34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 3 | 20250224 | 191700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250224 | 191600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250224 | 191500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250224 | 191400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250224 | 191300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250224 | 191200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250224 | 191100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250224 | 191000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250224 | 190900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250224 | 190800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250224 | 190700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250224 | 190600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250224 | 190500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250224 | 190400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250224 | 190300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250224 | 190200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250224 | 190100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250224 | 190000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250224 | 185900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250224 | 185800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250224 | 185700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250224 | 185600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250224 | 185500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250224 | 185400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250224 | 185300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250224 | 185200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250224 | 185100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250224 | 185000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250224 | 184900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250224 | 184800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 33 | 20250224 | 184700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250224 | 184600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250224 | 184500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250224 | 184400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250224 | 184300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250224 | 184200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250224 | 184100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250224 | 184000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250224 | 183900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250224 | 183800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250224 | 183700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250224 | 183600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250224 | 183500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250224 | 183400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250224 | 183300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250224 | 183200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250224 | 183100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250224 | 183000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250224 | 182900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250224 | 182800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250224 | 182700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250224 | 182600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250224 | 182500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250224 | 182400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250224 | 182300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250224 | 182200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250224 | 182100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250224 | 182000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250224 | 181900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250224 | 181800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 63 | 20250224 | 181700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250224 | 181600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250224 | 181500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250224 | 181400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250224 | 181300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250224 | 181200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250224 | 181100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250224 | 181000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250224 | 180900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250224 | 180800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250224 | 180700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250224 | 180600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250224 | 180500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250224 | 180400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250224 | 180300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250224 | 180200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250224 | 180100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250224 | 180000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250224 | 175900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250224 | 175800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250224 | 175700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250224 | 175600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250224 | 175500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250224 | 175400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250224 | 175300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250224 | 