32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 3 | 20250224 | 185000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20250224 | 184900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20250224 | 184800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20250224 | 184700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20250224 | 184600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20250224 | 184500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20250224 | 184400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20250224 | 184300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20250224 | 184200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20250224 | 184100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20250224 | 184000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20250224 | 183900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20250224 | 183800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20250224 | 183700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20250224 | 183600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20250224 | 183500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20250224 | 183400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20250224 | 183300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20250224 | 183200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20250224 | 183100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20250224 | 183000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20250224 | 182900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20250224 | 182800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20250224 | 182700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20250224 | 182600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20250224 | 182500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20250224 | 182400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20250224 | 182300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20250224 | 182200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20250224 | 182100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 33 | 20250224 | 182000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20250224 | 181900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20250224 | 181800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20250224 | 181700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20250224 | 181600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20250224 | 181500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20250224 | 181400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20250224 | 181300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20250224 | 181200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20250224 | 181100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20250224 | 181000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20250224 | 180900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20250224 | 180800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20250224 | 180700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20250224 | 180600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20250224 | 180500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20250224 | 180400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20250224 | 180300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20250224 | 180200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20250224 | 180100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20250224 | 180000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20250224 | 175900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20250224 | 175800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20250224 | 175700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20250224 | 175600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20250224 | 175500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20250224 | 175400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20250224 | 175300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20250224 | 175200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20250224 | 175100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 63 | 20250224 | 175000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20250224 | 174900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20250224 | 174800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20250224 | 174700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20250224 | 174600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20250224 | 174500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20250224 | 174400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20250224 | 174300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20250224 | 174200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20250224 | 174100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20250224 | 174000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20250224 | 173900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20250224 | 173800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20250224 | 173700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20250224 | 173600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20250224 | 173500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20250224 | 173400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20250224 | 173300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20250224 | 173200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20250224 | 173100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20250224 | 173000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20250224 | 172900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20250224 | 172800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20250224 | 172700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20250224 | 172600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20250224 | 172500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20250224 | 172400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20250224 | 172300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20250224 | 172200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20250224 | 172100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 93 | 20250224 | 172000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20250224 | 171900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20250224 | 171800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20250224 | 171700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20250224 | 171600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20250224 | 171500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20250224 | 171400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20250224 | 171300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20250224 | 171200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20250224 | 171100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20250224 | 171000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20250224 | 170900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20250224 | 170800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20250224 | 170700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20250224 | 170600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20250224 | 170500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20250224 | 170400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20250224 | 170300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20250224 | 170200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20250224 | 170100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20250224 | 170000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20250224 | 165900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20250224 | 165800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20250224 | 165700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20250224 | 165600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20250224 | 165500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20250224 | 165400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20250224 | 165300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20250224 | 165200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20250224 | 165100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 123 | 20250224 | 165000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20250224 | 164900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20250224 | 164800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20250224 | 164700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20250224 | 