34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 3 | 20250224 | 192000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20250224 | 191900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20250224 | 191800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20250224 | 191700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20250224 | 191600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20250224 | 191500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20250224 | 191400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20250224 | 191300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20250224 | 191200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20250224 | 191100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20250224 | 191000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20250224 | 190900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20250224 | 190800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20250224 | 190700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20250224 | 190600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20250224 | 190500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20250224 | 190400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20250224 | 190300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20250224 | 190200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20250224 | 190100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20250224 | 190000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20250224 | 185900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20250224 | 185800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20250224 | 185700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20250224 | 185600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20250224 | 185500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20250224 | 185400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20250224 | 185300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20250224 | 185200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20250224 | 185100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 33 | 20250224 | 185000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20250224 | 184900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20250224 | 184800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20250224 | 184700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20250224 | 184600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20250224 | 184500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20250224 | 184400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20250224 | 184300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20250224 | 184200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20250224 | 184100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20250224 | 184000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20250224 | 183900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20250224 | 183800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20250224 | 183700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20250224 | 183600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20250224 | 183500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20250224 | 183400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20250224 | 183300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20250224 | 183200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20250224 | 183100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20250224 | 183000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20250224 | 182900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20250224 | 182800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20250224 | 182700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20250224 | 182600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20250224 | 182500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20250224 | 182400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20250224 | 182300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20250224 | 182200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20250224 | 182100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 63 | 20250224 | 182000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20250224 | 181900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20250224 | 181800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20250224 | 181700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20250224 | 181600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20250224 | 181500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20250224 | 181400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20250224 | 181300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20250224 | 181200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20250224 | 181100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20250224 | 181000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20250224 | 180900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20250224 | 180800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20250224 | 180700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20250224 | 180600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20250224 | 180500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20250224 | 180400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20250224 | 180300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20250224 | 180200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20250224 | 180100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20250224 | 180000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20250224 | 175900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20250224 | 175800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20250224 | 175700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20250224 | 