175200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250224 | 175100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250224 | 175000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250224 | 174900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250224 | 174800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 93 | 20250224 | 174700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250224 | 174600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250224 | 174500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250224 | 174400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250224 | 174300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250224 | 174200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250224 | 174100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250224 | 174000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250224 | 173900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250224 | 173800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250224 | 173700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250224 | 173600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250224 | 173500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250224 | 173400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250224 | 173300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250224 | 173200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250224 | 173100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250224 | 173000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250224 | 172900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250224 | 172800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250224 | 172700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250224 | 172600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250224 | 172500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250224 | 172400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250224 | 172300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250224 | 172200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250224 | 172100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250224 | 172000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250224 | 171900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250224 | 171800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 123 | 20250224 | 171700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250224 | 171600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250224 | 171500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250224 | 171400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250224 | 171300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250224 | 171200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250224 | 171100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250224 | 171000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250224 | 170900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250224 | 170800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250224 | 170700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250224 | 170600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250224 | 170500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250224 | 170400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250224 | 170300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250224 | 170200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250224 | 170100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250224 | 170000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250224 | 165900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250224 | 165800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250224 | 165700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250224 | 165600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250224 | 165500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250224 | 165400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250224 | 165300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250224 | 165200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250224 | 165100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250224 | 165000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250224 | 164900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250224 | 164800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 153 | 20250224 | 164700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250224 | 164600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250224 | 164500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250224 | 164400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250224 | 164300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250224 | 164200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250224 | 164100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250224 | 164000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250224 | 163900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250224 | 163800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250224 | 163700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250224 | 163600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250224 | 163500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250224 | 163400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250224 | 163300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250224 | 163200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250224 | 163100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250224 | 163000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250224 | 162900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250224 | 162800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250224 | 162700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250224 | 162600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250224 | 162500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250224 | 162400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250224 | 162300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250224 | 162200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250224 | 162100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250224 | 162000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250224 | 161900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250224 | 161800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 183 | 20250224 | 161700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250224 | 161600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250224 | 161500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250224 | 161400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250224 | 161300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250224 | 161200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250224 | 161100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250224 | 161000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250224 | 160900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250224 | 160800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250224 | 160700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250224 | 160600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250224 | 160500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250224 | 160400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250224 | 160300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250224 | 160200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250224 | 160100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250224 | 160000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250224 | 155900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250224 | 155800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250224 | 155700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250224 | 155600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250224 | 155500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250224 | 155400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250224 | 155300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250224 | 155200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250224 | 155100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250224 | 155000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250224 | 154900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250224 | 154800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 213 | 20250224 | 154700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250224 | 154600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250224 | 154500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250224 | 154400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250224 | 154300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250224 | 154200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20250224 | 154100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20250224 | 154000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20250224 | 153900 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20250224 | 153800 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20250224 | 153700 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20250224 | 153600 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20250224 | 153500 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20250224 | 153400 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20250224 | 153300 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20250224 | 153200 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20250224 | 153100 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20250224 | 153000 | 17644767350 | 21900 | 21900 | 21900 | 21900 | 4611 |
| 231 | 20250224 | 152900 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 232 | 20250224 | 152800 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 233 | 20250224 | 152700 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 234 | 20250224 | 152600 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 235 | 20250224 | 152500 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 236 | 20250224 | 152400 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 237 | 20250224 | 152300 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 238 | 20250224 | 152200 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 239 | 20250224 | 152100 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 240 | 20250224 | 152000 | 17543786450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 241 | 20250224 | 151900 | 17543786450 | 21850 | 21800 | 21900 | 21700 | 2602 |
| 242 | 20250224 | 151800 | 17487095650 | 21800 | 21800 | 21800 | 21750 | 422 |
| 243 | 20250224 | 151700 | 17477897350 | 21800 | 21800 | 21800 | 21750 | 447 |
| 244 | 20250224 | 151600 | 17468161000 | 21800 | 21750 | 21800 | 21750 | 960 |
| 245 | 20250224 | 151500 | 17447259550 | 21750 | 21800 | 21800 | 21750 | 1203 |
| 246 | 20250224 | 151400 | 17421054050 | 21750 | 21800 | 21800 | 21750 | 867 |
| 247 | 20250224 | 151300 | 17402178850 | 21800 | 21800 | 21850 | 21750 | 1064 |
| 248 | 20250224 | 151200 | 17378990750 | 21800 | 21800 | 21850 | 21800 | 1141 |
| 249 | 20250224 | 151100 | 17354079150 | 21800 | 21800 | 21850 | 21800 | 820 |
| 250 | 20250224 | 151000 | 17336188300 | 21850 | 21850 | 21850 | 21800 | 823 |
| 251 | 20250224 | 150900 | 17318222500 | 21800 | 21850 | 21850 | 21800 | 873 |
| 252 | 20250224 | 150800 | 17299166650 | 21800 | 21800 | 21850 | 21750 | 854 |
| 253 | 20250224 | 150700 | 17280540400 | 21850 | 21800 | 21850 | 21800 | 1170 |
| 254 | 20250224 | 150600 | 17255011300 | 21800 | 21850 | 21850 | 21750 | 682 |