164600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20250224 | 164500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20250224 | 164400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20250224 | 164300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20250224 | 164200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20250224 | 164100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20250224 | 164000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20250224 | 163900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20250224 | 163800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20250224 | 163700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20250224 | 163600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20250224 | 163500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20250224 | 163400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20250224 | 163300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20250224 | 163200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20250224 | 163100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20250224 | 163000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20250224 | 162900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20250224 | 162800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20250224 | 162700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20250224 | 162600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20250224 | 162500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20250224 | 162400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20250224 | 162300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20250224 | 162200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20250224 | 162100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 153 | 20250224 | 162000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20250224 | 161900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20250224 | 161800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20250224 | 161700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20250224 | 161600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20250224 | 161500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20250224 | 161400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20250224 | 161300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20250224 | 161200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20250224 | 161100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20250224 | 161000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20250224 | 160900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20250224 | 160800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20250224 | 160700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20250224 | 160600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20250224 | 160500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20250224 | 160400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20250224 | 160300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20250224 | 160200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20250224 | 160100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20250224 | 160000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20250224 | 155900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20250224 | 155800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20250224 | 155700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20250224 | 155600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20250224 | 155500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20250224 | 155400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20250224 | 155300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20250224 | 155200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20250224 | 155100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 183 | 20250224 | 155000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20250224 | 154900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20250224 | 154800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20250224 | 154700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20250224 | 154600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20250224 | 154500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20250224 | 154400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20250224 | 