175600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20250224 | 175500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20250224 | 175400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20250224 | 175300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20250224 | 175200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20250224 | 175100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 93 | 20250224 | 175000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20250224 | 174900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20250224 | 174800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20250224 | 174700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20250224 | 174600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20250224 | 174500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20250224 | 174400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20250224 | 174300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20250224 | 174200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20250224 | 174100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20250224 | 174000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20250224 | 173900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20250224 | 173800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20250224 | 173700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20250224 | 173600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20250224 | 173500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20250224 | 173400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20250224 | 173300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20250224 | 173200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20250224 | 173100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20250224 | 173000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20250224 | 172900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20250224 | 172800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20250224 | 172700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20250224 | 172600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20250224 | 172500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20250224 | 172400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20250224 | 172300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20250224 | 172200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20250224 | 172100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 123 | 20250224 | 172000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20250224 | 171900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20250224 | 171800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20250224 | 171700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20250224 | 171600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20250224 | 171500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20250224 | 171400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20250224 | 171300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20250224 | 171200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20250224 | 171100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20250224 | 171000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20250224 | 170900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20250224 | 170800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20250224 | 170700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20250224 | 170600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20250224 | 170500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20250224 | 170400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20250224 | 170300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20250224 | 170200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20250224 | 170100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20250224 | 170000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20250224 | 165900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20250224 | 165800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20250224 | 165700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20250224 | 165600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20250224 | 165500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20250224 | 165400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20250224 | 165300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20250224 | 165200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20250224 | 165100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 153 | 20250224 | 165000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20250224 | 164900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20250224 | 164800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20250224 | 164700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20250224 | 164600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20250224 | 164500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20250224 | 164400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20250224 | 164300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20250224 | 164200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20250224 | 164100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20250224 | 164000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20250224 | 163900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20250224 | 163800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20250224 | 163700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20250224 | 163600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20250224 | 163500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20250224 | 163400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20250224 | 163300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20250224 | 163200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20250224 | 