| 255 | 20250224 | 150500 | 17240132700 | 21850 | 21850 | 21850 | 21800 | 807 |
| 256 | 20250224 | 150400 | 17222524300 | 21800 | 21800 | 21850 | 21800 | 1286 |
| 257 | 20250224 | 150300 | 17194443450 | 21800 | 21900 | 21900 | 21750 | 16004 |
| 258 | 20250224 | 150200 | 16845464600 | 21850 | 21900 | 21900 | 21850 | 1020 |
| 259 | 20250224 | 150100 | 16823147400 | 21900 | 21900 | 21900 | 21850 | 819 |
| 260 | 20250224 | 150000 | 16805229000 | 21850 | 21900 | 21900 | 21850 | 1163 |
| 261 | 20250224 | 145900 | 16779795950 | 21850 | 21900 | 21900 | 21800 | 1330 |
| 262 | 20250224 | 145800 | 16750718600 | 21850 | 21850 | 21900 | 21850 | 886 |
| 263 | 20250224 | 145700 | 16731339600 | 21900 | 21850 | 21900 | 21850 | 891 |
| 264 | 20250224 | 145600 | 16711854400 | 21850 | 21900 | 21950 | 21850 | 997 |
| 265 | 20250224 | 145500 | 16690019300 | 21900 | 21850 | 21950 | 21850 | 3110 |
| 266 | 20250224 | 145400 | 16621895150 | 21900 | 21900 | 21950 | 21850 | 1436 |
| 267 | 20250224 | 145300 | 16590444300 | 21900 | 21900 | 21950 | 21900 | 2910 |
| 268 | 20250224 | 145200 | 16526694800 | 21850 | 21900 | 21900 | 21850 | 1025 |
| 269 | 20250224 | 145100 | 16504289450 | 21900 | 21900 | 21950 | 21850 | 2374 |
| 270 | 20250224 | 145000 | 16452288200 | 21950 | 21900 | 21950 | 21850 | 1804 |
| 271 | 20250224 | 144900 | 16412752600 | 21900 | 21850 | 21900 | 21850 | 954 |
| 272 | 20250224 | 144800 | 16391882950 | 21850 | 21900 | 21900 | 21850 | 1382 |
| 273 | 20250224 | 144700 | 16361660700 | 21850 | 21850 | 21900 | 21850 | 940 |
| 274 | 20250224 | 144600 | 16341099150 | 21850 | 21900 | 21900 | 21850 | 740 |
| 275 | 20250224 | 144500 | 16324915300 | 21850 | 21900 | 21900 | 21850 | 1557 |
| 276 | 20250224 | 144400 | 16290866150 | 21850 | 21850 | 21900 | 21800 | 1654 |
| 277 | 20250224 | 144300 | 16254726600 | 21850 | 21900 | 21900 | 21800 | 1372 |
| 278 | 20250224 | 144200 | 16224761900 | 21900 | 21850 | 21900 | 21800 | 1275 |
| 279 | 20250224 | 144100 | 16196882600 | 21850 | 21850 | 21900 | 21850 | 1064 |
| 280 | 20250224 | 144000 | 16173612550 | 21850 | 21900 | 21900 | 21850 | 1443 |
| 281 | 20250224 | 143900 | 16142031500 | 21850 | 21850 | 21900 | 21850 | 887 |
| 282 | 20250224 | 143800 | 16122628650 | 21850 | 21850 | 21900 | 21800 | 1992 |
| 283 | 20250224 | 143700 | 16079089250 | 21800 | 21850 | 21850 | 21800 | 1391 |
| 284 | 20250224 | 143600 | 16048726900 | 21850 | 21900 | 21900 | 21800 | 555 |
| 285 | 20250224 | 143500 | 16036602200 | 21850 | 21900 | 21900 | 21800 | 772 |
| 286 | 20250224 | 143400 | 16019748200 | 21850 | 21850 | 21900 | 21850 | 2159 |
| 287 | 20250224 | 143300 | 15972552450 | 21900 | 21900 | 21900 | 21800 | 1046 |
| 288 | 20250224 | 143200 | 15949680800 | 21900 | 21900 | 21900 | 21850 | 1037 |
| 289 | 20250224 | 143100 | 15927008350 | 21850 | 21850 | 21900 | 21850 | 1444 |
| 290 | 20250224 | 143000 | 15895417300 | 21900 | 21850 | 21950 | 21800 | 2982 |
| 291 | 20250224 | 142900 | 15830230400 | 21850 | 21800 | 21850 | 21750 | 4264 |
| 292 | 20250224 | 142800 | 15737284500 | 21750 | 21800 | 21800 | 21700 | 993 |
| 293 | 20250224 | 142700 | 15715670450 | 21800 | 21750 | 21800 | 21700 | 2101 |
| 294 | 20250224 | 142600 | 15669974050 | 21750 | 21800 | 21800 | 21750 | 1882 |
| 295 | 20250224 | 142500 | 15628996950 | 21800 | 21750 | 21800 | 21750 | 1000 |
| 296 | 20250224 | 142400 | 15607231300 | 21800 | 21800 | 21800 | 21750 | 1998 |
| 297 | 20250224 | 142300 | 15563747350 | 21800 | 21750 | 21800 | 21750 | 1107 |
| 298 | 20250224 | 142200 | 15539645600 | 21800 | 21800 | 21850 | 21750 | 1040 |
| 299 | 20250224 | 142100 | 15516980900 | 21800 | 21850 | 21850 | 21750 | 1110 |
| 300 | 20250224 | 142000 | 15492768250 | 21850 | 21850 | 21850 | 21750 | 778 |
| 301 | 20250224 | 141900 | 15475792800 | 21850 | 21800 | 21850 | 21800 | 843 |
| 302 | 20250224 | 141800 | 15457406500 | 21800 | 21800 | 21900 | 21750 | 1609 |
| 303 | 20250224 | 141700 | 15422296600 | 21800 | 21800 | 21800 | 21750 | 1072 |
| 304 | 20250224 | 141600 | 15398956700 | 21800 | 21800 | 21850 | 21750 | 1558 |
| 305 | 20250224 | 141500 | 15364979500 | 21800 | 21800 | 21900 | 21800 | 1732 |
| 306 | 20250224 | 141400 | 15327177500 | 21800 | 21900 | 21900 | 21800 | 1542 |
| 307 | 20250224 | 141300 | 15293529550 | 21900 | 21900 | 21900 | 21800 | 543 |
| 308 | 20250224 | 141200 | 15281652900 | 21900 | 21900 | 21900 | 21850 | 1173 |
| 309 | 20250224 | 141100 | 15255981900 | 21900 | 21900 | 21900 | 21850 | 1366 |
| 310 | 20250224 | 141000 | 15226128600 | 21900 | 21900 | 21950 | 21850 | 1481 |
| 311 | 20250224 | 140900 | 15193705450 | 21850 | 21900 | 21900 | 21800 | 5424 |
| 312 | 20250224 | 140800 | 15075085950 | 21900 | 21900 | 21950 | 21850 | 3047 |
| 313 | 20250224 | 140700 | 15008369300 | 21900 | 21950 | 22000 | 21900 | 6164 |
| 314 | 20250224 | 140600 | 14873267200 | 21950 | 22050 | 22100 | 21950 | 6905 |
| 315 | 20250224 | 140500 | 14721332950 | 22100 | 22050 | 22100 | 22050 | 760 |
| 316 | 20250224 | 140400 | 14704551900 | 22050 | 22100 | 22100 | 22050 | 997 |
| 317 | 20250224 | 140300 | 14682542000 | 22050 | 22100 | 22150 | 22050 | 1000 |
| 318 | 20250224 | 140200 | 14660434100 | 22150 | 22150 | 22150 | 22050 | 954 |
| 319 | 20250224 | 140100 | 14639323750 | 22100 | 22150 | 22150 | 22100 | 914 |
| 320 | 20250224 | 140000 | 14619089000 | 22150 | 22250 | 22250 | 22150 | 1342 |
| 321 | 20250224 | 135900 | 14589295500 | 22250 | 22250 | 22250 | 22200 | 777 |
| 322 | 20250224 | 135800 | 14572016900 | 22200 | 22300 | 22300 | 22150 | 696 |
| 323 | 20250224 | 135700 | 14556547150 | 22300 | 22300 | 22300 | 22250 | 868 |
| 324 | 20250224 | 135600 | 14537221450 | 22300 | 22150 | 22300 | 22150 | 1875 |
| 325 | 20250224 | 135500 | 14495532850 | 22200 | 22150 | 22200 | 22100 | 740 |
| 326 | 20250224 | 135400 | 14479122450 | 22150 | 22100 | 22200 | 22100 | 1065 |
| 327 | 20250224 | 135300 | 14455570200 | 22100 | 22050 | 22100 | 22000 | 1079 |
