 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250224 | 153000 | 6582629850 | 47450 | 47450 | 47450 | 47450 | 10322 |
| 216 | 20250224 | 152900 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250224 | 152800 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250224 | 152700 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250224 | 152600 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250224 | 152500 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250224 | 152400 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250224 | 152300 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250224 | 152200 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250224 | 152100 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250224 | 152000 | 6092850950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20250224 | 151900 | 6092850950 | 47450 | 47500 | 47500 | 47400 | 193 |
| 227 | 20250224 | 151800 | 6083684950 | 47400 | 47400 | 47500 | 47400 | 351 |
| 228 | 20250224 | 151700 | 6067021100 | 47400 | 47450 | 47450 | 47400 | 127 |
| 229 | 20250224 | 151600 | 6060995250 | 47400 | 47450 | 47500 | 47400 | 163 |
| 230 | 20250224 | 151500 | 6053260800 | 47450 | 47450 | 47500 | 47400 | 557 |
| 231 | 20250224 | 151400 | 6026831200 | 47450 | 47400 | 47450 | 47400 | 780 |
| 232 | 20250224 | 151300 | 5989828650 | 47400 | 47400 | 47450 | 47400 | 368 |
| 233 | 20250224 | 151200 | 5972379100 | 47450 | 47450 | 47450 | 47400 | 333 |
| 234 | 20250224 | 151100 | 5956581450 | 47400 | 47450 | 47450 | 47400 | 317 |
| 235 | 20250224 | 151000 | 5941548350 | 47450 | 47450 | 47450 | 47400 | 430 |
| 236 | 20250224 | 150900 | 5921152400 | 47450 | 47450 | 47450 | 47400 | 311 |
| 237 | 20250224 | 150800 | 5906404050 | 47400 | 47400 | 47450 | 47400 | 225 |
| 238 | 20250224 | 150700 | 5895733200 | 47450 | 47400 | 47450 | 47400 | 246 |
| 239 | 20250224 | 150600 | 5884068350 | 47450 | 47450 | 47450 | 47400 | 152 |
| 240 | 20250224 | 150500 | 5876857000 | 47400 | 47450 | 47450 | 47400 | 138 |
| 241 | 20250224 | 150400 | 5870312550 | 47450 | 47450 | 47450 | 47400 | 271 |
| 242 | 20250224 | 150300 | 5857456950 | 47450 | 47450 | 47450 | 47400 | 40 |
| 243 | 20250224 | 150200 | 5855559200 | 47400 | 47450 | 47450 | 47400 | 154 |
| 244 | 20250224 | 150100 | 5848255600 | 47450 | 47450 | 47450 | 47400 | 215 |
| 245 | 20250224 | 150000 | 5838057200 | 47450 | 47400 | 47450 | 47400 | 394 |
| 246 | 20250224 | 145900 | 5819377500 | 47400 | 47450 | 47450 | 47400 | 1253 |
| 247 | 20250224 | 145800 | 5759931050 | 47450 | 47400 | 47450 | 47400 | 147 |
| 248 | 20250224 | 145700 | 5752959350 | 47450 | 47450 | 47450 | 47400 | 132 |
| 249 | 20250224 | 145600 | 5746696450 | 47450 | 47450 | 47450 | 47400 | 185 |
| 250 | 20250224 | 145500 | 5737922550 | 47400 | 47450 | 47450 | 47400 | 110 |
| 251 | 20250224 | 145400 | 5732707350 | 47450 | 47450 | 47450 | 47400 | 185 |
| 252 | 20250224 | 145300 | 5723929150 | 47400 | 47450 | 47450 | 47400 | 112 |
| 253 | 20250224 | 145200 | 5718619200 | 47450 | 47400 | 47450 | 47400 | 90 |
| 254 | 20250224 | 145100 | 5714352850 | 47450 | 47400 | 47450 | 47400 | 523 |
| 255 | 20250224 | 145000 | 5689556150 | 47450 | 47450 | 47450 | 47400 | 144 |
| 256 | 20250224 | 144900 | 5682728800 | 47400 | 47450 | 47450 | 47400 | 140 |
| 257 | 20250224 | 144800 | 5676089450 | 47450 | 47400 | 47450 | 47400 | 87 |
| 258 | 20250224 | 144700 | 5671961900 | 47400 | 47400 | 47500 | 47400 | 215 |
| 259 | 20250224 | 144600 | 5661766200 | 47450 | 47400 | 47450 | 47400 | 184 |
| 260 | 20250224 | 144500 | 5653039950 | 47400 | 47450 | 47500 | 47400 | 239 |
| 261 | 20250224 | 144400 | 5641700200 | 47450 | 47400 | 47500 | 47400 | 288 |
| 262 | 20250224 | 144300 | 5628038650 | 47450 | 47450 | 47450 | 47400 | 265 |
| 263 | 20250224 | 144200 | 5615470050 | 47450 | 47450 | 47450 | 47400 | 144 |