163100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20250224 | 163000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20250224 | 162900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20250224 | 162800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20250224 | 162700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20250224 | 162600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20250224 | 162500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20250224 | 162400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20250224 | 162300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20250224 | 162200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20250224 | 162100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 183 | 20250224 | 162000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20250224 | 161900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20250224 | 161800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20250224 | 161700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20250224 | 161600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20250224 | 161500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20250224 | 161400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20250224 | 161300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20250224 | 161200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20250224 | 161100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20250224 | 161000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20250224 | 160900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20250224 | 160800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20250224 | 160700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20250224 | 160600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20250224 | 160500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20250224 | 160400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20250224 | 160300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20250224 | 160200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20250224 | 160100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20250224 | 160000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20250224 | 155900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20250224 | 155800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20250224 | 155700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20250224 | 155600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20250224 | 155500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20250224 | 155400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20250224 | 155300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20250224 | 155200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20250224 | 155100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 213 | 20250224 | 155000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20250224 | 154900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20250224 | 154800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20250224 | 154700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20250224 | 154600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20250224 | 154500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20250224 | 154400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20250224 | 154300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20250224 | 154200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20250224 | 154100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20250224 | 154000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20250224 | 153900 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20250224 | 153800 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20250224 | 153700 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20250224 | 153600 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20250224 | 153500 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20250224 | 153400 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20250224 | 153300 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20250224 | 153200 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20250224 | 153100 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20250224 | 153000 | 71660945300 | 39550 | 39550 | 39550 | 39550 | 101521 |
| 234 | 20250224 | 152900 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20250224 | 152800 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20250224 | 152700 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20250224 | 152600 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20250224 | 152500 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20250224 | 152400 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20250224 | 152300 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20250224 | 152200 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20250224 | 152100 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 243 | 20250224 | 152000 | 67645789750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20250224 | 151900 | 67645789750 | 39650 | 39600 | 39650 | 39550 | 13110 |
| 245 | 20250224 | 151800 | 67126719650 | 39600 | 39550 | 39600 | 39500 | 11398 |
| 246 | 20250224 | 151700 | 66675778000 | 39550 | 39600 | 39600 | 39550 | 5954 |
| 247 | 20250224 | 151600 | 66440224050 | 39600 | 39550 | 39600 | 39500 | 4216 |
| 248 | 20250224 | 151500 | 66273466350 | 39550 | 39550 | 39600 | 39500 | 7538 |
| 249 | 20250224 | 151400 | 65975384600 | 39500 | 39550 | 39600 | 39500 | 2829 |
| 250 | 20250224 | 151300 | 65863527650 | 39550 | 39550 | 39600 | 39550 | 6142 |
| 251 | 20250224 | 151200 | 65620575400 | 39600 | 39550 | 39600 | 39500 | 4678 |
| 252 | 20250224 | 151100 | 65435556900 | 39500 | 39550 | 39550 | 39500 | 1554 |
| 253 | 20250224 | 151000 | 65374136200 | 39550 | 39500 | 39600 | 39500 | 1887 |
| 254 | 20250224 | 150900 | 65299518550 | 39500 | 39600 | 39600 | 39500 | 3800 |