| 328 | 20250224 | 135200 | 14431746600 | 22050 | 22150 | 22150 | 22000 | 1984 |
| 329 | 20250224 | 135100 | 14387989800 | 22100 | 22150 | 22150 | 22050 | 2170 |
| 330 | 20250224 | 135000 | 14339993200 | 22150 | 22150 | 22150 | 22100 | 455 |
| 331 | 20250224 | 134900 | 14329916650 | 22100 | 22150 | 22150 | 22100 | 720 |
| 332 | 20250224 | 134800 | 14313974900 | 22150 | 22200 | 22250 | 22100 | 1576 |
| 333 | 20250224 | 134700 | 14279032550 | 22200 | 22200 | 22200 | 22150 | 475 |
| 334 | 20250224 | 134600 | 14268492550 | 22200 | 22150 | 22200 | 22150 | 832 |
| 335 | 20250224 | 134500 | 14250032550 | 22200 | 22200 | 22250 | 22150 | 691 |
| 336 | 20250224 | 134400 | 14234692750 | 22200 | 22200 | 22200 | 22200 | 530 |
| 337 | 20250224 | 134300 | 14222926750 | 22150 | 22200 | 22200 | 22150 | 737 |
| 338 | 20250224 | 134200 | 14206570350 | 22200 | 22200 | 22200 | 22100 | 1428 |
| 339 | 20250224 | 134100 | 14174936350 | 22200 | 22200 | 22200 | 22150 | 522 |
| 340 | 20250224 | 134000 | 14163350350 | 22150 | 22100 | 22150 | 22050 | 1363 |
| 341 | 20250224 | 133900 | 14133196150 | 22050 | 22150 | 22150 | 22050 | 931 |
| 342 | 20250224 | 133800 | 14112642250 | 22150 | 22150 | 22150 | 22100 | 1717 |
| 343 | 20250224 | 133700 | 14074668050 | 22150 | 22100 | 22200 | 22100 | 1146 |
| 344 | 20250224 | 133600 | 14049264500 | 22150 | 22250 | 22250 | 22150 | 2135 |
| 345 | 20250224 | 133500 | 14001888150 | 22250 | 22250 | 22250 | 22250 | 2382 |
| 346 | 20250224 | 133400 | 13948888650 | 22250 | 22300 | 22300 | 22200 | 3478 |
| 347 | 20250224 | 133300 | 13871535600 | 22300 | 22300 | 22300 | 22250 | 2136 |
| 348 | 20250224 | 133200 | 13823918200 | 22300 | 22300 | 22300 | 22250 | 1117 |
| 349 | 20250224 | 133100 | 13799021400 | 22250 | 22350 | 22350 | 22250 | 1984 |
| 350 | 20250224 | 133000 | 13754764750 | 22350 | 22350 | 22350 | 22300 | 1322 |
| 351 | 20250224 | 132900 | 13725224050 | 22350 | 22350 | 22350 | 22300 | 1002 |
| 352 | 20250224 | 132800 | 13702833550 | 22300 | 22350 | 22350 | 22300 | 974 |
| 353 | 20250224 | 132700 | 13681069400 | 22300 | 22300 | 22350 | 22300 | 1220 |
| 354 | 20250224 | 132600 | 13653842050 | 22300 | 22300 | 22350 | 22250 | 1257 |
| 355 | 20250224 | 132500 | 13625816800 | 22300 | 22350 | 22350 | 22300 | 2638 |
| 356 | 20250224 | 132400 | 13566979700 | 22350 | 22300 | 22350 | 22300 | 1220 |
| 357 | 20250224 | 132300 | 13539713900 | 22350 | 22350 | 22350 | 22300 | 567 |
| 358 | 20250224 | 132200 | 13527043600 | 22350 | 22350 | 22350 | 22300 | 570 |
| 359 | 20250224 | 132100 | 13514312600 | 22350 | 22250 | 22350 | 22250 | 7372 |
| 360 | 20250224 | 132000 | 13349737200 | 22300 | 22250 | 22300 | 22250 | 840 |
| 361 | 20250224 | 131900 | 13331025200 | 22250 | 22250 | 22250 | 22200 | 716 |
| 362 | 20250224 | 131800 | 13315094900 | 22250 | 22250 | 22250 | 22200 | 1238 |
| 363 | 20250224 | 131700 | 13287549500 | 22250 | 22200 | 22250 | 22200 | 1597 |
| 364 | 20250224 | 131600 | 13252066400 | 22200 | 22200 | 22250 | 22150 | 412 |
| 365 | 20250224 | 131500 | 13242922150 | 22250 | 22200 | 22250 | 22150 | 1308 |
| 366 | 20250224 | 131400 | 13213871750 | 22200 | 22250 | 22250 | 22200 | 1718 |
| 367 | 20250224 | 131300 | 13175726700 | 22250 | 22250 | 22250 | 22200 | 1020 |
| 368 | 20250224 | 131200 | 13153031800 | 22250 | 22250 | 22250 | 22200 | 584 |
| 369 | 20250224 | 131100 | 13140038000 | 22250 | 22150 | 22250 | 22150 | 948 |
| 370 | 20250224 | 131000 | 13118997950 | 22150 | 22200 | 22200 | 22150 | 796 |
| 371 | 20250224 | 130900 | 13101328400 | 22200 | 22150 | 22200 | 22150 | 751 |
| 372 | 20250224 | 130800 | 13084658250 | 22200 | 22200 | 22200 | 22150 | 467 |
| 373 | 20250224 | 130700 | 13074291050 | 22200 | 22150 | 22250 | 22150 | 1520 |
| 374 | 20250224 | 130600 | 13040540800 | 22200 | 22150 | 22250 | 22150 | 708 |
| 375 | 20250224 | 130500 | 13024821500 | 22200 | 22150 | 22200 | 22150 | 4065 |
| 376 | 20250224 | 130400 | 12934710750 | 22150 | 22100 | 22150 | 22050 | 1825 |
| 377 | 20250224 | 130300 | 12894360900 | 22100 | 22100 | 22100 | 22000 | 1251 |
| 378 | 20250224 | 130200 | 12866781000 | 22100 | 22100 | 22100 | 22000 | 1445 |
| 379 | 20250224 | 130100 | 12834905500 | 22100 | 22100 | 22100 | 22050 | 370 |
| 380 | 20250224 | 130000 | 12826728800 | 22050 | 22100 | 22100 | 22050 | 596 |
| 381 | 20250224 | 125900 | 12813561900 | 22100 | 22000 | 22100 | 22000 | 1411 |
| 382 | 20250224 | 125800 | 12782441550 | 22050 | 22050 | 22100 | 22000 | 1598 |
| 383 | 20250224 | 125700 | 12747213150 | 22000 | 22150 | 22150 | 22000 | 649 |
| 384 | 20250224 | 125600 | 12732900700 | 22150 | 22100 | 22150 | 22050 | 920 |
| 385 | 20250224 | 125500 | 12712566550 | 22100 | 22050 | 22100 | 22050 | 836 |
| 386 | 20250224 | 125400 | 12694110950 | 22050 | 22050 | 22150 | 22050 | 1325 |
| 387 | 20250224 | 125300 | 12664857850 | 22100 | 22050 | 22100 | 22050 | 650 |
| 388 | 20250224 | 125200 | 12650507350 | 22100 | 22100 | 22100 | 22050 | 645 |
| 389 | 20250224 | 125100 | 12636256000 | 22050 | 22100 | 22150 | 22050 | 1117 |
| 390 | 20250224 | 125000 | 12611590000 | 22050 | 22050 | 22100 | 22050 | 1703 |
| 391 | 20250224 | 124900 | 12573971100 | 22100 | 22100 | 22100 | 22050 | 531 |
| 392 | 20250224 | 124800 | 12562243700 | 22100 | 22050 | 22100 | 22000 | 998 |
| 393 | 20250224 | 124700 | 12540230250 | 22050 | 22100 | 22100 | 22000 | 2693 |
| 394 | 20250224 | 124600 | 12480910600 | 22100 | 22100 | 22100 | 22050 | 916 |
| 395 | 20250224 | 124500 | 12460675050 | 22100 | 22100 | 22150 | 22050 | 487 |
| 396 | 20250224 | 124400 | 12449906800 | 22150 | 22050 | 22150 | 22050 | 2735 |
| 397 | 20250224 | 124300 | 12389440650 | 22100 | 22100 | 22100 | 22050 | 1073 |
| 398 | 20250224 | 124200 | 12365753100 | 22100 | 22050 | 22100 | 22000 | 892 |
| 399 | 20250224 | 124100 | 12346073400 | 22050 | 22100 | 22100 | 22000 | 683 |
| 400 | 20250224 | 124000 | 12331006300 | 22100 | 22050 | 22100 | 22050 | 2249 |