| 264 | 20250224 | 144100 | 5608640900 | 47450 | 47400 | 47450 | 47400 | 184 |
| 265 | 20250224 | 144000 | 5599915300 | 47400 | 47400 | 47450 | 47400 | 183 |
| 266 | 20250224 | 143900 | 5591237600 | 47400 | 47450 | 47450 | 47400 | 173 |
| 267 | 20250224 | 143800 | 5583036750 | 47400 | 47500 | 47500 | 47350 | 192 |
| 268 | 20250224 | 143700 | 5573936250 | 47450 | 47500 | 47500 | 47350 | 967 |
| 269 | 20250224 | 143600 | 5528091150 | 47500 | 47450 | 47500 | 47450 | 193 |
| 270 | 20250224 | 143500 | 5518930000 | 47450 | 47450 | 47450 | 47400 | 269 |
| 271 | 20250224 | 143400 | 5506173600 | 47400 | 47450 | 47500 | 47400 | 80 |
| 272 | 20250224 | 143300 | 5502378650 | 47500 | 47450 | 47500 | 47400 | 250 |
| 273 | 20250224 | 143200 | 5490515750 | 47400 | 47450 | 47500 | 47400 | 235 |
| 274 | 20250224 | 143100 | 5479370750 | 47450 | 47400 | 47500 | 47400 | 177 |
| 275 | 20250224 | 143000 | 5470976500 | 47450 | 47500 | 47500 | 47450 | 1185 |
| 276 | 20250224 | 142900 | 5414745100 | 47450 | 47450 | 47500 | 47450 | 226 |
| 277 | 20250224 | 142800 | 5404017200 | 47500 | 47500 | 47500 | 47450 | 292 |
| 278 | 20250224 | 142700 | 5390157000 | 47500 | 47500 | 47500 | 47450 | 180 |
| 279 | 20250224 | 142600 | 5381609200 | 47500 | 47500 | 47500 | 47450 | 327 |
| 280 | 20250224 | 142500 | 5366083600 | 47500 | 47450 | 47500 | 47450 | 239 |
| 281 | 20250224 | 142400 | 5354736550 | 47450 | 47450 | 47500 | 47400 | 706 |
| 282 | 20250224 | 142300 | 5321234000 | 47450 | 47400 | 47450 | 47400 | 284 |
| 283 | 20250224 | 142200 | 5307765350 | 47400 | 47400 | 47450 | 47350 | 107 |
| 284 | 20250224 | 142100 | 5302693500 | 47400 | 47350 | 47450 | 47350 | 468 |
| 285 | 20250224 | 142000 | 5280497250 | 47350 | 47400 | 47400 | 47350 | 717 |
| 286 | 20250224 | 141900 | 5246545300 | 47400 | 47350 | 47400 | 47350 | 218 |
| 287 | 20250224 | 141800 | 5236218850 | 47350 | 47300 | 47350 | 47300 | 224 |
| 288 | 20250224 | 141700 | 5225614550 | 47300 | 47350 | 47400 | 47300 | 610 |
| 289 | 20250224 | 141600 | 5196741550 | 47350 | 47500 | 47550 | 47250 | 7015 |
| 290 | 20250224 | 141500 | 4864305700 | 47550 | 47550 | 47550 | 47500 | 54 |
| 291 | 20250224 | 141400 | 4861739500 | 47550 | 47500 | 47550 | 47500 | 166 |
| 292 | 20250224 | 141300 | 4853852600 | 47550 | 47500 | 47550 | 47500 | 862 |
| 293 | 20250224 | 141200 | 4812869100 | 47550 | 47550 | 47550 | 47500 | 186 |
| 294 | 20250224 | 141100 | 4804028550 | 47550 | 47550 | 47550 | 47500 | 237 |
| 295 | 20250224 | 141000 | 4792765300 | 47500 | 47550 | 47550 | 47500 | 191 |
| 296 | 20250224 | 140900 | 4783685350 | 47500 | 47500 | 47550 | 47500 | 186 |
| 297 | 20250224 | 140800 | 4774848200 | 47550 | 47500 | 47550 | 47500 | 215 |
| 298 | 20250224 | 140700 | 4764629350 | 47550 | 47550 | 47550 | 47500 | 252 |
| 299 | 20250224 | 140600 | 4752652050 | 47550 | 47500 | 47550 | 47500 | 255 |
| 300 | 20250224 | 140500 | 4740530800 | 47550 | 47550 | 47550 | 47500 | 328 |
| 301 | 20250224 | 140400 | 4724941000 | 47550 | 47550 | 47550 | 47500 | 141 |
| 302 | 20250224 | 140300 | 4718239300 | 47500 | 47500 | 47550 | 47500 | 270 |
| 303 | 20250224 | 140200 | 4705407600 | 47500 | 47550 | 47550 | 47500 | 243 |
| 304 | 20250224 | 140100 | 4693858850 | 47550 | 47550 | 47550 | 47500 | 221 |
| 305 | 20250224 | 140000 | 4683351300 | 47500 | 47550 | 47550 | 47500 | 220 |
| 306 | 20250224 | 135900 | 4672896750 | 47550 | 47550 | 47550 | 47500 | 92 |
| 307 | 20250224 | 135800 | 4668524800 | 47550 | 47550 | 47550 | 47500 | 122 |
| 308 | 20250224 | 135700 | 4662725750 | 47550 | 47550 | 47550 | 47500 | 139 |
| 309 | 20250224 | 135600 | 4656117450 | 47550 | 47550 | 47550 | 47500 | 178 |
| 310 | 20250224 | 135500 | 4647656500 | 47500 | 47550 | 47600 | 47500 | 1025 |
| 311 | 20250224 | 135400 | 4598907550 | 47550 | 47600 | 47600 | 47550 | 66 |
| 312 | 20250224 | 135300 | 4595766250 | 47600 | 47550 | 47600 | 47550 | 781 |