| 255 | 20250224 | 150800 | 65149225250 | 39550 | 39600 | 39600 | 39550 | 2657 |
| 256 | 20250224 | 150700 | 65044126000 | 39550 | 39550 | 39600 | 39550 | 4884 |
| 257 | 20250224 | 150600 | 64850947850 | 39550 | 39550 | 39600 | 39550 | 1706 |
| 258 | 20250224 | 150500 | 64783452750 | 39550 | 39600 | 39600 | 39550 | 1929 |
| 259 | 20250224 | 150400 | 64707148350 | 39600 | 39600 | 39600 | 39550 | 2038 |
| 260 | 20250224 | 150300 | 64626523950 | 39600 | 39550 | 39600 | 39550 | 1552 |
| 261 | 20250224 | 150200 | 64565115900 | 39550 | 39600 | 39600 | 39550 | 1021 |
| 262 | 20250224 | 150100 | 64524717900 | 39600 | 39600 | 39600 | 39550 | 1717 |
| 263 | 20250224 | 150000 | 64456777050 | 39550 | 39550 | 39600 | 39500 | 2864 |
| 264 | 20250224 | 145900 | 64343525150 | 39550 | 39550 | 39600 | 39500 | 2786 |
| 265 | 20250224 | 145800 | 64233379600 | 39550 | 39550 | 39600 | 39500 | 1753 |
| 266 | 20250224 | 145700 | 64164042300 | 39500 | 39500 | 39550 | 39500 | 6656 |
| 267 | 20250224 | 145600 | 63900815700 | 39500 | 39550 | 39550 | 39500 | 973 |
| 268 | 20250224 | 145500 | 63862367350 | 39550 | 39450 | 39550 | 39450 | 12719 |
| 269 | 20250224 | 145400 | 63359992500 | 39500 | 39450 | 39500 | 39450 | 1609 |
| 270 | 20250224 | 145300 | 63296487800 | 39500 | 39400 | 39500 | 39400 | 11612 |
| 271 | 20250224 | 145200 | 62838401900 | 39400 | 39450 | 39450 | 39400 | 1408 |
| 272 | 20250224 | 145100 | 62782910950 | 39450 | 39400 | 39450 | 39400 | 1850 |
| 273 | 20250224 | 145000 | 62710003750 | 39400 | 39450 | 39450 | 39400 | 2093 |
| 274 | 20250224 | 144900 | 62627518300 | 39400 | 39450 | 39450 | 39400 | 2167 |
| 275 | 20250224 | 144800 | 62542113050 | 39450 | 39450 | 39500 | 39400 | 4528 |
| 276 | 20250224 | 144700 | 62363527900 | 39500 | 39500 | 39500 | 39450 | 707 |
| 277 | 20250224 | 144600 | 62335627250 | 39450 | 39450 | 39500 | 39450 | 1005 |
| 278 | 20250224 | 144500 | 62295967650 | 39500 | 39500 | 39500 | 39450 | 740 |
| 279 | 20250224 | 144400 | 62266762700 | 39450 | 39450 | 39500 | 39450 | 947 |
| 280 | 20250224 | 144300 | 62229396700 | 39450 | 39450 | 39500 | 39400 | 6340 |
| 281 | 20250224 | 144200 | 61979048300 | 39450 | 39500 | 39500 | 39450 | 1238 |
| 282 | 20250224 | 144100 | 61930195500 | 39450 | 39500 | 39500 | 39450 | 543 |
| 283 | 20250224 | 144000 | 61908769500 | 39450 | 39450 | 39500 | 39450 | 805 |
| 284 | 20250224 | 143900 | 61877008400 | 39450 | 39500 | 39500 | 39400 | 1902 |
| 285 | 20250224 | 143800 | 61801981750 | 39450 | 39450 | 39500 | 39450 | 1206 |
| 286 | 20250224 | 143700 | 61754403300 | 39450 | 39400 | 39500 | 39350 | 12496 |
| 287 | 20250224 | 143600 | 61261589050 | 39400 | 39400 | 39400 | 39350 | 991 |
| 288 | 20250224 | 143500 | 61222561550 | 39400 | 39400 | 39450 | 39350 | 5743 |
| 289 | 20250224 | 143400 | 60996296550 | 39400 | 39400 | 39450 | 39400 | 4748 |
| 290 | 20250224 | 143300 | 60809193450 | 39450 | 39400 | 39450 | 39400 | 1844 |
| 291 | 20250224 | 143200 | 60736530750 | 39450 | 39400 | 39450 | 39400 | 439 |
| 292 | 20250224 | 143100 | 60719229300 | 39400 | 39450 | 39450 | 39400 | 505 |
| 293 | 20250224 | 143000 | 60699323850 | 39450 | 39450 | 39450 | 39400 | 1266 |
| 294 | 20250224 | 142900 | 60649428850 | 39450 | 39400 | 39450 | 39400 | 490 |
| 295 | 20250224 | 142800 | 60630119700 | 39450 | 39400 | 39450 | 39400 | 394 |
| 296 | 20250224 | 142700 | 60614583200 | 39400 | 39400 | 39450 | 39400 | 1074 |
| 297 | 20250224 | 142600 | 60572258250 | 39450 | 39400 | 39450 | 39400 | 845 |
| 298 | 20250224 | 142500 | 60538963550 | 39450 | 39400 | 39450 | 39400 | 1398 |
| 299 | 20250224 | 142400 | 60483870750 | 39450 | 39450 | 39450 | 39400 | 852 |
| 300 | 20250224 | 142300 | 60450295050 | 39450 | 39450 | 39450 | 39400 | 259 |
| 301 | 20250224 | 142200 | 60440086900 | 39400 | 39450 | 39450 | 39400 | 1472 |
| 302 | 20250224 | 142100 | 60382083900 | 39400 | 39400 | 39450 | 39400 | 560 |
| 303 | 20250224 | 142000 | 60360014950 | 39400 | 39400 | 39450 | 39350 | 2875 |
| 304 | 20250224 | 141900 | 60246763350 | 39400 | 39400 | 39400 | 39350 | 3593 |
| 305 | 20250224 | 141800 | 60105255250 | 39400 | 39350 | 39400 | 39350 | 481 |
| 306 | 20250224 | 141700 | 60086316900 | 39350 | 39400 | 39400 | 39350 | 639 |
| 307 | 20250224 | 141600 | 60061162050 | 39400 | 39350 | 39400 | 39350 | 801 |
| 308 | 20250224 | 141500 | 60029626500 | 39350 | 39400 | 39400 | 39350 | 1738 |
| 309 | 20250224 | 141400 | 59961216300 | 39350 | 39350 | 39400 | 39350 | 831 |
| 310 | 20250224 | 141300 | 59928507850 | 39400 | 39350 | 39400 | 39350 | 654 |
| 311 | 20250224 | 141200 | 59902752150 | 39350 | 39300 | 39400 | 39300 | 795 |
| 312 | 20250224 | 141100 | 59871458800 | 39350 | 39350 | 39400 | 39350 | 2045 |
| 313 | 20250224 | 141000 | 59790982850 | 39350 | 39350 | 39350 | 39300 | 2779 |
| 314 | 20250224 | 140900 | 59681661150 | 39300 | 39350 | 39350 | 39300 | 704 |
| 315 | 20250224 | 140800 | 59653978300 | 39350 | 39350 | 39350 | 39300 | 1410 |
| 316 | 20250224 | 140700 | 59598507150 | 39350 | 39300 | 39400 | 39300 | 2092 |
| 317 | 20250224 | 140600 | 59516198400 | 39300 | 39350 | 39350 | 39300 | 952 |
| 318 | 20250224 | 140500 | 59478757200 | 39350 | 39400 | 39400 | 39350 | 2339 |
| 319 | 20250224 | 140400 | 59386706200 | 39350 | 39400 | 39400 | 39350 | 474 |
| 320 | 20250224 | 140300 | 59368040850 | 39400 | 39400 | 39400 | 39350 | 1882 |
| 321 | 20250224 | 140200 | 59293968400 | 39400 | 39350 | 39400 | 39350 | 799 |
| 322 | 20250224 | 140100 | 59262520400 | 39400 | 39400 | 39400 | 39350 | 1000 |
| 323 | 20250224 | 140000 | 59223151050 | 39400 | 39350 | 39400 | 39350 | 1129 |
| 324 | 20250224 | 135900 | 59178679050 | 39400 | 39350 | 39400 | 39350 | 3285 |
| 325 | 20250224 | 135800 | 59049394250 | 39300 | 39300 | 39350 | 39300 | 2190 |
| 326 | 20250224 | 135700 | 58963231050 | 39350 | 39300 | 39350 | 39250 | 1961 |
| 327 | 20250224 | 135600 | 58886166050 | 39250 | 39300 | 39350 | 39250 | 6082 |
| 328 | 20250224 | 135500 | 58647141050 | 39300 | 39300 | 39300 | 39250 | 5922 |