| 401 | 20250224 | 123900 | 12281386600 | 22100 | 22100 | 22100 | 22050 | 1276 |
| 402 | 20250224 | 123800 | 12253223950 | 22100 | 22100 | 22100 | 22050 | 597 |
| 403 | 20250224 | 123700 | 12240050600 | 22050 | 22150 | 22150 | 22050 | 1642 |
| 404 | 20250224 | 123600 | 12203780200 | 22150 | 22150 | 22150 | 22100 | 434 |
| 405 | 20250224 | 123500 | 12194170700 | 22150 | 22100 | 22150 | 22050 | 785 |
| 406 | 20250224 | 123400 | 12176819500 | 22050 | 22150 | 22150 | 22050 | 1008 |
| 407 | 20250224 | 123300 | 12154558800 | 22100 | 22150 | 22150 | 22100 | 879 |
| 408 | 20250224 | 123200 | 12135116000 | 22150 | 22100 | 22150 | 22050 | 6877 |
| 409 | 20250224 | 123100 | 11983095650 | 22100 | 22100 | 22100 | 22000 | 3584 |
| 410 | 20250224 | 123000 | 11904134150 | 22050 | 22100 | 22150 | 22050 | 926 |
| 411 | 20250224 | 122900 | 11883667700 | 22100 | 22050 | 22150 | 22050 | 2992 |
| 412 | 20250224 | 122800 | 11817528650 | 22050 | 22200 | 22200 | 22050 | 1689 |
| 413 | 20250224 | 122700 | 11780207450 | 22150 | 22250 | 22250 | 22150 | 3047 |
| 414 | 20250224 | 122600 | 11712537800 | 22250 | 22250 | 22250 | 22200 | 1676 |
| 415 | 20250224 | 122500 | 11675313050 | 22250 | 22250 | 22250 | 22200 | 1988 |
| 416 | 20250224 | 122400 | 11631159900 | 22250 | 22200 | 22250 | 22150 | 1472 |
| 417 | 20250224 | 122300 | 11598481250 | 22150 | 22250 | 22300 | 22150 | 3571 |
| 418 | 20250224 | 122200 | 11519128550 | 22200 | 22250 | 22300 | 22200 | 1905 |
| 419 | 20250224 | 122100 | 11476730100 | 22250 | 22250 | 22250 | 22150 | 2405 |
| 420 | 20250224 | 122000 | 11423309350 | 22250 | 22250 | 22250 | 22200 | 797 |
| 421 | 20250224 | 121900 | 11405588450 | 22250 | 22300 | 22300 | 22200 | 462 |
| 422 | 20250224 | 121800 | 11395305650 | 22300 | 22300 | 22300 | 22200 | 1410 |
| 423 | 20250224 | 121700 | 11363907600 | 22300 | 22300 | 22300 | 22200 | 396 |
| 424 | 20250224 | 121600 | 11355101550 | 22300 | 22300 | 22300 | 22200 | 1818 |
| 425 | 20250224 | 121500 | 11314617600 | 22300 | 22200 | 22300 | 22200 | 1326 |
| 426 | 20250224 | 121400 | 11285066100 | 22250 | 22250 | 22300 | 22250 | 1016 |
| 427 | 20250224 | 121300 | 11262450900 | 22250 | 22250 | 22250 | 22200 | 685 |
| 428 | 20250224 | 121200 | 11247213600 | 22200 | 22200 | 22300 | 22200 | 2626 |
| 429 | 20250224 | 121100 | 11188791800 | 22250 | 22250 | 22250 | 22200 | 448 |
| 430 | 20250224 | 121000 | 11178827350 | 22200 | 22250 | 22300 | 22200 | 1678 |
| 431 | 20250224 | 120900 | 11141488050 | 22300 | 22300 | 22300 | 22250 | 448 |
| 432 | 20250224 | 120800 | 11131506700 | 22250 | 22300 | 22350 | 22250 | 1969 |
| 433 | 20250224 | 120700 | 11087596500 | 22300 | 22200 | 22300 | 22200 | 1572 |
| 434 | 20250224 | 120600 | 11052619150 | 22200 | 22250 | 22250 | 22200 | 747 |
| 435 | 20250224 | 120500 | 11036005550 | 22200 | 22250 | 22250 | 22200 | 748 |
| 436 | 20250224 | 120400 | 11019371350 | 22200 | 22250 | 22250 | 22200 | 680 |
| 437 | 20250224 | 120300 | 11004248900 | 22250 | 22250 | 22300 | 22250 | 755 |
| 438 | 20250224 | 120200 | 10987433850 | 22250 | 22200 | 22300 | 22150 | 1881 |
| 439 | 20250224 | 120100 | 10945588300 | 22200 | 22400 | 22400 | 22200 | 4692 |
| 440 | 20250224 | 120000 | 10840915550 | 22400 | 22450 | 22450 | 22350 | 510 |
| 441 | 20250224 | 115900 | 10829494150 | 22450 | 22400 | 22450 | 22350 | 2117 |
| 442 | 20250224 | 115800 | 10782051200 | 22450 | 22500 | 22500 | 22450 | 1271 |
| 443 | 20250224 | 115700 | 10753490750 | 22500 | 22500 | 22500 | 22450 | 1595 |
| 444 | 20250224 | 115600 | 10717617850 | 22500 | 22500 | 22500 | 22450 | 775 |
| 445 | 20250224 | 115500 | 10700182750 | 22500 | 22450 | 22500 | 22400 | 2059 |
| 446 | 20250224 | 115400 | 10653917850 | 22450 | 22400 | 22450 | 22400 | 1892 |
| 447 | 20250224 | 115300 | 10611451500 | 22450 | 22450 | 22450 | 22400 | 934 |
| 448 | 20250224 | 115200 | 10590499200 | 22450 | 22400 | 22450 | 22350 | 4329 |
| 449 | 20250224 | 115100 | 10493506500 | 22400 | 22300 | 22400 | 22300 | 3949 |
| 450 | 20250224 | 115000 | 10405229800 | 22300 | 22250 | 22300 | 22150 | 835 |
| 451 | 20250224 | 114900 | 10386616300 | 22300 | 22250 | 22300 | 22100 | 5627 |
| 452 | 20250224 | 114800 | 10261490400 | 22300 | 22250 | 22300 | 22250 | 1098 |
| 453 | 20250224 | 114700 | 10237013400 | 22300 | 22400 | 22400 | 22250 | 5972 |
| 454 | 20250224 | 114600 | 10103616450 | 22400 | 22400 | 22400 | 22350 | 1496 |
| 455 | 20250224 | 114500 | 10070116800 | 22400 | 22350 | 22400 | 22300 | 5983 |
| 456 | 20250224 | 114400 | 9936408000 | 22350 | 22300 | 22350 | 22250 | 1746 |
| 457 | 20250224 | 114300 | 9897471550 | 22300 | 22300 | 22300 | 22250 | 1250 |
| 458 | 20250224 | 114200 | 9869609300 | 22300 | 22300 | 22300 | 22250 | 1054 |
| 459 | 20250224 | 114100 | 9846111900 | 22300 | 22300 | 22300 | 22250 | 907 |
| 460 | 20250224 | 114000 | 9825885900 | 22300 | 22250 | 22300 | 22250 | 6280 |
| 461 | 20250224 | 113900 | 9685968100 | 22250 | 22200 | 22250 | 22200 | 1161 |
| 462 | 20250224 | 113800 | 9660146400 | 22200 | 22200 | 22250 | 22150 | 1676 |
| 463 | 20250224 | 113700 | 9622945000 | 22200 | 22200 | 22250 | 22150 | 900 |
| 464 | 20250224 | 113600 | 9602972350 | 22150 | 22250 | 22250 | 22150 | 1433 |
| 465 | 20250224 | 113500 | 9571136800 | 22200 | 22200 | 22250 | 22150 | 1640 |
| 466 | 20250224 | 113400 | 9534702400 | 22200 | 22150 | 22200 | 22100 | 6894 |
| 467 | 20250224 | 113300 | 9382018100 | 22100 | 22150 | 22150 | 22000 | 3285 |
| 468 | 20250224 | 113200 | 9309494800 | 22150 | 22100 | 22150 | 22100 | 1459 |
| 469 | 20250224 | 113100 | 9277204850 | 22100 | 22150 | 22200 | 22050 | 3124 |
| 470 | 20250224 | 113000 | 9208146800 | 22150 | 22150 | 22200 | 22150 | 1681 |
| 471 | 20250224 | 112900 | 9170849800 | 22200 | 22200 | 22200 | 22150 | 476 |
| 472 | 20250224 | 112800 | 9160288800 | 22200 | 22150 | 22200 | 22100 | 1206 |
| 473 | 20250224 | 112700 | 9133533900 | 22200 | 22300 | 22300 | 22150 | 3665 |