| 313 | 20250224 | 135200 | 4558593850 | 47600 | 47600 | 47600 | 47550 | 87 |
| 314 | 20250224 | 135100 | 4554454100 | 47600 | 47600 | 47650 | 47550 | 279 |
| 315 | 20250224 | 135000 | 4541172500 | 47600 | 47600 | 47650 | 47600 | 137 |
| 316 | 20250224 | 134900 | 4534646450 | 47600 | 47600 | 47650 | 47600 | 85 |
| 317 | 20250224 | 134800 | 4530600050 | 47650 | 47550 | 47650 | 47550 | 116 |
| 318 | 20250224 | 134700 | 4525077900 | 47600 | 47600 | 47600 | 47550 | 24 |
| 319 | 20250224 | 134600 | 4523935800 | 47600 | 47600 | 47650 | 47550 | 280 |
| 320 | 20250224 | 134500 | 4510605350 | 47650 | 47650 | 47650 | 47600 | 164 |
| 321 | 20250224 | 134400 | 4502792300 | 47650 | 47650 | 47650 | 47600 | 75 |
| 322 | 20250224 | 134300 | 4499221900 | 47700 | 47650 | 47700 | 47650 | 105 |
| 323 | 20250224 | 134200 | 4494217150 | 47600 | 47650 | 47650 | 47600 | 371 |
| 324 | 20250224 | 134100 | 4476540550 | 47650 | 47650 | 47650 | 47600 | 180 |
| 325 | 20250224 | 134000 | 4467968600 | 47650 | 47600 | 47650 | 47600 | 157 |
| 326 | 20250224 | 133900 | 4460489400 | 47650 | 47650 | 47650 | 47600 | 98 |
| 327 | 20250224 | 133800 | 4455822000 | 47600 | 47600 | 47650 | 47600 | 188 |
| 328 | 20250224 | 133700 | 4446865700 | 47650 | 47650 | 47650 | 47600 | 119 |
| 329 | 20250224 | 133600 | 4441198900 | 47650 | 47650 | 47650 | 47600 | 218 |
| 330 | 20250224 | 133500 | 4430813500 | 47650 | 47600 | 47650 | 47600 | 237 |
| 331 | 20250224 | 133400 | 4419523400 | 47600 | 47600 | 47700 | 47600 | 336 |
| 332 | 20250224 | 133300 | 4403513200 | 47650 | 47600 | 47650 | 47550 | 235 |
| 333 | 20250224 | 133200 | 4392326800 | 47600 | 47550 | 47600 | 47550 | 152 |
| 334 | 20250224 | 133100 | 4385095750 | 47600 | 47600 | 47600 | 47550 | 69 |
| 335 | 20250224 | 133000 | 4381811850 | 47550 | 47550 | 47600 | 47550 | 213 |
| 336 | 20250224 | 132900 | 4371679300 | 47600 | 47600 | 47650 | 47550 | 706 |
| 337 | 20250224 | 132800 | 4338074350 | 47550 | 47550 | 47600 | 47550 | 179 |
| 338 | 20250224 | 132700 | 4329556350 | 47550 | 47600 | 47600 | 47550 | 54 |
| 339 | 20250224 | 132600 | 4326987950 | 47550 | 47550 | 47600 | 47500 | 248 |
| 340 | 20250224 | 132500 | 4315196800 | 47500 | 47500 | 47550 | 47500 | 141 |
| 341 | 20250224 | 132400 | 4308496150 | 47550 | 47550 | 47550 | 47500 | 83 |
| 342 | 20250224 | 132300 | 4304549700 | 47500 | 47550 | 47550 | 47500 | 120 |
| 343 | 20250224 | 132200 | 4298846550 | 47550 | 47550 | 47550 | 47500 | 183 |
| 344 | 20250224 | 132100 | 4290147300 | 47500 | 47600 | 47600 | 47500 | 580 |
| 345 | 20250224 | 132000 | 4262571150 | 47600 | 47600 | 47600 | 47550 | 63 |
| 346 | 20250224 | 131900 | 4259572850 | 47550 | 47600 | 47600 | 47550 | 124 |
| 347 | 20250224 | 131800 | 4253673150 | 47600 | 47600 | 47600 | 47550 | 150 |
| 348 | 20250224 | 131700 | 4246537700 | 47550 | 47500 | 47600 | 47500 | 57 |
| 349 | 20250224 | 131600 | 4243828300 | 47500 | 47600 | 47600 | 47500 | 521 |
| 350 | 20250224 | 131500 | 4219057350 | 47600 | 47550 | 47600 | 47500 | 379 |
| 351 | 20250224 | 131400 | 4201036400 | 47550 | 47550 | 47550 | 47500 | 193 |
| 352 | 20250224 | 131300 | 4191862000 | 47550 | 47550 | 47600 | 47500 | 183 |
| 353 | 20250224 | 131200 | 4183162550 | 47550 | 47500 | 47600 | 47500 | 189 |
| 354 | 20250224 | 131100 | 4174171800 | 47500 | 47550 | 47550 | 47500 | 64 |
| 355 | 20250224 | 131000 | 4171131500 | 47550 | 47550 | 47600 | 47550 | 144 |
| 356 | 20250224 | 130900 | 4164283700 | 47500 | 47550 | 47550 | 47500 | 73 |
| 357 | 20250224 | 130800 | 4160814600 | 47550 | 47550 | 47550 | 47500 | 393 |
| 358 | 20250224 | 130700 | 4142128350 | 47600 | 47600 | 47600 | 47550 | 156 |
| 359 | 20250224 | 130600 | 4134705400 | 47600 | 47600 | 47650 | 47600 | 341 |
| 360 | 20250224 | 130500 | 4118472600 | 47600 | 47650 | 47700 | 47600 | 558 |
| 361 | 20250224 | 130400 | 4091892950 | 47600 | 47650 | 47650 | 47600 | 120 |