| 329 | 20250224 | 135400 | 58414436650 | 39300 | 39300 | 39300 | 39250 | 1180 |
| 330 | 20250224 | 135300 | 58368085150 | 39300 | 39250 | 39300 | 39250 | 2016 |
| 331 | 20250224 | 135200 | 58288922100 | 39300 | 39300 | 39300 | 39250 | 1375 |
| 332 | 20250224 | 135100 | 58234903400 | 39250 | 39250 | 39300 | 39250 | 8495 |
| 333 | 20250224 | 135000 | 57901075250 | 39300 | 39250 | 39300 | 39250 | 1570 |
| 334 | 20250224 | 134900 | 57839417200 | 39250 | 39250 | 39300 | 39250 | 1710 |
| 335 | 20250224 | 134800 | 57772253250 | 39300 | 39300 | 39350 | 39250 | 3841 |
| 336 | 20250224 | 134700 | 57621298450 | 39300 | 39300 | 39350 | 39300 | 2681 |
| 337 | 20250224 | 134600 | 57515932400 | 39350 | 39300 | 39350 | 39300 | 2033 |
| 338 | 20250224 | 134500 | 57436031150 | 39300 | 39300 | 39350 | 39300 | 1289 |
| 339 | 20250224 | 134400 | 57385371100 | 39300 | 39300 | 39350 | 39300 | 2850 |
| 340 | 20250224 | 134300 | 57273362900 | 39300 | 39300 | 39350 | 39300 | 2407 |
| 341 | 20250224 | 134200 | 57178765850 | 39300 | 39350 | 39350 | 39300 | 2230 |
| 342 | 20250224 | 134100 | 57091125750 | 39300 | 39350 | 39350 | 39300 | 2253 |
| 343 | 20250224 | 134000 | 57002564950 | 39300 | 39350 | 39350 | 39300 | 1891 |
| 344 | 20250224 | 133900 | 56928218650 | 39300 | 39350 | 39350 | 39300 | 797 |
| 345 | 20250224 | 133800 | 56896888050 | 39350 | 39300 | 39350 | 39300 | 3173 |
| 346 | 20250224 | 133700 | 56772180700 | 39300 | 39350 | 39350 | 39300 | 2101 |
| 347 | 20250224 | 133600 | 56689606850 | 39300 | 39300 | 39350 | 39300 | 1614 |
| 348 | 20250224 | 133500 | 56626136700 | 39300 | 39300 | 39350 | 39300 | 3537 |
| 349 | 20250224 | 133400 | 56487077150 | 39350 | 39350 | 39350 | 39300 | 1023 |
| 350 | 20250224 | 133300 | 56446862400 | 39350 | 39350 | 39350 | 39300 | 763 |
| 351 | 20250224 | 133200 | 56416868650 | 39300 | 39300 | 39350 | 39300 | 2533 |
| 352 | 20250224 | 133100 | 56317262100 | 39300 | 39300 | 39350 | 39300 | 3548 |
| 353 | 20250224 | 133000 | 56177818300 | 39300 | 39300 | 39350 | 39300 | 762 |
| 354 | 20250224 | 132900 | 56147864200 | 39300 | 39350 | 39350 | 39300 | 1272 |
| 355 | 20250224 | 132800 | 56097853350 | 39350 | 39300 | 39350 | 39300 | 2858 |
| 356 | 20250224 | 132700 | 55985442750 | 39350 | 39300 | 39350 | 39300 | 956 |
| 357 | 20250224 | 132600 | 55947862400 | 39350 | 39350 | 39350 | 39300 | 2569 |
| 358 | 20250224 | 132500 | 55846875550 | 39350 | 39350 | 39350 | 39300 | 900 |
| 359 | 20250224 | 132400 | 55811502500 | 39350 | 39300 | 39350 | 39300 | 3996 |
| 360 | 20250224 | 132300 | 55654442500 | 39350 | 39300 | 39350 | 39300 | 1974 |
| 361 | 20250224 | 132200 | 55576858400 | 39350 | 39300 | 39350 | 39300 | 5915 |
| 362 | 20250224 | 132100 | 55344367950 | 39350 | 39300 | 39350 | 39300 | 1740 |
| 363 | 20250224 | 132000 | 55275975700 | 39300 | 39300 | 39350 | 39300 | 2046 |
| 364 | 20250224 | 131900 | 55195495200 | 39350 | 39350 | 39400 | 39300 | 3665 |
| 365 | 20250224 | 131800 | 55051284750 | 39350 | 39400 | 39400 | 39350 | 1816 |
| 366 | 20250224 | 131700 | 54979802100 | 39400 | 39400 | 39400 | 39350 | 419 |
| 367 | 20250224 | 131600 | 54963299750 | 39400 | 39350 | 39400 | 39300 | 6568 |
| 368 | 20250224 | 131500 | 54704737600 | 39350 | 39300 | 39350 | 39300 | 5720 |
| 369 | 20250224 | 131400 | 54479866200 | 39300 | 39350 | 39350 | 39300 | 870 |
| 370 | 20250224 | 131300 | 54445665550 | 39350 | 39300 | 39350 | 39250 | 13475 |
| 371 | 20250224 | 131200 | 53916052200 | 39300 | 39300 | 39350 | 39300 | 19183 |
| 372 | 20250224 | 131100 | 53162141200 | 39350 | 39300 | 39350 | 39300 | 1167 |
| 373 | 20250224 | 131000 | 53116269250 | 39300 | 39350 | 39350 | 39300 | 792 |
| 374 | 20250224 | 130900 | 53085119450 | 39350 | 39300 | 39350 | 39300 | 919 |
| 375 | 20250224 | 130800 | 53048970600 | 39350 | 39350 | 39350 | 39300 | 1235 |
| 376 | 20250224 | 130700 | 53000390200 | 39350 | 39300 | 39350 | 39300 | 1801 |
| 377 | 20250224 | 130600 | 52929542100 | 39300 | 39350 | 39350 | 39300 | 1525 |
| 378 | 20250224 | 130500 | 52869598350 | 39350 | 39350 | 39350 | 39300 | 1229 |
| 379 | 20250224 | 130400 | 52821263450 | 39300 | 39350 | 39350 | 39300 | 927 |
| 380 | 20250224 | 130300 | 52784822800 | 39300 | 39350 | 39350 | 39300 | 687 |
| 381 | 20250224 | 130200 | 52757809700 | 39350 | 39300 | 39350 | 39300 | 1196 |
| 382 | 20250224 | 130100 | 52710797050 | 39300 | 39300 | 39350 | 39300 | 2623 |
| 383 | 20250224 | 130000 | 52607701300 | 39300 | 39350 | 39350 | 39300 | 17892 |
| 384 | 20250224 | 125900 | 51904486100 | 39350 | 39300 | 39350 | 39300 | 5558 |
| 385 | 20250224 | 125800 | 51686013550 | 39300 | 39350 | 39350 | 39300 | 3011 |
| 386 | 20250224 | 125700 | 51567673000 | 39300 | 39300 | 39350 | 39300 | 2509 |
| 387 | 20250224 | 125600 | 51469051250 | 39350 | 39350 | 39350 | 39300 | 478 |
| 388 | 20250224 | 125500 | 51450259550 | 39350 | 39350 | 39400 | 39300 | 4033 |
| 389 | 20250224 | 125400 | 51291582400 | 39350 | 39350 | 39400 | 39350 | 1342 |
| 390 | 20250224 | 125300 | 51238770300 | 39400 | 39350 | 39400 | 39350 | 763 |
| 391 | 20250224 | 125200 | 51208738100 | 39350 | 39400 | 39400 | 39350 | 663 |
| 392 | 20250224 | 125100 | 51182647850 | 39400 | 39400 | 39400 | 39350 | 689 |
| 393 | 20250224 | 125000 | 51155531050 | 39400 | 39400 | 39400 | 39300 | 2455 |
| 394 | 20250224 | 124900 | 51058930550 | 39350 | 39400 | 39400 | 39300 | 9849 |
| 395 | 20250224 | 124800 | 50671378550 | 39400 | 39350 | 39400 | 39350 | 9682 |
| 396 | 20250224 | 124700 | 50290386200 | 39350 | 39400 | 39400 | 39350 | 1256 |
| 397 | 20250224 | 124600 | 50240952050 | 39400 | 39350 | 39400 | 39350 | 849 |
| 398 | 20250224 | 124500 | 50207524800 | 39400 | 39350 | 39400 | 39350 | 966 |
| 399 | 20250224 | 124400 | 50169482750 | 39350 | 39400 | 39400 | 39350 | 1907 |
| 400 | 20250224 | 124300 | 50094420500 | 39350 | 39400 | 39400 | 39350 | 657 |
| 401 | 20250224 | 124200 | 50068551500 | 39400 | 39350 | 39400 | 39350 | 691 |
| 402 | 20250224 | 124100 | 50041337550 | 39400 | 39350 | 39400 | 39350 | 858 |