154300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20250224 | 154200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20250224 | 154100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20250224 | 154000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20250224 | 153900 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20250224 | 153800 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20250224 | 153700 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20250224 | 153600 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20250224 | 153500 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20250224 | 153400 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20250224 | 153300 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20250224 | 153200 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20250224 | 153100 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20250224 | 153000 | 51545083550 | 40150 | 40150 | 40150 | 40150 | 15884 |
| 204 | 20250224 | 152900 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20250224 | 152800 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20250224 | 152700 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20250224 | 152600 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20250224 | 152500 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20250224 | 152400 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20250224 | 152300 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20250224 | 152200 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20250224 | 152100 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 213 | 20250224 | 152000 | 50907340950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20250224 | 151900 | 50907340950 | 40100 | 40100 | 40100 | 40050 | 3235 |
| 215 | 20250224 | 151800 | 50777625500 | 40100 | 40000 | 40100 | 39950 | 5966 |
| 216 | 20250224 | 151700 | 50538909200 | 40000 | 39950 | 40000 | 39950 | 1258 |
| 217 | 20250224 | 151600 | 50488621750 | 40000 | 40000 | 40000 | 39950 | 1885 |
| 218 | 20250224 | 151500 | 50413273900 | 40000 | 40000 | 40000 | 39950 | 1135 |
| 219 | 20250224 | 151400 | 50367897850 | 39950 | 39950 | 40000 | 39950 | 1375 |
| 220 | 20250224 | 151300 | 50312914250 | 40000 | 40000 | 40000 | 39950 | 959 |
| 221 | 20250224 | 151200 | 50274562800 | 40000 | 39950 | 40000 | 39950 | 4466 |
| 222 | 20250224 | 151100 | 50095989850 | 39950 | 39950 | 40000 | 39900 | 5530 |
| 223 | 20250224 | 151000 | 49875065400 | 39950 | 40050 | 40050 | 39950 | 2525 |
| 224 | 20250224 | 150900 | 49774084300 | 40050 | 40050 | 40050 | 40000 | 3908 |
| 225 | 20250224 | 150800 | 49617759200 | 40000 | 40000 | 40050 | 40000 | 5681 |
| 226 | 20250224 | 150700 | 49390417150 | 40050 | 40000 | 40050 | 40000 | 1074 |
| 227 | 20250224 | 150600 | 49347410600 | 40050 | 40050 | 40050 | 40000 | 1557 |
| 228 | 20250224 | 150500 | 49285066650 | 40050 | 40050 | 40050 | 40000 | 836 |
| 229 | 20250224 | 150400 | 49251592200 | 40050 | 40050 | 40100 | 40000 | 4973 |
| 230 | 20250224 | 150300 | 49052423600 | 40100 | 40100 | 40100 | 40050 | 1597 |
| 231 | 20250224 | 150200 | 48988395500 | 40100 | 40050 | 40100 | 40000 | 2739 |
| 232 | 20250224 | 150100 | 48878690350 | 40100 | 40100 | 40100 | 40050 | 632 |
| 233 | 20250224 | 150000 | 48853360700 | 40100 | 40050 | 40100 | 40050 | 1142 |
| 234 | 20250224 | 145900 | 48807603850 | 40050 | 40000 | 40100 | 40000 | 2492 |
| 235 | 20250224 | 145800 | 48707809550 | 40000 | 40000 | 40050 | 40000 | 1151 |
| 236 | 20250224 | 145700 | 48661755550 | 40000 | 40000 | 40050 | 40000 | 1115 |
| 237 | 20250224 | 145600 | 48617130100 | 40000 | 39950 | 40050 | 39950 | 962 |
| 238 | 20250224 | 145500 | 48578647900 | 40000 | 40000 | 40000 | 39950 | 1700 |
| 239 | 20250224 | 145400 | 48510684900 | 39950 | 40000 | 40000 | 39950 | 1073 |
| 240 | 20250224 | 145300 | 48467794150 | 40000 | 40000 | 40050 | 39950 | 1852 |
| 241 | 20250224 | 145200 | 48393715800 | 40000 | 40000 | 40050 | 40000 | 827 |
| 242 | 20250224 | 145100 | 48360626400 | 40000 | 40000 | 40050 | 40000 | 990 |
| 243 | 20250224 | 145000 | 48321015650 | 40000 | 40000 | 40050 | 39950 | 1399 |
| 244 | 20250224 | 144900 | 48265056100 | 40000 | 40000 | 40050 | 40000 | 963 |
| 245 | 20250224 | 144800 | 48226521450 | 40000 | 40000 | 40050 | 39950 | 1666 |
| 246 | 20250224 | 144700 | 48159882000 | 40000 | 39950 | 40050 | 39950 | 1161 |