| 362 | 20250224 | 130300 | 4086178650 | 47650 | 47650 | 47650 | 47600 | 279 |
| 363 | 20250224 | 130200 | 4072886350 | 47650 | 47650 | 47650 | 47600 | 129 |
| 364 | 20250224 | 130100 | 4066742250 | 47600 | 47650 | 47650 | 47600 | 69 |
| 365 | 20250224 | 130000 | 4063455050 | 47600 | 47600 | 47650 | 47600 | 202 |
| 366 | 20250224 | 125900 | 4053833700 | 47650 | 47600 | 47650 | 47600 | 112 |
| 367 | 20250224 | 125800 | 4048499250 | 47600 | 47600 | 47650 | 47550 | 725 |
| 368 | 20250224 | 125700 | 4013988600 | 47600 | 47550 | 47600 | 47550 | 178 |
| 369 | 20250224 | 125600 | 4005518400 | 47600 | 47550 | 47600 | 47550 | 185 |
| 370 | 20250224 | 125500 | 3996721400 | 47600 | 47600 | 47600 | 47550 | 156 |
| 371 | 20250224 | 125400 | 3989299000 | 47550 | 47600 | 47600 | 47550 | 93 |
| 372 | 20250224 | 125300 | 3984873700 | 47600 | 47600 | 47650 | 47550 | 170 |
| 373 | 20250224 | 125200 | 3976780750 | 47600 | 47650 | 47650 | 47600 | 252 |
| 374 | 20250224 | 125100 | 3964774750 | 47600 | 47600 | 47650 | 47600 | 163 |
| 375 | 20250224 | 125000 | 3957011800 | 47650 | 47550 | 47650 | 47550 | 119 |
| 376 | 20250224 | 124900 | 3951345200 | 47600 | 47600 | 47600 | 47550 | 778 |
| 377 | 20250224 | 124800 | 3914313200 | 47600 | 47600 | 47600 | 47550 | 680 |
| 378 | 20250224 | 124700 | 3881948550 | 47550 | 47500 | 47600 | 47500 | 225 |
| 379 | 20250224 | 124600 | 3871244800 | 47550 | 47500 | 47550 | 47500 | 84 |
| 380 | 20250224 | 124500 | 3867253500 | 47550 | 47500 | 47550 | 47500 | 254 |
| 381 | 20250224 | 124400 | 3855176400 | 47500 | 47550 | 47550 | 47500 | 165 |
| 382 | 20250224 | 124300 | 3847334400 | 47550 | 47450 | 47550 | 47450 | 221 |
| 383 | 20250224 | 124200 | 3836833850 | 47500 | 47550 | 47550 | 47450 | 250 |
| 384 | 20250224 | 124100 | 3824958300 | 47500 | 47450 | 47500 | 47450 | 234 |
| 385 | 20250224 | 124000 | 3813849450 | 47500 | 47500 | 47500 | 47450 | 83 |
| 386 | 20250224 | 123900 | 3809908600 | 47500 | 47450 | 47500 | 47450 | 80 |
| 387 | 20250224 | 123800 | 3806111950 | 47450 | 47450 | 47500 | 47400 | 102 |
| 388 | 20250224 | 123700 | 3801269300 | 47450 | 47450 | 47500 | 47400 | 1065 |
| 389 | 20250224 | 123600 | 3750731500 | 47450 | 47500 | 47500 | 47400 | 1982 |
| 390 | 20250224 | 123500 | 3656684250 | 47600 | 47500 | 47600 | 47450 | 476 |
| 391 | 20250224 | 123400 | 3634065900 | 47500 | 47500 | 47550 | 47450 | 801 |
| 392 | 20250224 | 123300 | 3596018100 | 47500 | 47450 | 47550 | 47450 | 712 |
| 393 | 20250224 | 123200 | 3562199200 | 47450 | 47500 | 47500 | 47450 | 205 |
| 394 | 20250224 | 123100 | 3552465200 | 47500 | 47500 | 47500 | 47450 | 115 |
| 395 | 20250224 | 123000 | 3547004450 | 47450 | 47500 | 47500 | 47450 | 160 |
| 396 | 20250224 | 122900 | 3539407600 | 47500 | 47500 | 47500 | 47450 | 181 |
| 397 | 20250224 | 122800 | 3530813850 | 47500 | 47450 | 47500 | 47450 | 73 |
| 398 | 20250224 | 122700 | 3527349100 | 47500 | 47450 | 47500 | 47450 | 205 |
| 399 | 20250224 | 122600 | 3517614900 | 47500 | 47500 | 47500 | 47450 | 54 |
| 400 | 20250224 | 122500 | 3515050100 | 47500 | 47500 | 47500 | 47450 | 189 |
| 401 | 20250224 | 122400 | 3506076500 | 47500 | 47450 | 47500 | 47450 | 118 |
| 402 | 20250224 | 122300 | 3500473300 | 47500 | 47450 | 47500 | 47450 | 134 |
| 403 | 20250224 | 122200 | 3494111600 | 47500 | 47450 | 47500 | 47450 | 156 |
| 404 | 20250224 | 122100 | 3486704050 | 47450 | 47500 | 47500 | 47450 | 98 |
| 405 | 20250224 | 122000 | 3482050700 | 47450 | 47450 | 47500 | 47450 | 178 |
| 406 | 20250224 | 121900 | 3473600400 | 47450 | 47450 | 47500 | 47450 | 125 |
| 407 | 20250224 | 121800 | 3467663200 | 47450 | 47500 | 47500 | 47450 | 95 |
| 408 | 20250224 | 121700 | 3463154400 | 47500 | 47500 | 47500 | 47450 | 91 |
| 409 | 20250224 | 121600 | 3458833450 | 47450 | 47500 | 47500 | 47450 | 132 |