| 403 | 20250224 | 124000 | 50007565300 | 39350 | 39350 | 39400 | 39350 | 691 |
| 404 | 20250224 | 123900 | 49980366050 | 39350 | 39400 | 39400 | 39350 | 446 |
| 405 | 20250224 | 123800 | 49962803250 | 39350 | 39350 | 39400 | 39350 | 677 |
| 406 | 20250224 | 123700 | 49936148100 | 39400 | 39350 | 39400 | 39350 | 1593 |
| 407 | 20250224 | 123600 | 49873461050 | 39350 | 39350 | 39400 | 39300 | 5270 |
| 408 | 20250224 | 123500 | 49666123850 | 39350 | 39350 | 39350 | 39300 | 12742 |
| 409 | 20250224 | 123400 | 49164821600 | 39300 | 39300 | 39350 | 39300 | 2746 |
| 410 | 20250224 | 123300 | 49056863750 | 39300 | 39400 | 39400 | 39300 | 23614 |
| 411 | 20250224 | 123200 | 48127746050 | 39350 | 39400 | 39400 | 39350 | 2897 |
| 412 | 20250224 | 123100 | 48013697950 | 39400 | 39400 | 39400 | 39350 | 4825 |
| 413 | 20250224 | 123000 | 47823786900 | 39400 | 39450 | 39500 | 39350 | 40014 |
| 414 | 20250224 | 122900 | 46247320800 | 39500 | 39450 | 39500 | 39450 | 415 |
| 415 | 20250224 | 122800 | 46230940750 | 39450 | 39500 | 39500 | 39450 | 1130 |
| 416 | 20250224 | 122700 | 46186353300 | 39450 | 39450 | 39450 | 39400 | 2263 |
| 417 | 20250224 | 122600 | 46097123100 | 39450 | 39400 | 39450 | 39400 | 1864 |
| 418 | 20250224 | 122500 | 46023617050 | 39450 | 39450 | 39450 | 39400 | 740 |
| 419 | 20250224 | 122400 | 45994436750 | 39450 | 39400 | 39450 | 39400 | 697 |
| 420 | 20250224 | 122300 | 45966961750 | 39450 | 39400 | 39450 | 39400 | 1803 |
| 421 | 20250224 | 122200 | 45895842850 | 39450 | 39450 | 39450 | 39400 | 957 |
| 422 | 20250224 | 122100 | 45858101100 | 39450 | 39450 | 39500 | 39400 | 1870 |
| 423 | 20250224 | 122000 | 45784327000 | 39450 | 39450 | 39500 | 39450 | 3132 |
| 424 | 20250224 | 121900 | 45660691900 | 39500 | 39450 | 39500 | 39400 | 1799 |
| 425 | 20250224 | 121800 | 45589723950 | 39400 | 39450 | 39500 | 39400 | 3437 |
| 426 | 20250224 | 121700 | 45454138550 | 39450 | 39400 | 39450 | 39400 | 1364 |
| 427 | 20250224 | 121600 | 45400349750 | 39400 | 39500 | 39500 | 39400 | 3833 |
| 428 | 20250224 | 121500 | 45249160200 | 39450 | 39400 | 39500 | 39400 | 4541 |
| 429 | 20250224 | 121400 | 45070023800 | 39450 | 39400 | 39450 | 39400 | 669 |
| 430 | 20250224 | 121300 | 45043641200 | 39450 | 39450 | 39450 | 39400 | 2863 |
| 431 | 20250224 | 121200 | 44930821650 | 39450 | 39450 | 39450 | 39400 | 1491 |
| 432 | 20250224 | 121100 | 44872041300 | 39450 | 39450 | 39450 | 39400 | 1954 |
| 433 | 20250224 | 121000 | 44795030200 | 39400 | 39450 | 39450 | 39400 | 888 |
| 434 | 20250224 | 120900 | 44760016150 | 39400 | 39450 | 39450 | 39400 | 1146 |
| 435 | 20250224 | 120800 | 44714812700 | 39450 | 39450 | 39450 | 39400 | 2845 |
| 436 | 20250224 | 120700 | 44602589550 | 39400 | 39400 | 39450 | 39400 | 10993 |
| 437 | 20250224 | 120600 | 44168952150 | 39450 | 39450 | 39450 | 39400 | 968 |
| 438 | 20250224 | 120500 | 44130794100 | 39450 | 39400 | 39450 | 39400 | 2105 |
| 439 | 20250224 | 120400 | 44047842850 | 39400 | 39400 | 39450 | 39400 | 1793 |
| 440 | 20250224 | 120300 | 43977192650 | 39400 | 39450 | 39450 | 39400 | 1238 |
| 441 | 20250224 | 120200 | 43928402150 | 39400 | 39450 | 39450 | 39400 | 453 |
| 442 | 20250224 | 120100 | 43910544500 | 39450 | 39450 | 39450 | 39400 | 1149 |
| 443 | 20250224 | 120000 | 43865232100 | 39450 | 39400 | 39450 | 39400 | 2367 |
| 444 | 20250224 | 115900 | 43771929600 | 39400 | 39450 | 39450 | 39400 | 1285 |
| 445 | 20250224 | 115800 | 43721262750 | 39450 | 39400 | 39450 | 39400 | 2007 |
| 446 | 20250224 | 115700 | 43642155250 | 39400 | 39400 | 39450 | 39400 | 922 |
| 447 | 20250224 | 115600 | 43605822100 | 39450 | 39400 | 39450 | 39400 | 1099 |
| 448 | 20250224 | 115500 | 43562486950 | 39400 | 39400 | 39450 | 39400 | 2266 |
| 449 | 20250224 | 115400 | 43473198000 | 39400 | 39450 | 39450 | 39400 | 4283 |
| 450 | 20250224 | 115300 | 43304416150 | 39450 | 39450 | 39450 | 39400 | 1847 |
| 451 | 20250224 | 115200 | 43231628500 | 39400 | 39400 | 39450 | 39400 | 1447 |
| 452 | 20250224 | 115100 | 43174607500 | 39400 | 39400 | 39450 | 39400 | 1019 |
| 453 | 20250224 | 115000 | 43134445200 | 39450 | 39450 | 39450 | 39400 | 927 |
| 454 | 20250224 | 114900 | 43097900150 | 39400 | 39450 | 39450 | 39400 | 953 |
| 455 | 20250224 | 114800 | 43060339550 | 39450 | 39400 | 39450 | 39400 | 1583 |
| 456 | 20250224 | 114700 | 42997949800 | 39400 | 39450 | 39450 | 39400 | 712 |
| 457 | 20250224 | 114600 | 42969881650 | 39450 | 39400 | 39450 | 39400 | 1003 |
| 458 | 20250224 | 114500 | 42930346750 | 39450 | 39450 | 39450 | 39400 | 1371 |
| 459 | 20250224 | 114400 | 42876282650 | 39400 | 39450 | 39450 | 39400 | 897 |
| 460 | 20250224 | 114300 | 42840914500 | 39450 | 39450 | 39450 | 39400 | 973 |
| 461 | 20250224 | 114200 | 42802571700 | 39450 | 39450 | 39450 | 39400 | 939 |
| 462 | 20250224 | 114100 | 42765530100 | 39450 | 39400 | 39450 | 39400 | 6282 |
| 463 | 20250224 | 114000 | 42517722100 | 39400 | 39450 | 39450 | 39400 | 2326 |
| 464 | 20250224 | 113900 | 42426042550 | 39450 | 39400 | 39450 | 39400 | 667 |
| 465 | 20250224 | 113800 | 42399740500 | 39400 | 39400 | 39450 | 39400 | 1613 |
| 466 | 20250224 | 113700 | 42336123350 | 39450 | 39450 | 39450 | 39400 | 1004 |
| 467 | 20250224 | 113600 | 42296530650 | 39450 | 39400 | 39450 | 39400 | 1401 |
| 468 | 20250224 | 113500 | 42241299650 | 39400 | 39400 | 39450 | 39400 | 599 |
| 469 | 20250224 | 113400 | 42217682650 | 39400 | 39450 | 39500 | 39400 | 3977 |
| 470 | 20250224 | 113300 | 42060798600 | 39500 | 39450 | 39500 | 39450 | 1104 |
| 471 | 20250224 | 113200 | 42017233850 | 39450 | 39450 | 39500 | 39450 | 1371 |
| 472 | 20250224 | 113100 | 41963143650 | 39450 | 39500 | 39500 | 39450 | 1093 |
| 473 | 20250224 | 113000 | 41920007000 | 39450 | 39450 | 39500 | 39450 | 391 |
| 474 | 20250224 | 112900 | 41904578150 | 39450 | 39500 | 39500 | 39450 | 3367 |
| 475 | 20250224 | 112800 | 41771722000 | 39450 | 39450 | 39500 | 39450 | 1449 |
| 476 | 20250224 | 112700 | 41714510400 | 39500 | 39500 | 39500 | 39450 | 1015 |