| 474 | 20250224 | 112600 | 9052055600 | 22300 | 22150 | 22300 | 22150 | 4860 |
| 475 | 20250224 | 112500 | 8943964350 | 22150 | 22200 | 22250 | 22150 | 595 |
| 476 | 20250224 | 112400 | 8930758100 | 22200 | 22250 | 22250 | 22150 | 1092 |
| 477 | 20250224 | 112300 | 8906491550 | 22250 | 22200 | 22250 | 22150 | 2350 |
| 478 | 20250224 | 112200 | 8854288850 | 22250 | 22200 | 22250 | 22150 | 1941 |
| 479 | 20250224 | 112100 | 8811201450 | 22200 | 22200 | 22250 | 22200 | 1952 |
| 480 | 20250224 | 112000 | 8767843550 | 22150 | 22150 | 22200 | 22150 | 2835 |
| 481 | 20250224 | 111900 | 8704914550 | 22150 | 22200 | 22200 | 22150 | 1388 |
| 482 | 20250224 | 111800 | 8674145550 | 22150 | 22200 | 22200 | 22150 | 1010 |
| 483 | 20250224 | 111700 | 8651733600 | 22200 | 22200 | 22200 | 22100 | 1342 |
| 484 | 20250224 | 111600 | 8622003350 | 22200 | 22200 | 22200 | 22150 | 1349 |
| 485 | 20250224 | 111500 | 8592074650 | 22200 | 22250 | 22250 | 22150 | 1395 |
| 486 | 20250224 | 111400 | 8561114850 | 22200 | 22100 | 22250 | 22100 | 3323 |
| 487 | 20250224 | 111300 | 8487410100 | 22150 | 22150 | 22200 | 22050 | 2311 |
| 488 | 20250224 | 111200 | 8436308100 | 22100 | 22200 | 22250 | 21950 | 7473 |
| 489 | 20250224 | 111100 | 8271133250 | 22200 | 22250 | 22250 | 22200 | 861 |
| 490 | 20250224 | 111000 | 8251982000 | 22250 | 22400 | 22400 | 22200 | 9614 |
| 491 | 20250224 | 110900 | 8037640950 | 22400 | 22250 | 22400 | 22200 | 22339 |
| 492 | 20250224 | 110800 | 7538908050 | 22250 | 22150 | 22250 | 22100 | 5701 |
| 493 | 20250224 | 110700 | 7412447450 | 22200 | 22000 | 22200 | 22000 | 9021 |
| 494 | 20250224 | 110600 | 7213149050 | 22000 | 22000 | 22000 | 21950 | 961 |
| 495 | 20250224 | 110500 | 7192011500 | 21950 | 22000 | 22000 | 21950 | 1247 |
| 496 | 20250224 | 110400 | 7164610000 | 22000 | 21950 | 22050 | 21850 | 3371 |
| 497 | 20250224 | 110300 | 7090586500 | 21900 | 22000 | 22000 | 21850 | 2626 |
| 498 | 20250224 | 110200 | 7033058150 | 22050 | 22150 | 22150 | 21950 | 4025 |
| 499 | 20250224 | 110100 | 6944222900 | 22150 | 22050 | 22200 | 22000 | 17876 |
| 500 | 20250224 | 110000 | 6548575850 | 22050 | 22000 | 22100 | 21950 | 5202 |
| 501 | 20250224 | 105900 | 6433929100 | 22000 | 22050 | 22100 | 22000 | 7643 |
| 502 | 20250224 | 105800 | 6265274600 | 22050 | 22000 | 22100 | 22000 | 5809 |
| 503 | 20250224 | 105700 | 6137183700 | 22050 | 21850 | 22050 | 21850 | 11776 |
| 504 | 20250224 | 105600 | 5878513750 | 21900 | 21850 | 21900 | 21850 | 1172 |
| 505 | 20250224 | 105500 | 5852896500 | 21900 | 21950 | 21950 | 21850 | 1712 |
| 506 | 20250224 | 105400 | 5815408200 | 21900 | 21950 | 21950 | 21850 | 3068 |
| 507 | 20250224 | 105300 | 5748161200 | 22000 | 21950 | 22000 | 21900 | 7020 |
| 508 | 20250224 | 105200 | 5594078800 | 21900 | 21900 | 21900 | 21850 | 5347 |
| 509 | 20250224 | 105100 | 5477117850 | 21850 | 21900 | 21900 | 21850 | 2292 |
| 510 | 20250224 | 105000 | 5427009050 | 21900 | 21800 | 21950 | 21800 | 1295 |
| 511 | 20250224 | 104900 | 5398678950 | 21850 | 21900 | 21950 | 21850 | 5092 |
| 512 | 20250224 | 104800 | 5287248250 | 21900 | 21900 | 22000 | 21850 | 5216 |
| 513 | 20250224 | 104700 | 5172885400 | 21950 | 21650 | 22000 | 21650 | 23048 |
| 514 | 20250224 | 104600 | 4669119100 | 21650 | 21700 | 21750 | 21650 | 1969 |
| 515 | 20250224 | 104500 | 4626390350 | 21700 | 21600 | 21750 | 21600 | 3153 |
| 516 | 20250224 | 104400 | 4558050200 | 21600 | 21650 | 21750 | 21600 | 16369 |
| 517 | 20250224 | 104300 | 4203224900 | 21650 | 21550 | 21650 | 21500 | 5711 |
| 518 | 20250224 | 104200 | 4079942700 | 21550 | 21400 | 21550 | 21350 | 14493 |
| 519 | 20250224 | 104100 | 3768601300 | 21450 | 21300 | 21450 | 21300 | 4936 |
| 520 | 20250224 | 104000 | 3663017350 | 21350 | 21350 | 21400 | 21300 | 3788 |
| 521 | 20250224 | 103900 | 3582118400 | 21300 | 21300 | 21400 | 21300 | 1472 |
| 522 | 20250224 | 103800 | 3550642650 | 21350 | 21350 | 21400 | 21250 | 4850 |
| 523 | 20250224 | 103700 | 3447234300 | 21300 | 21250 | 21300 | 21200 | 1371 |
| 524 | 20250224 | 103600 | 3418073000 | 21250 | 21200 | 21250 | 21150 | 789 |
| 525 | 20250224 | 103500 | 3401351400 | 21200 | 21250 | 21250 | 21100 | 256 |
| 526 | 20250224 | 103400 | 3395940700 | 21200 | 21150 | 21250 | 21100 | 1242 |
| 527 | 20250224 | 103300 | 3369638500 | 21150 | 21150 | 21150 | 21150 | 209 |
| 528 | 20250224 | 103200 | 3365218150 | 21100 | 21100 | 21150 | 21100 | 413 |
| 529 | 20250224 | 103100 | 3356489150 | 21150 | 21150 | 21200 | 21100 | 236 |
| 530 | 20250224 | 103000 | 3351497100 | 21150 | 21200 | 21400 | 21150 | 6106 |
| 531 | 20250224 | 102900 | 3221648200 | 21200 | 21100 | 21200 | 21100 | 1486 |
| 532 | 20250224 | 102800 | 3190238150 | 21100 | 21050 | 21100 | 21050 | 290 |
| 533 | 20250224 | 102700 | 3184123350 | 21050 | 21050 | 21050 | 21000 | 292 |
| 534 | 20250224 | 102600 | 3177977500 | 21050 | 21050 | 21050 | 21000 | 161 |
| 535 | 20250224 | 102500 | 3174593850 | 21000 | 21050 | 21050 | 21000 | 73 |
| 536 | 20250224 | 102400 | 3173057350 | 21050 | 21000 | 21050 | 21000 | 1701 |
| 537 | 20250224 | 102300 | 3137252450 | 21000 | 21050 | 21050 | 20950 | 287 |
| 538 | 20250224 | 102200 | 3131226600 | 21050 | 21000 | 21050 | 21000 | 77 |
| 539 | 20250224 | 102100 | 3129608350 | 21050 | 21000 | 21050 | 21000 | 1116 |
| 540 | 20250224 | 102000 | 3106170650 | 21000 | 20950 | 21000 | 20950 | 767 |
| 541 | 20250224 | 101900 | 3090095450 | 21000 | 21050 | 21100 | 21000 | 4693 |
| 542 | 20250224 | 101800 | 2991524000 | 21050 | 21000 | 21050 | 20900 | 767 |
| 543 | 20250224 | 101700 | 2975415500 | 21000 | 21000 | 21000 | 20950 | 1000 |
| 544 | 20250224 | 101600 | 2954423300 | 21050 | 21050 | 21050 | 21000 | 613 |
| 545 | 20250224 | 101500 | 2941519700 | 21000 | 20950 | 21000 | 20950 | 984 |
| 546 | 20250224 | 101400 | 2920861700 | 20900 | 20950 | 20950 | 20900 | 374 |