| 247 | 20250224 | 144600 | 48113452100 | 39950 | 39950 | 40000 | 39950 | 1046 |
| 248 | 20250224 | 144500 | 48071631600 | 39950 | 40000 | 40000 | 39950 | 1263 |
| 249 | 20250224 | 144400 | 48021134750 | 39950 | 40000 | 40050 | 39950 | 1381 |
| 250 | 20250224 | 144300 | 47965905700 | 40000 | 40000 | 40050 | 39950 | 1894 |
| 251 | 20250224 | 144200 | 47890141300 | 40050 | 39950 | 40050 | 39950 | 4522 |
| 252 | 20250224 | 144100 | 47709245450 | 39950 | 39950 | 40000 | 39950 | 766 |
| 253 | 20250224 | 144000 | 47678627950 | 39950 | 39950 | 40000 | 39900 | 1090 |
| 254 | 20250224 | 143900 | 47635095150 | 39900 | 39950 | 40000 | 39900 | 4456 |
| 255 | 20250224 | 143800 | 47457087150 | 39950 | 39950 | 40000 | 39950 | 890 |
| 256 | 20250224 | 143700 | 47421513500 | 39950 | 39950 | 39950 | 39900 | 1913 |
| 257 | 20250224 | 143600 | 47345119750 | 39950 | 39950 | 40000 | 39900 | 2249 |
| 258 | 20250224 | 143500 | 47255271350 | 39950 | 39900 | 39950 | 39900 | 1173 |
| 259 | 20250224 | 143400 | 47208446150 | 39950 | 40000 | 40000 | 39900 | 2227 |
| 260 | 20250224 | 143300 | 47119412850 | 40000 | 39950 | 40000 | 39900 | 2629 |
| 261 | 20250224 | 143200 | 47014284250 | 40000 | 39900 | 40000 | 39900 | 1695 |
| 262 | 20250224 | 143100 | 46946579950 | 39900 | 39900 | 39950 | 39900 | 673 |
| 263 | 20250224 | 143000 | 46919724250 | 39900 | 39900 | 39950 | 39850 | 2733 |
| 264 | 20250224 | 142900 | 46810712050 | 39900 | 39900 | 39950 | 39850 | 2216 |
| 265 | 20250224 | 142800 | 46722299400 | 39950 | 39900 | 39950 | 39900 | 1143 |
| 266 | 20250224 | 142700 | 46676667800 | 39900 | 39900 | 39950 | 39900 | 870 |
| 267 | 20250224 | 142600 | 46641944700 | 39900 | 39900 | 39950 | 39850 | 1511 |
| 268 | 20250224 | 142500 | 46581644800 | 39900 | 39900 | 39950 | 39850 | 1104 |
| 269 | 20250224 | 142400 | 46537587600 | 39850 | 39850 | 39900 | 39850 | 1362 |
| 270 | 20250224 | 142300 | 46483275900 | 39850 | 39900 | 39900 | 39850 | 832 |
| 271 | 20250224 | 142200 | 46450105550 | 39950 | 39900 | 39950 | 39850 | 1678 |
| 272 | 20250224 | 142100 | 46383152750 | 39900 | 39900 | 39950 | 39900 | 787 |
| 273 | 20250224 | 142000 | 46351737500 | 39900 | 39900 | 39950 | 39900 | 739 |
| 274 | 20250224 | 141900 | 46322250150 | 39900 | 39850 | 39950 | 39850 | 1241 |
| 275 | 20250224 | 141800 | 46272756350 | 39850 | 39850 | 39900 | 39800 | 878 |
| 276 | 20250224 | 141700 | 46237769650 | 39850 | 39850 | 39900 | 39800 | 5259 |
| 277 | 20250224 | 141600 | 46028382550 | 39800 | 39850 | 39850 | 39800 | 2680 |
| 278 | 20250224 | 141500 | 45921649050 | 39800 | 39800 | 39850 | 39800 | 1036 |
| 279 | 20250224 | 141400 | 45880400050 | 39850 | 39800 | 39850 | 39800 | 1156 |
| 280 | 20250224 | 141300 | 45834372450 | 39800 | 39850 | 39850 | 39800 | 2783 |
| 281 | 20250224 | 141200 | 45723571250 | 39850 | 39900 | 39950 | 39800 | 9711 |
| 282 | 20250224 | 141100 | 45336588300 | 39900 | 39900 | 39950 | 39900 | 891 |
| 283 | 20250224 | 141000 | 45301022200 | 39900 | 39900 | 39950 | 39900 | 1175 |
| 284 | 20250224 | 140900 | 45254132100 | 39900 | 39950 | 39950 | 39900 | 2512 |
| 285 | 20250224 | 140800 | 45153873500 | 39950 | 39950 | 39950 | 39900 | 1064 |
| 286 | 20250224 | 140700 | 45111393000 | 39950 | 39900 | 39950 | 39900 | 823 |
| 287 | 20250224 | 140600 | 45078540500 | 39900 | 39950 | 40000 | 39900 | 1531 |
| 288 | 20250224 | 140500 | 45017416150 | 39950 | 39950 | 40000 | 39900 | 1577 |
| 289 | 20250224 | 140400 | 44954430250 | 39900 | 39900 | 39950 | 39900 | 935 |
| 290 | 20250224 | 140300 | 44917102900 | 39900 | 39950 | 40000 | 39900 | 1954 |
| 291 | 20250224 | 140200 | 44839050950 | 39950 | 39950 | 40000 | 39950 | 1006 |
| 292 | 20250224 | 140100 | 44798832900 | 39950 | 39900 | 40000 | 39900 | 1401 |
| 293 | 20250224 | 140000 | 44742853400 | 39900 | 39900 | 39950 | 39900 | 1150 |
| 294 | 20250224 | 135900 | 44696954250 | 39900 | 39950 | 40000 | 39900 | 1814 |
| 295 | 20250224 | 135800 | 44624490100 | 39950 | 39950 | 40000 | 39950 | 927 |
| 296 | 20250224 | 135700 | 44587453450 | 39950 | 39950 | 40000 | 39950 | 1024 |
| 297 | 20250224 | 135600 | 44546536900 | 39950 | 39950 | 40000 | 39950 | 899 |
| 298 | 20250224 | 135500 | 44510617500 | 39900 | 39950 | 39950 | 39900 | 1395 |
| 299 | 20250224 | 135400 | 44454933250 | 39900 | 39950 | 39950 | 39900 | 2284 |
| 300 | 20250224 | 135300 | 44363780000 | 39950 | 39950 | 40000 | 39900 | 1031 |
| 301 | 20250224 | 135200 | 44322603500 | 39900 | 39950 | 40000 | 39900 | 2018 |