| 477 | 20250224 | 112600 | 41674440650 | 39500 | 39450 | 39500 | 39450 | 1523 |
| 478 | 20250224 | 112500 | 41614355500 | 39450 | 39500 | 39500 | 39450 | 2772 |
| 479 | 20250224 | 112400 | 41504995300 | 39450 | 39450 | 39500 | 39450 | 2104 |
| 480 | 20250224 | 112300 | 41421921950 | 39450 | 39500 | 39500 | 39450 | 1135 |
| 481 | 20250224 | 112200 | 41377138900 | 39450 | 39450 | 39500 | 39450 | 775 |
| 482 | 20250224 | 112100 | 41346546950 | 39450 | 39450 | 39500 | 39450 | 1104 |
| 483 | 20250224 | 112000 | 41302959900 | 39450 | 39500 | 39500 | 39450 | 1423 |
| 484 | 20250224 | 111900 | 41246805100 | 39450 | 39450 | 39500 | 39450 | 1229 |
| 485 | 20250224 | 111800 | 41198298300 | 39450 | 39450 | 39500 | 39450 | 624 |
| 486 | 20250224 | 111700 | 41173673800 | 39450 | 39450 | 39500 | 39450 | 993 |
| 487 | 20250224 | 111600 | 41134493200 | 39450 | 39500 | 39500 | 39450 | 1181 |
| 488 | 20250224 | 111500 | 41087895100 | 39500 | 39450 | 39500 | 39450 | 605 |
| 489 | 20250224 | 111400 | 41064007950 | 39450 | 39500 | 39500 | 39450 | 829 |
| 490 | 20250224 | 111300 | 41031296550 | 39450 | 39400 | 39500 | 39400 | 3261 |
| 491 | 20250224 | 111200 | 40902668750 | 39400 | 39400 | 39450 | 39400 | 656 |
| 492 | 20250224 | 111100 | 40876804600 | 39450 | 39450 | 39450 | 39400 | 2621 |
| 493 | 20250224 | 111000 | 40773451900 | 39400 | 39450 | 39500 | 39400 | 1735 |
| 494 | 20250224 | 110900 | 40705017500 | 39500 | 39450 | 39500 | 39450 | 1212 |
| 495 | 20250224 | 110800 | 40657188700 | 39500 | 39450 | 39500 | 39400 | 2925 |
| 496 | 20250224 | 110700 | 40541805450 | 39400 | 39450 | 39450 | 39400 | 2270 |
| 497 | 20250224 | 110600 | 40452274650 | 39450 | 39450 | 39450 | 39400 | 1573 |
| 498 | 20250224 | 110500 | 40390253150 | 39450 | 39450 | 39450 | 39400 | 2912 |
| 499 | 20250224 | 110400 | 40275386200 | 39400 | 39450 | 39450 | 39400 | 4545 |
| 500 | 20250224 | 110300 | 40096291250 | 39450 | 39400 | 39450 | 39400 | 3231 |
| 501 | 20250224 | 110200 | 39968973100 | 39450 | 39450 | 39450 | 39400 | 2429 |
| 502 | 20250224 | 110100 | 39873234900 | 39450 | 39400 | 39450 | 39400 | 487 |
| 503 | 20250224 | 110000 | 39854029700 | 39450 | 39500 | 39550 | 39400 | 12088 |
| 504 | 20250224 | 105900 | 39377109950 | 39500 | 39500 | 39550 | 39450 | 1319 |
| 505 | 20250224 | 105800 | 39325021000 | 39450 | 39450 | 39500 | 39450 | 6869 |
| 506 | 20250224 | 105700 | 39053728850 | 39450 | 39500 | 39500 | 39450 | 938 |
| 507 | 20250224 | 105600 | 39016690450 | 39450 | 39500 | 39500 | 39450 | 4326 |
| 508 | 20250224 | 105500 | 38845867450 | 39450 | 39500 | 39500 | 39450 | 1709 |
| 509 | 20250224 | 105400 | 38778438700 | 39450 | 39450 | 39500 | 39450 | 653 |
| 510 | 20250224 | 105300 | 38752672250 | 39450 | 39500 | 39500 | 39450 | 1176 |
| 511 | 20250224 | 105200 | 38706260000 | 39450 | 39450 | 39500 | 39450 | 1992 |
| 512 | 20250224 | 105100 | 38627669750 | 39450 | 39500 | 39500 | 39450 | 1892 |
| 513 | 20250224 | 105000 | 38552967350 | 39500 | 39500 | 39500 | 39450 | 2298 |
| 514 | 20250224 | 104900 | 38462300400 | 39500 | 39400 | 39500 | 39400 | 1801 |
| 515 | 20250224 | 104800 | 38391240200 | 39450 | 39450 | 39500 | 39400 | 7585 |
| 516 | 20250224 | 104700 | 38091992600 | 39450 | 39450 | 39500 | 39450 | 2081 |
| 517 | 20250224 | 104600 | 38009871350 | 39450 | 39450 | 39500 | 39450 | 932 |
| 518 | 20250224 | 104500 | 37973097900 | 39500 | 39450 | 39500 | 39450 | 703 |
| 519 | 20250224 | 104400 | 37945357200 | 39450 | 39500 | 39500 | 39450 | 7238 |
| 520 | 20250224 | 104300 | 37659809900 | 39500 | 39500 | 39500 | 39450 | 1084 |
| 521 | 20250224 | 104200 | 37617014750 | 39450 | 39500 | 39500 | 39450 | 1793 |
| 522 | 20250224 | 104100 | 37546253500 | 39500 | 39500 | 39500 | 39450 | 929 |
| 523 | 20250224 | 104000 | 37509589800 | 39500 | 39500 | 39500 | 39450 | 9715 |
| 524 | 20250224 | 103900 | 37126311350 | 39500 | 39450 | 39500 | 39450 | 1108 |
| 525 | 20250224 | 103800 | 37082555950 | 39500 | 39500 | 39500 | 39450 | 3195 |
| 526 | 20250224 | 103700 | 36956367050 | 39500 | 39550 | 39550 | 39450 | 4232 |
| 527 | 20250224 | 103600 | 36789178200 | 39550 | 39550 | 39600 | 39500 | 3357 |
| 528 | 20250224 | 103500 | 36656429500 | 39600 | 39600 | 39600 | 39550 | 1138 |
| 529 | 20250224 | 103400 | 36611406000 | 39600 | 39600 | 39600 | 39550 | 988 |
| 530 | 20250224 | 103300 | 36572311800 | 39550 | 39450 | 39600 | 39450 | 7397 |
| 531 | 20250224 | 103200 | 36280101000 | 39450 | 39500 | 39500 | 39450 | 862 |
| 532 | 20250224 | 103100 | 36246069350 | 39500 | 39450 | 39500 | 39450 | 3137 |
| 533 | 20250224 | 103000 | 36122294750 | 39500 | 39500 | 39500 | 39450 | 2415 |
| 534 | 20250224 | 102900 | 36026921500 | 39500 | 39500 | 39550 | 39450 | 3012 |
| 535 | 20250224 | 102800 | 35907953550 | 39550 | 39450 | 39550 | 39450 | 1165 |
| 536 | 20250224 | 102700 | 35861913650 | 39500 | 39500 | 39550 | 39450 | 4002 |
| 537 | 20250224 | 102600 | 35703843350 | 39550 | 39500 | 39550 | 39450 | 2133 |
| 538 | 20250224 | 102500 | 35619590950 | 39500 | 39450 | 39550 | 39450 | 3396 |
| 539 | 20250224 | 102400 | 35485481950 | 39400 | 39450 | 39500 | 39400 | 12209 |
| 540 | 20250224 | 102300 | 35003834400 | 39500 | 39450 | 39500 | 39450 | 1766 |
| 541 | 20250224 | 102200 | 34934146600 | 39450 | 39500 | 39500 | 39450 | 1027 |
| 542 | 20250224 | 102100 | 34893606700 | 39450 | 39500 | 39500 | 39450 | 1628 |
| 543 | 20250224 | 102000 | 34829352000 | 39450 | 39500 | 39500 | 39450 | 1743 |
| 544 | 20250224 | 101900 | 34760543200 | 39500 | 39550 | 39550 | 39450 | 5012 |
| 545 | 20250224 | 101800 | 34562579600 | 39550 | 39550 | 39550 | 39500 | 1259 |
| 546 | 20250224 | 101700 | 34512831850 | 39500 | 39550 | 39550 | 39500 | 3750 |
| 547 | 20250224 | 101600 | 34364599450 | 39550 | 39500 | 39550 | 39450 | 11502 |
| 548 | 20250224 | 101500 | 33910557650 | 39500 | 39500 | 39500 | 39450 | 1043 |
| 549 | 20250224 | 101400 | 33869364850 | 39500 | 39500 | 39500 | 39450 | 1854 |
| 550 | 20250224 | 101300 | 33796208450 | 39450 | 39500 | 39500 | 39450 | 2528 |