| 547 | 20250224 | 101300 | 2913031950 | 20950 | 20950 | 21000 | 20900 | 1467 |
| 548 | 20250224 | 101200 | 2882338800 | 20950 | 20950 | 21000 | 20900 | 633 |
| 549 | 20250224 | 101100 | 2869079550 | 20900 | 20900 | 20950 | 20900 | 271 |
| 550 | 20250224 | 101000 | 2863407600 | 20950 | 20900 | 20950 | 20900 | 318 |
| 551 | 20250224 | 100900 | 2856753750 | 20900 | 20900 | 21000 | 20850 | 1062 |
| 552 | 20250224 | 100800 | 2834542800 | 20900 | 20850 | 20900 | 20850 | 210 |
| 553 | 20250224 | 100700 | 2830163400 | 20900 | 20750 | 20900 | 20750 | 780 |
| 554 | 20250224 | 100600 | 2813915300 | 20800 | 20800 | 20800 | 20800 | 256 |
| 555 | 20250224 | 100500 | 2808590500 | 20750 | 20750 | 20800 | 20750 | 418 |
| 556 | 20250224 | 100400 | 2799906350 | 20700 | 20750 | 20800 | 20700 | 1169 |
| 557 | 20250224 | 100300 | 2775672150 | 20750 | 20800 | 20800 | 20700 | 473 |
| 558 | 20250224 | 100200 | 2765864150 | 20800 | 20850 | 20850 | 20800 | 483 |
| 559 | 20250224 | 100100 | 2755816700 | 20850 | 20800 | 20850 | 20800 | 850 |
| 560 | 20250224 | 100000 | 2738135100 | 20750 | 20750 | 20800 | 20700 | 3861 |
| 561 | 20250224 | 095900 | 2658079700 | 20800 | 20800 | 20800 | 20750 | 176 |
| 562 | 20250224 | 095800 | 2654423200 | 20800 | 20750 | 20800 | 20700 | 120 |
| 563 | 20250224 | 095700 | 2651932250 | 20750 | 20750 | 20800 | 20650 | 2552 |
| 564 | 20250224 | 095600 | 2599078550 | 20800 | 20750 | 20800 | 20750 | 1073 |
| 565 | 20250224 | 095500 | 2576808750 | 20750 | 20750 | 20800 | 20750 | 703 |
| 566 | 20250224 | 095400 | 2562221400 | 20650 | 20800 | 20800 | 20650 | 281 |
| 567 | 20250224 | 095300 | 2556393550 | 20800 | 20800 | 20800 | 20750 | 125 |
| 568 | 20250224 | 095200 | 2553796400 | 20750 | 20850 | 20850 | 20650 | 2580 |
| 569 | 20250224 | 095100 | 2500254450 | 20800 | 20800 | 20850 | 20750 | 1253 |
| 570 | 20250224 | 095000 | 2474185650 | 20800 | 20700 | 20850 | 20650 | 2195 |
| 571 | 20250224 | 094900 | 2428652950 | 20650 | 20700 | 20700 | 20650 | 104 |
| 572 | 20250224 | 094800 | 2426501250 | 20700 | 20700 | 20700 | 20600 | 275 |
| 573 | 20250224 | 094700 | 2420822700 | 20650 | 20650 | 20700 | 20600 | 4197 |
| 574 | 20250224 | 094600 | 2334185750 | 20700 | 20750 | 20750 | 20650 | 1315 |
| 575 | 20250224 | 094500 | 2306974250 | 20750 | 20750 | 20750 | 20700 | 253 |
| 576 | 20250224 | 094400 | 2301731400 | 20750 | 20750 | 20750 | 20700 | 453 |
| 577 | 20250224 | 094300 | 2292349750 | 20700 | 20750 | 20750 | 20700 | 385 |
| 578 | 20250224 | 094200 | 2284376800 | 20700 | 20750 | 20750 | 20700 | 809 |
| 579 | 20250224 | 094100 | 2267624800 | 20750 | 20750 | 20800 | 20700 | 1003 |
| 580 | 20250224 | 094000 | 2246817950 | 20750 | 20750 | 20800 | 20750 | 807 |
| 581 | 20250224 | 093900 | 2230070450 | 20750 | 20850 | 20850 | 20700 | 894 |
| 582 | 20250224 | 093800 | 2211540250 | 20850 | 20700 | 20850 | 20700 | 1210 |
| 583 | 20250224 | 093700 | 2186426050 | 20700 | 20750 | 20800 | 20700 | 3166 |
| 584 | 20250224 | 093600 | 2120790100 | 20750 | 20850 | 20850 | 20750 | 1168 |
| 585 | 20250224 | 093500 | 2096521000 | 20850 | 20850 | 20900 | 20850 | 100 |
| 586 | 20250224 | 093400 | 2094434550 | 20850 | 20900 | 20950 | 20850 | 1213 |
| 587 | 20250224 | 093300 | 2069100800 | 20850 | 20900 | 20900 | 20800 | 5475 |
| 588 | 20250224 | 093200 | 1955171900 | 20850 | 21050 | 21050 | 20850 | 3933 |
| 589 | 20250224 | 093100 | 1872787700 | 21050 | 21000 | 21050 | 21000 | 380 |
| 590 | 20250224 | 093000 | 1864797750 | 21000 | 20950 | 21000 | 20950 | 841 |
| 591 | 20250224 | 092900 | 1847141450 | 20950 | 21000 | 21050 | 20950 | 441 |
| 592 | 20250224 | 092800 | 1837882900 | 21000 | 21100 | 21150 | 21000 | 1542 |
| 593 | 20250224 | 092700 | 1805419900 | 21100 | 21100 | 21150 | 21050 | 1167 |
| 594 | 20250224 | 092600 | 1780796250 | 21100 | 21050 | 21150 | 21050 | 1613 |
| 595 | 20250224 | 092500 | 1746764600 | 21050 | 21100 | 21200 | 21050 | 2146 |
| 596 | 20250224 | 092400 | 1701449200 | 21150 | 21050 | 21150 | 21050 | 2499 |
| 597 | 20250224 | 092300 | 1648714500 | 21050 | 21050 | 21100 | 20950 | 2527 |
| 598 | 20250224 | 092200 | 1595550850 | 21050 | 21150 | 21150 | 21050 | 1514 |
| 599 | 20250224 | 092100 | 1563663500 | 21100 | 21100 | 21150 | 21050 | 1014 |
| 600 | 20250224 | 092000 | 1542270600 | 21100 | 21100 | 21100 | 21050 | 2672 |
| 601 | 20250224 | 091900 | 1486008000 | 21100 | 21000 | 21150 | 21000 | 1334 |
| 602 | 20250224 | 091800 | 1457865500 | 21050 | 21000 | 21100 | 21000 | 1028 |
| 603 | 20250224 | 091700 | 1436201400 | 21000 | 21100 | 21100 | 21000 | 2827 |
| 604 | 20250224 | 091600 | 1376786150 | 21100 | 21050 | 21100 | 21000 | 1414 |
| 605 | 20250224 | 091500 | 1347009050 | 21050 | 21050 | 21100 | 21000 | 1817 |
| 606 | 20250224 | 091400 | 1308776150 | 21050 | 20950 | 21100 | 20950 | 704 |
| 607 | 20250224 | 091300 | 1293982750 | 20950 | 20900 | 20950 | 20900 | 903 |
| 608 | 20250224 | 091200 | 1275082300 | 20900 | 20900 | 20900 | 20850 | 604 |
| 609 | 20250224 | 091100 | 1262464400 | 20800 | 20950 | 20950 | 20800 | 705 |
| 610 | 20250224 | 091000 | 1247745600 | 20950 | 20800 | 20950 | 20800 | 2568 |
| 611 | 20250224 | 090900 | 1194130850 | 20800 | 20850 | 20900 | 20800 | 3157 |
| 612 | 20250224 | 090800 | 1128347800 | 20900 | 21000 | 21000 | 20900 | 1849 |
| 613 | 20250224 | 090700 | 1089696100 | 20950 | 21100 | 21150 | 20900 | 3852 |
| 614 | 20250224 | 090600 | 1008804850 | 21050 | 21100 | 21200 | 21050 | 1602 |
| 615 | 20250224 | 090500 | 974934600 | 21200 | 21000 | 21200 | 20950 | 4319 |
| 616 | 20250224 | 090400 | 884182500 | 21050 | 21100 | 21100 | 21000 | 2235 |
| 617 | 20250224 | 090300 | 837117500 | 21100 | 21250 | 21250 | 21100 | 4878 |
| 618 | 20250224 | 090200 | 733813350 | 21200 | 21250 | 21300 | 21050 | 8016 |
| 619 | 20250224 | 090100 | 564155450 | 21250 | 21150 | 21350 | 21100 | 13175 |
| 620 | 20250224 | 090000 | 283678450 | 21200 | 20850 | 21250 | 20850 | 12480 |