| 410 | 20250224 | 121500 | 3452567050 | 47500 | 47450 | 47500 | 47450 | 37 |
| 411 | 20250224 | 121400 | 3450811150 | 47450 | 47500 | 47500 | 47450 | 164 |
| 412 | 20250224 | 121300 | 3443023500 | 47450 | 47500 | 47500 | 47450 | 132 |
| 413 | 20250224 | 121200 | 3436757050 | 47450 | 47450 | 47500 | 47450 | 127 |
| 414 | 20250224 | 121100 | 3430725650 | 47450 | 47500 | 47500 | 47450 | 105 |
| 415 | 20250224 | 121000 | 3425741700 | 47500 | 47550 | 47550 | 47500 | 344 |
| 416 | 20250224 | 120900 | 3409398500 | 47550 | 47500 | 47550 | 47500 | 130 |
| 417 | 20250224 | 120800 | 3403220850 | 47500 | 47500 | 47550 | 47500 | 1143 |
| 418 | 20250224 | 120700 | 3348927350 | 47500 | 47550 | 47550 | 47500 | 1789 |
| 419 | 20250224 | 120600 | 3263946100 | 47500 | 47550 | 47550 | 47500 | 146 |
| 420 | 20250224 | 120500 | 3257007750 | 47550 | 47550 | 47550 | 47500 | 28 |
| 421 | 20250224 | 120400 | 3255677400 | 47500 | 47500 | 47550 | 47500 | 191 |
| 422 | 20250224 | 120300 | 3246601500 | 47550 | 47550 | 47550 | 47500 | 75 |
| 423 | 20250224 | 120200 | 3243036100 | 47500 | 47550 | 47550 | 47500 | 104 |
| 424 | 20250224 | 120100 | 3238093550 | 47500 | 47500 | 47550 | 47500 | 108 |
| 425 | 20250224 | 120000 | 3232962200 | 47500 | 47500 | 47550 | 47500 | 88 |
| 426 | 20250224 | 115900 | 3228779300 | 47500 | 47500 | 47550 | 47500 | 117 |
| 427 | 20250224 | 115800 | 3223219100 | 47550 | 47550 | 47550 | 47500 | 287 |
| 428 | 20250224 | 115700 | 3209574900 | 47600 | 47500 | 47600 | 47500 | 287 |
| 429 | 20250224 | 115600 | 3195928200 | 47500 | 47550 | 47550 | 47500 | 88 |
| 430 | 20250224 | 115500 | 3191744650 | 47550 | 47500 | 47550 | 47500 | 129 |
| 431 | 20250224 | 115400 | 3185614100 | 47550 | 47500 | 47550 | 47500 | 260 |
| 432 | 20250224 | 115300 | 3173255950 | 47500 | 47500 | 47550 | 47500 | 82 |
| 433 | 20250224 | 115200 | 3169359800 | 47500 | 47500 | 47550 | 47500 | 163 |
| 434 | 20250224 | 115100 | 3161612100 | 47500 | 47550 | 47550 | 47500 | 124 |
| 435 | 20250224 | 115000 | 3155718000 | 47550 | 47550 | 47550 | 47500 | 107 |
| 436 | 20250224 | 114900 | 3150633350 | 47600 | 47550 | 47600 | 47500 | 1071 |
| 437 | 20250224 | 114800 | 3099697400 | 47600 | 47550 | 47600 | 47550 | 46 |
| 438 | 20250224 | 114700 | 3097509750 | 47600 | 47600 | 47600 | 47550 | 301 |
| 439 | 20250224 | 114600 | 3083190150 | 47600 | 47600 | 47600 | 47550 | 91 |
| 440 | 20250224 | 114500 | 3078861400 | 47550 | 47550 | 47600 | 47550 | 73 |
| 441 | 20250224 | 114400 | 3075390150 | 47550 | 47500 | 47600 | 47500 | 224 |
| 442 | 20250224 | 114300 | 3064735150 | 47550 | 47500 | 47550 | 47500 | 72 |
| 443 | 20250224 | 114200 | 3061314450 | 47500 | 47500 | 47550 | 47500 | 151 |
| 444 | 20250224 | 114100 | 3054140050 | 47500 | 47550 | 47550 | 47500 | 227 |
| 445 | 20250224 | 114000 | 3043348850 | 47550 | 47500 | 47550 | 47500 | 72 |
| 446 | 20250224 | 113900 | 3039925950 | 47500 | 47550 | 47550 | 47500 | 176 |
| 447 | 20250224 | 113800 | 3031560150 | 47550 | 47550 | 47600 | 47500 | 209 |
| 448 | 20250224 | 113700 | 3021620800 | 47550 | 47550 | 47600 | 47550 | 215 |
| 449 | 20250224 | 113600 | 3011396100 | 47600 | 47550 | 47600 | 47550 | 110 |
| 450 | 20250224 | 113500 | 3006162650 | 47550 | 47550 | 47600 | 47550 | 101 |
| 451 | 20250224 | 113400 | 3001357550 | 47550 | 47550 | 47600 | 47550 | 236 |
| 452 | 20250224 | 113300 | 2990132200 | 47550 | 47550 | 47600 | 47550 | 61 |
| 453 | 20250224 | 113200 | 2987231250 | 47550 | 47600 | 47600 | 47550 | 176 |
| 454 | 20250224 | 113100 | 2978858400 | 47550 | 47550 | 47600 | 47550 | 140 |
| 455 | 20250224 | 113000 | 2972198400 | 47600 | 47550 | 47600 | 47550 | 59 |
| 456 | 20250224 | 112900 | 2969391900 | 47550 | 47600 | 47600 | 47550 | 281 |
| 457 | 20250224 | 112800 | 2956027500 | 47550 | 47550 | 47600 | 47550 | 157 |
| 458 | 20250224 | 112700 | 2948559550 | 47600 | 47550 | 47600 | 47550 | 148 |