| 302 | 20250224 | 135100 | 44242000400 | 39950 | 40000 | 40000 | 39950 | 6900 |
| 303 | 20250224 | 135000 | 43966333850 | 39950 | 40000 | 40050 | 39950 | 4648 |
| 304 | 20250224 | 134900 | 43780378400 | 40000 | 40000 | 40050 | 40000 | 1610 |
| 305 | 20250224 | 134800 | 43715948500 | 40000 | 40000 | 40050 | 40000 | 1343 |
| 306 | 20250224 | 134700 | 43662216700 | 40000 | 40000 | 40050 | 40000 | 497 |
| 307 | 20250224 | 134600 | 43642329400 | 40000 | 40050 | 40100 | 40000 | 2549 |
| 308 | 20250224 | 134500 | 43540311500 | 40050 | 40000 | 40100 | 40000 | 936 |
| 309 | 20250224 | 134400 | 43502833400 | 40050 | 40050 | 40100 | 40000 | 3314 |
| 310 | 20250224 | 134300 | 43370089900 | 40100 | 40050 | 40100 | 40050 | 1046 |
| 311 | 20250224 | 134200 | 43328175250 | 40100 | 40100 | 40100 | 40050 | 627 |
| 312 | 20250224 | 134100 | 43303048450 | 40050 | 40050 | 40100 | 40050 | 471 |
| 313 | 20250224 | 134000 | 43284173450 | 40100 | 40100 | 40150 | 40050 | 2519 |
| 314 | 20250224 | 133900 | 43183114250 | 40150 | 40150 | 40150 | 40100 | 944 |
| 315 | 20250224 | 133800 | 43145234850 | 40100 | 40100 | 40150 | 40100 | 794 |
| 316 | 20250224 | 133700 | 43113389100 | 40100 | 40100 | 40150 | 40100 | 605 |
| 317 | 20250224 | 133600 | 43089127100 | 40100 | 40100 | 40150 | 40100 | 901 |
| 318 | 20250224 | 133500 | 43052983950 | 40150 | 40100 | 40150 | 40050 | 425 |
| 319 | 20250224 | 133400 | 43035935800 | 40100 | 40100 | 40100 | 40050 | 895 |
| 320 | 20250224 | 133300 | 43000077800 | 40050 | 40100 | 40150 | 40050 | 919 |
| 321 | 20250224 | 133200 | 42963226550 | 40150 | 40050 | 40150 | 40050 | 994 |
| 322 | 20250224 | 133100 | 42923362350 | 40050 | 40100 | 40150 | 40050 | 1389 |
| 323 | 20250224 | 133000 | 42867680850 | 40100 | 40100 | 40150 | 40050 | 820 |
| 324 | 20250224 | 132900 | 42834801850 | 40100 | 40150 | 40150 | 40100 | 1113 |
| 325 | 20250224 | 132800 | 42790167400 | 40150 | 40100 | 40150 | 40100 | 1119 |
| 326 | 20250224 | 132700 | 42745263400 | 40100 | 40100 | 40150 | 40050 | 504 |
| 327 | 20250224 | 132600 | 42725051000 | 40100 | 40150 | 40200 | 40050 | 1060 |
| 328 | 20250224 | 132500 | 42682521150 | 40150 | 40150 | 40200 | 40100 | 605 |
| 329 | 20250224 | 132400 | 42658229000 | 40150 | 40050 | 40150 | 40050 | 1051 |
| 330 | 20250224 | 132300 | 42616057400 | 40050 | 40100 | 40150 | 40050 | 821 |
| 331 | 20250224 | 132200 | 42583156450 | 40150 | 40150 | 40150 | 40100 | 811 |
| 332 | 20250224 | 132100 | 42550622650 | 40100 | 40100 | 40150 | 40100 | 898 |
| 333 | 20250224 | 132000 | 42514611150 | 40050 | 40050 | 40100 | 40050 | 930 |
| 334 | 20250224 | 131900 | 42477357700 | 40050 | 40050 | 40100 | 40050 | 911 |
| 335 | 20250224 | 131800 | 42440851900 | 40050 | 40150 | 40200 | 40050 | 458 |
| 336 | 20250224 | 131700 | 42422471800 | 40150 | 40100 | 40200 | 40100 | 1203 |
| 337 | 20250224 | 131600 | 42374177450 | 40100 | 40100 | 40150 | 40100 | 772 |
| 338 | 20250224 | 131500 | 42343214450 | 40100 | 40150 | 40150 | 40050 | 1232 |
| 339 | 20250224 | 131400 | 42293826200 | 40100 | 40150 | 40150 | 40100 | 1089 |
| 340 | 20250224 | 131300 | 42250128100 | 40150 | 40050 | 40150 | 40050 | 919 |
| 341 | 20250224 | 131200 | 42213291300 | 40050 | 40150 | 40150 | 40050 | 1596 |
| 342 | 20250224 | 131100 | 42149293450 | 40100 | 40050 | 40150 | 40050 | 4763 |
| 343 | 20250224 | 131000 | 41958182050 | 40100 | 40050 | 40100 | 40050 | 679 |
| 344 | 20250224 | 130900 | 41930981450 | 40100 | 40050 | 40100 | 40050 | 735 |
| 345 | 20250224 | 130800 | 41901538850 | 40050 | 40100 | 40150 | 40050 | 2326 |
| 346 | 20250224 | 130700 | 41808261250 | 40100 | 40100 | 40150 | 40100 | 688 |
| 347 | 20250224 | 130600 | 41780666550 | 40100 | 40050 | 40150 | 40050 | 480 |
| 348 | 20250224 | 130500 | 41761416550 | 40050 | 40050 | 40100 | 40050 | 752 |
| 349 | 20250224 | 130400 | 41731284750 | 40050 | 40050 | 40100 | 40050 | 338 |
| 350 | 20250224 | 130300 | 41717745950 | 40050 | 40000 | 40100 | 40000 | 3482 |
| 351 | 20250224 | 130200 | 41578166500 | 40000 | 39950 | 40000 | 39900 | 1041 |
| 352 | 20250224 | 130100 | 41536593750 | 39950 | 39950 | 39950 | 39900 | 628 |
| 353 | 20250224 | 130000 | 41511518350 | 39950 | 39900 | 40000 | 39900 | 924 |
| 354 | 20250224 | 125900 | 41474603000 | 39900 | 39950 | 40000 | 39900 | 3295 |
| 355 | 20250224 | 125800 | 41343055900 | 39900 | 40000 | 40000 | 39900 | 1872 |
| 356 | 20250224 | 125700 | 41268284550 | 40000 | 40000 | 40050 | 40000 | 1383 |