| 551 | 20250224 | 101200 | 33696457350 | 39500 | 39500 | 39500 | 39450 | 1752 |
| 552 | 20250224 | 101100 | 33627300650 | 39450 | 39500 | 39550 | 39450 | 7948 |
| 553 | 20250224 | 101000 | 33313374000 | 39500 | 39550 | 39550 | 39450 | 5339 |
| 554 | 20250224 | 100900 | 33102429600 | 39500 | 39550 | 39550 | 39500 | 4251 |
| 555 | 20250224 | 100800 | 32934384850 | 39550 | 39600 | 39600 | 39500 | 4861 |
| 556 | 20250224 | 100700 | 32742161900 | 39600 | 39500 | 39600 | 39450 | 12858 |
| 557 | 20250224 | 100600 | 32233784550 | 39500 | 39450 | 39500 | 39400 | 5386 |
| 558 | 20250224 | 100500 | 32021405650 | 39400 | 39450 | 39500 | 39400 | 14972 |
| 559 | 20250224 | 100400 | 31431076800 | 39400 | 39400 | 39450 | 39400 | 3665 |
| 560 | 20250224 | 100300 | 31286635600 | 39450 | 39450 | 39450 | 39400 | 2998 |
| 561 | 20250224 | 100200 | 31168472250 | 39450 | 39400 | 39450 | 39400 | 2933 |
| 562 | 20250224 | 100100 | 31052896250 | 39450 | 39400 | 39450 | 39400 | 3085 |
| 563 | 20250224 | 100000 | 30931339100 | 39400 | 39450 | 39450 | 39400 | 4820 |
| 564 | 20250224 | 095900 | 30741385500 | 39400 | 39450 | 39500 | 39400 | 12143 |
| 565 | 20250224 | 095800 | 30262347300 | 39450 | 39450 | 39500 | 39450 | 4193 |
| 566 | 20250224 | 095700 | 30096910000 | 39450 | 39500 | 39500 | 39450 | 6894 |
| 567 | 20250224 | 095600 | 29824740200 | 39450 | 39550 | 39550 | 39450 | 13791 |
| 568 | 20250224 | 095500 | 29280030750 | 39550 | 39500 | 39550 | 39500 | 3170 |
| 569 | 20250224 | 095400 | 29154699500 | 39550 | 39500 | 39550 | 39500 | 4477 |
| 570 | 20250224 | 095300 | 28977809850 | 39550 | 39500 | 39550 | 39500 | 824 |
| 571 | 20250224 | 095200 | 28945257800 | 39500 | 39500 | 39550 | 39450 | 4007 |
| 572 | 20250224 | 095100 | 28786987200 | 39500 | 39450 | 39550 | 39450 | 2710 |
| 573 | 20250224 | 095000 | 28679944600 | 39450 | 39550 | 39550 | 39450 | 6433 |
| 574 | 20250224 | 094900 | 28425822950 | 39550 | 39500 | 39550 | 39500 | 3020 |
| 575 | 20250224 | 094800 | 28306518750 | 39500 | 39500 | 39550 | 39500 | 5294 |
| 576 | 20250224 | 094700 | 28097339750 | 39500 | 39500 | 39550 | 39450 | 7299 |
| 577 | 20250224 | 094600 | 27809113050 | 39500 | 39450 | 39500 | 39450 | 2816 |
| 578 | 20250224 | 094500 | 27697965950 | 39500 | 39550 | 39550 | 39450 | 13341 |
| 579 | 20250224 | 094400 | 27170758650 | 39500 | 39550 | 39550 | 39500 | 4728 |
| 580 | 20250224 | 094300 | 26983980300 | 39500 | 39550 | 39550 | 39500 | 12844 |
| 581 | 20250224 | 094200 | 26476401550 | 39550 | 39600 | 39600 | 39500 | 18332 |
| 582 | 20250224 | 094100 | 25751324650 | 39600 | 39650 | 39650 | 39550 | 6935 |
| 583 | 20250224 | 094000 | 25476692900 | 39650 | 39600 | 39650 | 39600 | 5919 |
| 584 | 20250224 | 093900 | 25242218150 | 39650 | 39800 | 39800 | 39600 | 28054 |
| 585 | 20250224 | 093800 | 24128419500 | 39800 | 39800 | 39800 | 39750 | 6250 |
| 586 | 20250224 | 093700 | 23879934100 | 39750 | 39850 | 39850 | 39750 | 7356 |
| 587 | 20250224 | 093600 | 23587166250 | 39850 | 39900 | 39900 | 39800 | 3182 |
| 588 | 20250224 | 093500 | 23460345200 | 39900 | 39950 | 39950 | 39800 | 10663 |
| 589 | 20250224 | 093400 | 23035160850 | 39950 | 39900 | 40000 | 39900 | 10513 |
| 590 | 20250224 | 093300 | 22615209100 | 39900 | 39900 | 39950 | 39850 | 12556 |
| 591 | 20250224 | 093200 | 22114377750 | 39900 | 39850 | 39900 | 39800 | 7457 |
| 592 | 20250224 | 093100 | 21817259900 | 39850 | 39750 | 39850 | 39750 | 6117 |
| 593 | 20250224 | 093000 | 21573814250 | 39700 | 39700 | 39800 | 39650 | 21782 |
| 594 | 20250224 | 092900 | 20709177450 | 39750 | 39700 | 39750 | 39700 | 1416 |
| 595 | 20250224 | 092800 | 20652904450 | 39750 | 39800 | 39850 | 39700 | 10581 |
| 596 | 20250224 | 092700 | 20232001050 | 39850 | 39750 | 39850 | 39700 | 4614 |
| 597 | 20250224 | 092600 | 20048403200 | 39750 | 39700 | 39850 | 39650 | 16103 |
| 598 | 20250224 | 092500 | 19408186900 | 39700 | 39550 | 39700 | 39550 | 18347 |
| 599 | 20250224 | 092400 | 18681027900 | 39550 | 39550 | 39600 | 39500 | 6039 |
| 600 | 20250224 | 092300 | 18442252750 | 39550 | 39600 | 39600 | 39500 | 5965 |
| 601 | 20250224 | 092200 | 18206443550 | 39550 | 39550 | 39650 | 39500 | 6723 |
| 602 | 20250224 | 092100 | 17940245500 | 39550 | 39650 | 39650 | 39500 | 8074 |
| 603 | 20250224 | 092000 | 17620602050 | 39650 | 39650 | 39700 | 39600 | 8943 |
| 604 | 20250224 | 091900 | 17266067500 | 39650 | 39550 | 39650 | 39500 | 10069 |
| 605 | 20250224 | 091800 | 16867763600 | 39500 | 39550 | 39550 | 39500 | 4218 |
| 606 | 20250224 | 091700 | 16700994250 | 39550 | 39550 | 39550 | 39500 | 5103 |
| 607 | 20250224 | 091600 | 16499357950 | 39500 | 39500 | 39550 | 39450 | 10273 |
| 608 | 20250224 | 091500 | 16093595950 | 39450 | 39550 | 39550 | 39450 | 5887 |
| 609 | 20250224 | 091400 | 15861044500 | 39500 | 39250 | 39550 | 39250 | 19260 |
| 610 | 20250224 | 091300 | 15102285900 | 39250 | 39250 | 39300 | 39200 | 15832 |
| 611 | 20250224 | 091200 | 14480860400 | 39250 | 39400 | 39400 | 39250 | 39315 |
| 612 | 20250224 | 091100 | 12935993400 | 39400 | 39400 | 39450 | 39350 | 19638 |
| 613 | 20250224 | 091000 | 12162727150 | 39450 | 39500 | 39550 | 39350 | 43071 |
| 614 | 20250224 | 090900 | 10462938500 | 39550 | 39600 | 39650 | 39500 | 24933 |
| 615 | 20250224 | 090800 | 9476155750 | 39600 | 39650 | 39700 | 39600 | 6869 |
| 616 | 20250224 | 090700 | 9203808650 | 39650 | 39750 | 39800 | 39600 | 16718 |
| 617 | 20250224 | 090600 | 8540124850 | 39750 | 39650 | 39750 | 39600 | 22600 |
| 618 | 20250224 | 090500 | 7643555550 | 39650 | 39650 | 39700 | 39550 | 11287 |
| 619 | 20250224 | 090400 | 7196179250 | 39650 | 39600 | 39700 | 39550 | 22962 |
| 620 | 20250224 | 090300 | 6287019300 | 39600 | 39700 | 39700 | 39550 | 30079 |
| 621 | 20250224 | 090200 | 5095292200 | 39700 | 39650 | 39700 | 39600 | 18765 |
| 622 | 20250224 | 090100 | 4351136700 | 39600 | 39550 | 39700 | 39500 | 17047 |
| 623 | 20250224 | 090000 | 3676221400 | 39500 | 39650 | 39700 | 39250 | 91980 |