| 459 | 20250224 | 112600 | 2941520750 | 47550 | 47550 | 47600 | 47550 | 204 |
| 460 | 20250224 | 112500 | 2931817700 | 47600 | 47550 | 47600 | 47550 | 102 |
| 461 | 20250224 | 112400 | 2926965050 | 47550 | 47550 | 47600 | 47550 | 142 |
| 462 | 20250224 | 112300 | 2920209050 | 47550 | 47550 | 47600 | 47500 | 106 |
| 463 | 20250224 | 112200 | 2915166850 | 47550 | 47550 | 47550 | 47500 | 176 |
| 464 | 20250224 | 112100 | 2906800800 | 47550 | 47500 | 47550 | 47500 | 336 |
| 465 | 20250224 | 112000 | 2890833900 | 47550 | 47500 | 47550 | 47500 | 170 |
| 466 | 20250224 | 111900 | 2882754450 | 47550 | 47550 | 47550 | 47500 | 353 |
| 467 | 20250224 | 111800 | 2865971050 | 47500 | 47500 | 47550 | 47500 | 103 |
| 468 | 20250224 | 111700 | 2861076650 | 47550 | 47500 | 47550 | 47500 | 191 |
| 469 | 20250224 | 111600 | 2851997250 | 47500 | 47550 | 47550 | 47500 | 188 |
| 470 | 20250224 | 111500 | 2843060000 | 47500 | 47500 | 47550 | 47500 | 117 |
| 471 | 20250224 | 111400 | 2837501150 | 47500 | 47450 | 47550 | 47450 | 82 |
| 472 | 20250224 | 111300 | 2833606350 | 47450 | 47500 | 47550 | 47450 | 292 |
| 473 | 20250224 | 111200 | 2819735250 | 47500 | 47500 | 47500 | 47450 | 146 |
| 474 | 20250224 | 111100 | 2812802350 | 47450 | 47450 | 47500 | 47450 | 167 |
| 475 | 20250224 | 111000 | 2804872900 | 47450 | 47450 | 47500 | 47450 | 102 |
| 476 | 20250224 | 110900 | 2800031000 | 47450 | 47450 | 47500 | 47450 | 150 |
| 477 | 20250224 | 110800 | 2792908200 | 47450 | 47500 | 47500 | 47450 | 73 |
| 478 | 20250224 | 110700 | 2789443750 | 47500 | 47450 | 47500 | 47450 | 53 |
| 479 | 20250224 | 110600 | 2786928600 | 47450 | 47350 | 47500 | 47350 | 935 |
| 480 | 20250224 | 110500 | 2742563600 | 47350 | 47350 | 47400 | 47350 | 131 |
| 481 | 20250224 | 110400 | 2736360600 | 47350 | 47350 | 47400 | 47350 | 143 |
| 482 | 20250224 | 110300 | 2729588550 | 47350 | 47400 | 47400 | 47350 | 111 |
| 483 | 20250224 | 110200 | 2724331150 | 47400 | 47450 | 47450 | 47300 | 7270 |
| 484 | 20250224 | 110100 | 2380254450 | 47450 | 47450 | 47450 | 47400 | 175 |
| 485 | 20250224 | 110000 | 2371954650 | 47450 | 47400 | 47450 | 47400 | 274 |
| 486 | 20250224 | 105900 | 2358953450 | 47400 | 47400 | 47500 | 47400 | 93 |
| 487 | 20250224 | 105800 | 2354540200 | 47400 | 47450 | 47450 | 47400 | 50 |
| 488 | 20250224 | 105700 | 2352169700 | 47450 | 47450 | 47500 | 47400 | 1557 |
| 489 | 20250224 | 105600 | 2278324300 | 47500 | 47450 | 47500 | 47450 | 101 |
| 490 | 20250224 | 105500 | 2273530300 | 47500 | 47500 | 47500 | 47450 | 130 |
| 491 | 20250224 | 105400 | 2267356800 | 47500 | 47500 | 47550 | 47500 | 298 |
| 492 | 20250224 | 105300 | 2253201150 | 47500 | 47550 | 47550 | 47500 | 70 |
| 493 | 20250224 | 105200 | 2249874700 | 47550 | 47500 | 47550 | 47500 | 124 |
| 494 | 20250224 | 105100 | 2243984350 | 47500 | 47450 | 47550 | 47450 | 55 |
| 495 | 20250224 | 105000 | 2241373100 | 47450 | 47500 | 47500 | 47450 | 170 |
| 496 | 20250224 | 104900 | 2233299100 | 47500 | 47500 | 47550 | 47500 | 485 |
| 497 | 20250224 | 104800 | 2210260150 | 47550 | 47550 | 47550 | 47450 | 43 |
| 498 | 20250224 | 104700 | 2208217350 | 47450 | 47500 | 47550 | 47450 | 1062 |
| 499 | 20250224 | 104600 | 2157772400 | 47500 | 47550 | 47550 | 47500 | 729 |
| 500 | 20250224 | 104500 | 2123140850 | 47500 | 47550 | 47550 | 47500 | 78 |
| 501 | 20250224 | 104400 | 2119435400 | 47550 | 47450 | 47550 | 47450 | 1050 |
| 502 | 20250224 | 104300 | 2069608300 | 47500 | 47500 | 47500 | 47450 | 666 |
| 503 | 20250224 | 104200 | 2037979350 | 47500 | 47450 | 47500 | 47450 | 71 |
| 504 | 20250224 | 104100 | 2034610050 | 47450 | 47500 | 47500 | 47450 | 101 |
| 505 | 20250224 | 104000 | 2029816750 | 47500 | 47450 | 47500 | 47450 | 75 |
| 506 | 20250224 | 103900 | 2026257550 | 47500 | 47450 | 47500 | 47450 | 51 |
| 507 | 20250224 | 103800 | 2023836100 | 47450 | 47450 | 47500 | 47450 | 73 |
| 508 | 20250224 | 103700 | 2020371800 | 47500 | 47450 | 47500 | 47450 | 51 |
| 509 | 20250224 | 103600 | 2017951450 | 47450 | 47500 | 47500 | 47400 | 125 |
| 510 | 20250224 | 103500 | 2012023100 | 47400 | 47400 | 47500 | 47400 | 333 |
| 511 | 20250224 | 103400 | 1996221250 | 47450 | 47500 | 47500 | 47400 | 345 |
| 512 | 20250224 | 103300 | 1979852550 | 47450 | 47400 | 47500 | 47400 | 776 |
| 513 | 20250224 | 103200 | 1943027700 | 47450 | 47400 | 47450 | 47400 | 290 |
| 514 | 20250224 | 103100 | 1929280300 | 47400 | 47450 | 47450 | 47400 | 57 |
| 515 | 20250224 | 103000 | 1926577950 | 47400 | 47500 | 47500 | 47400 | 397 |
| 516 | 20250224 | 102900 | 1907739900 | 47500 | 47450 | 47550 | 47450 | 191 |
| 517 | 20250224 | 102800 | 1898667750 | 47450 | 47400 | 47450 | 47400 | 223 |
| 518 | 20250224 | 102700 | 1888088100 | 47450 | 47500 | 47550 | 47400 | 957 |
| 519 | 20250224 | 102600 | 1842633600 | 47550 | 47500 | 47550 | 47500 | 74 |
| 520 | 20250224 | 102500 | 1839117300 | 47550 | 47400 | 47550 | 47400 | 194 |
| 521 | 20250224 | 102400 | 1829907750 | 47400 | 47550 | 47550 | 47400 | 1847 |
| 522 | 20250224 | 102300 | 1742218950 | 47550 | 47500 | 47550 | 47500 | 29 |
| 523 | 20250224 | 102200 | 1740840800 | 47500 | 47450 | 47550 | 47450 | 324 |
| 524 | 20250224 | 102100 | 1725451150 | 47450 | 47450 | 47500 | 47450 | 24 |
| 525 | 20250224 | 102000 | 1724311900 | 47450 | 47450 | 47500 | 47450 | 103 |
| 526 | 20250224 | 101900 | 1719421750 | 47450 | 47500 | 47550 | 47450 | 314 |
| 527 | 20250224 | 101800 | 1704506250 | 47500 | 47500 | 47500 | 47450 | 172 |
| 528 | 20250224 | 101700 | 1696336450 | 47450 | 47500 | 47500 | 47450 | 76 |
| 529 | 20250224 | 101600 | 1692728650 | 47450 | 47450 | 47500 | 47450 | 49 |
| 530 | 20250224 | 101500 | 1690401800 | 47500 | 47500 | 47500 | 47450 | 82 |
| 531 | 20250224 | 101400 | 1686509700 | 47450 | 47500 | 47500 | 47450 | 76 |
| 532 | 20250224 | 101300 | 1682900750 | 47500 | 47450 | 47500 | 47450 | 113 |
| 533 | 20250224 | 101200 | 1677535650 | 47450 | 47400 | 47500 | 47400 | 98 |
| 534 | 20250224 | 101100 | 1672884350 | 47450 | 47450 | 47500 | 47400 | 168 |
| 535 | 20250224 | 101000 | 1664918400 | 47500 | 47450 | 47500 | 47450 | 64 |
| 536 | 20250224 | 100900 | 1661881350 | 47400 | 47450 | 47450 | 47400 | 40 |
| 537 | 20250224 | 100800 | 1659984000 | 47400 | 47450 | 47500 | 47400 | 196 |
| 538 | 20250224 | 100700 | 1650686000 | 47400 | 47400 | 47500 | 47400 | 301 |
| 539 | 20250224 | 100600 | 1636404850 | 47400 | 47400 | 47500 | 47350 | 672 |
| 540 | 20250224 | 100500 | 1604549700 | 47400 | 47400 | 47500 | 47350 | 312 |
| 541 | 20250224 | 100400 | 1589761050 | 47350 | 47400 | 47450 | 47350 | 2400 |
| 542 | 20250224 | 100300 | 1476004200 | 47400 | 47400 | 47500 | 47350 | 236 |
| 543 | 20250224 | 100200 | 1464819350 | 47400 | 47500 | 47500 | 47400 | 155 |
| 544 | 20250224 | 100100 | 1457470650 | 47400 | 47500 | 47500 | 47400 | 117 |
| 545 | 20250224 | 100000 | 1451920050 | 47400 | 47450 | 47500 | 47400 | 227 |
| 546 | 20250224 | 095900 | 1441153250 | 47450 | 47450 | 47500 | 47450 | 65 |
| 547 | 20250224 | 095800 | 1438068500 | 47450 | 47500 | 47500 | 47400 | 113 |
| 548 | 20250224 | 095700 | 1432705800 | 47500 | 47500 | 47500 | 47400 | 177 |
| 549 | 20250224 | 095600 | 1424300700 | 47400 | 47450 | 47450 | 47400 | 316 |
| 550 | 20250224 | 095500 | 1409307350 | 47450 | 47450 | 47500 | 47400 | 145 |
| 551 | 20250224 | 095400 | 1402428000 | 47450 | 47450 | 47500 | 47350 | 112 |
| 552 | 20250224 | 095300 | 1397115150 | 47400 | 47400 | 47450 | 47400 | 127 |
| 553 | 20250224 | 095200 | 1391094850 | 47350 | 47450 | 47550 | 47350 | 1123 |
| 554 | 20250224 | 095100 | 1337826350 | 47500 | 47450 | 47500 | 47450 | 582 |
| 555 | 20250224 | 095000 | 1310192300 | 47450 | 47550 | 47550 | 47450 | 192 |
| 556 | 20250224 | 094900 | 1301072900 | 47550 | 47550 | 47600 | 47500 | 88 |
| 557 | 20250224 | 094800 | 1296889650 | 47500 | 47500 | 47600 | 47500 | 133 |
| 558 | 20250224 | 094700 | 1290567950 | 47500 | 47500 | 47550 | 47500 | 297 |
| 559 | 20250224 | 094600 | 1276459400 | 47500 | 47450 | 47500 | 47450 | 30 |
| 560 | 20250224 | 094500 | 1275034900 | 47450 | 47500 | 47500 | 47450 | 81 |
| 561 | 20250224 | 094400 | 1271189050 | 47450 | 47500 | 47500 | 47450 | 290 |
| 562 | 20250224 | 094300 | 1257419850 | 47550 | 47350 | 47600 | 47350 | 4246 |
| 563 | 20250224 | 094200 | 1056310700 | 47350 | 47300 | 47350 | 47250 | 1442 |
| 564 | 20250224 | 094100 | 988049700 | 47300 | 47400 | 47400 | 47300 | 892 |
| 565 | 20250224 | 094000 | 945837000 | 47350 | 47400 | 47400 | 47350 | 71 |
| 566 | 20250224 | 093900 | 942473200 | 47400 | 47400 | 47400 | 47350 | 121 |
| 567 | 20250224 | 093800 | 936738000 | 47400 | 47350 | 47450 | 47350 | 469 |
| 568 | 20250224 | 093700 | 914526100 | 47450 | 47400 | 47450 | 47350 | 2698 |
| 569 | 20250224 | 093600 | 786629300 | 47400 | 47500 | 47500 | 47400 | 201 |
| 570 | 20250224 | 093500 | 777091000 | 47450 | 47500 | 47500 | 47450 | 45 |
| 571 | 20250224 | 093400 | 774955500 | 47450 | 47450 | 47500 | 47400 | 42 |
| 572 | 20250224 | 093300 | 772962750 | 47450 | 47450 | 47450 | 47450 | 1001 |
| 573 | 20250224 | 093200 | 725465300 | 47500 | 47500 | 47500 | 47500 | 338 |
| 574 | 20250224 | 093100 | 709410300 | 47500 | 47500 | 47550 | 47500 | 134 |
| 575 | 20250224 | 093000 | 703043750 | 47450 | 47450 | 47500 | 47450 | 124 |
| 576 | 20250224 | 092900 | 697159900 | 47500 | 47500 | 47500 | 47450 | 216 |
| 577 | 20250224 | 092800 | 686901100 | 47500 | 47550 | 47550 | 47500 | 48 |
| 578 | 20250224 | 092700 | 684620300 | 47550 | 47500 | 47550 | 47450 | 83 |
| 579 | 20250224 | 092600 | 680678250 | 47500 | 47550 | 47600 | 47500 | 347 |
| 580 | 20250224 | 092500 | 664185550 | 47550 | 47500 | 47550 | 47500 | 201 |
| 581 | 20250224 | 092400 | 654634150 | 47500 | 47500 | 47500 | 47450 | 70 |
| 582 | 20250224 | 092300 | 651310950 | 47500 | 47450 | 47500 | 47450 | 612 |
| 583 | 20250224 | 092200 | 622242600 | 47500 | 47500 | 47500 | 47500 | 177 |
| 584 | 20250224 | 092100 | 613835100 | 47550 | 47500 | 47550 | 47500 | 206 |
| 585 | 20250224 | 092000 | 604045800 | 47500 | 47450 | 47500 | 47450 | 592 |
| 586 | 20250224 | 091900 | 575942200 | 47450 | 47450 | 47450 | 47400 | 110 |
| 587 | 20250224 | 091800 | 570726000 | 47450 | 47400 | 47450 | 47400 | 33 |
| 588 | 20250224 | 091700 | 569160700 | 47450 | 47450 | 47500 | 47450 | 178 |
| 589 | 20250224 | 091600 | 560714550 | 47450 | 47600 | 47600 | 47400 | 1442 |
| 590 | 20250224 | 091500 | 492210000 | 47650 | 47550 | 47650 | 47500 | 328 |
| 591 | 20250224 | 091400 | 476613500 | 47550 | 47650 | 47650 | 47550 | 1465 |
| 592 | 20250224 | 091300 | 406888350 | 47600 | 47600 | 47650 | 47600 | 875 |
| 593 | 20250224 | 091200 | 365232350 | 47600 | 47550 | 47600 | 47550 | 85 |
| 594 | 20250224 | 091100 | 361188200 | 47600 | 47450 | 47600 | 47450 | 643 |
| 595 | 20250224 | 091000 | 330633600 | 47450 | 47500 | 47500 | 47450 | 329 |
| 596 | 20250224 | 090900 | 315022450 | 47450 | 47450 | 47500 | 47450 | 187 |
| 597 | 20250224 | 090800 | 306148000 | 47450 | 47500 | 47500 | 47450 | 146 |
| 598 | 20250224 | 090700 | 299218800 | 47500 | 47350 | 47500 | 47350 | 350 |
| 599 | 20250224 | 090600 | 282626000 | 47400 | 47500 | 47500 | 47350 | 311 |
| 600 | 20250224 | 090500 | 267874600 | 47500 | 47400 | 47500 | 47400 | 543 |
| 601 | 20250224 | 090400 | 242103450 | 47400 | 47400 | 47400 | 47400 | 418 |
| 602 | 20250224 | 090300 | 222290250 | 47450 | 47400 | 47450 | 47300 | 906 |
| 603 | 20250224 | 090200 | 179358150 | 47400 | 47350 | 47400 | 47350 | 340 |
| 604 | 20250224 | 090100 | 163255300 | 47350 | 47350 | 47400 | 47350 | 364 |
| 605 | 20250224 | 090000 | 146017450 | 47400 | 47200 | 47400 | 47200 | 3087 |