| 357 | 20250224 | 125600 | 41212952950 | 40000 | 40000 | 40050 | 40000 | 845 |
| 358 | 20250224 | 125500 | 41179138050 | 40000 | 39950 | 40000 | 39950 | 1270 |
| 359 | 20250224 | 125400 | 41128377850 | 40000 | 39950 | 40000 | 39950 | 904 |
| 360 | 20250224 | 125300 | 41092244950 | 39950 | 39950 | 40000 | 39950 | 1380 |
| 361 | 20250224 | 125200 | 41037103250 | 39950 | 40000 | 40050 | 39950 | 1576 |
| 362 | 20250224 | 125100 | 40974071450 | 40000 | 40050 | 40100 | 39950 | 6022 |
| 363 | 20250224 | 125000 | 40733158750 | 40050 | 40050 | 40100 | 40050 | 789 |
| 364 | 20250224 | 124900 | 40701551150 | 40050 | 40000 | 40100 | 40000 | 1083 |
| 365 | 20250224 | 124800 | 40658203950 | 40000 | 40100 | 40100 | 40000 | 870 |
| 366 | 20250224 | 124700 | 40623372150 | 40050 | 40000 | 40100 | 40000 | 1097 |
| 367 | 20250224 | 124600 | 40579446500 | 40000 | 40000 | 40050 | 40000 | 1135 |
| 368 | 20250224 | 124500 | 40534020450 | 40050 | 40000 | 40050 | 40000 | 1178 |
| 369 | 20250224 | 124400 | 40486880250 | 40050 | 40050 | 40050 | 40000 | 1139 |
| 370 | 20250224 | 124300 | 40441284400 | 40050 | 40050 | 40100 | 40050 | 999 |
| 371 | 20250224 | 124200 | 40401272150 | 40100 | 40050 | 40100 | 40050 | 602 |
| 372 | 20250224 | 124100 | 40377149550 | 40050 | 40000 | 40100 | 40000 | 648 |
| 373 | 20250224 | 124000 | 40351188800 | 40000 | 40050 | 40100 | 40000 | 1548 |
| 374 | 20250224 | 123900 | 40289185200 | 40050 | 40100 | 40100 | 40050 | 775 |
| 375 | 20250224 | 123800 | 40258141450 | 40100 | 40100 | 40100 | 40050 | 1121 |
| 376 | 20250224 | 123700 | 40213221000 | 40050 | 40050 | 40100 | 40050 | 666 |
| 377 | 20250224 | 123600 | 40186536300 | 40050 | 40050 | 40100 | 40050 | 934 |
| 378 | 20250224 | 123500 | 40149099000 | 40050 | 40100 | 40100 | 40050 | 949 |
| 379 | 20250224 | 123400 | 40111084750 | 40100 | 40150 | 40150 | 40050 | 2524 |
| 380 | 20250224 | 123300 | 40009890100 | 40150 | 40200 | 40250 | 40150 | 2772 |
| 381 | 20250224 | 123200 | 39898492050 | 40250 | 40150 | 40250 | 40150 | 881 |
| 382 | 20250224 | 123100 | 39863096500 | 40150 | 40200 | 40250 | 40150 | 1174 |
| 383 | 20250224 | 123000 | 39815905650 | 40250 | 40250 | 40250 | 40200 | 1102 |
| 384 | 20250224 | 122900 | 39771594900 | 40200 | 40200 | 40250 | 40200 | 1169 |
| 385 | 20250224 | 122800 | 39724597700 | 40200 | 40150 | 40200 | 40100 | 5082 |
| 386 | 20250224 | 122700 | 39520318400 | 40150 | 40150 | 40200 | 40100 | 7597 |
| 387 | 20250224 | 122600 | 39215230800 | 40150 | 40100 | 40200 | 40100 | 1408 |
| 388 | 20250224 | 122500 | 39158719800 | 40100 | 40150 | 40150 | 40100 | 1503 |
| 389 | 20250224 | 122400 | 39098392050 | 40100 | 40100 | 40150 | 40100 | 853 |
| 390 | 20250224 | 122300 | 39064186500 | 40100 | 40100 | 40150 | 40050 | 1582 |
| 391 | 20250224 | 122200 | 39000739300 | 40100 | 40050 | 40100 | 40050 | 799 |
| 392 | 20250224 | 122100 | 38968723800 | 40050 | 40050 | 40100 | 40050 | 724 |
| 393 | 20250224 | 122000 | 38939719750 | 40050 | 40050 | 40100 | 40050 | 1015 |
| 394 | 20250224 | 121900 | 38899055250 | 40050 | 40050 | 40100 | 40000 | 730 |
| 395 | 20250224 | 121800 | 38869824850 | 40100 | 40100 | 40150 | 40050 | 2789 |
| 396 | 20250224 | 121700 | 38758005750 | 40100 | 40050 | 40100 | 40050 | 1064 |
| 397 | 20250224 | 121600 | 38715385200 | 40100 | 40100 | 40100 | 40050 | 1306 |
| 398 | 20250224 | 121500 | 38663032950 | 40050 | 40100 | 40100 | 40050 | 647 |
| 399 | 20250224 | 121400 | 38637116300 | 40100 | 40000 | 40100 | 40000 | 1171 |
| 400 | 20250224 | 121300 | 38590243000 | 40000 | 39950 | 40050 | 39950 | 2120 |
| 401 | 20250224 | 121200 | 38505449750 | 39950 | 40000 | 40000 | 39950 | 1253 |
| 402 | 20250224 | 121100 | 38455364250 | 40000 | 39900 | 40000 | 39900 | 1604 |
| 403 | 20250224 | 121000 | 38391311250 | 39950 | 39950 | 39950 | 39900 | 597 |
| 404 | 20250224 | 120900 | 38367480850 | 39950 | 39950 | 40000 | 39950 | 2226 |
| 405 | 20250224 | 120800 | 38278536600 | 40000 | 39950 | 40000 | 39950 | 1670 |
| 406 | 20250224 | 120700 | 38211767900 | 40000 | 40000 | 40000 | 39950 | 389 |
| 407 | 20250224 | 120600 | 38196217450 | 39950 | 39950 | 40050 | 39950 | 1402 |
| 408 | 20250224 | 120500 | 38140145700 | 39900 | 39900 | 39950 | 39850 | 3928 |
| 409 | 20250224 | 120400 | 37983364900 | 39900 | 39850 | 39900 | 39850 | 1074 |
| 410 | 20250224 | 120300 | 37940547300 | 39850 | 39850 | 39900 | 39850 | 1295 |
| 411 | 20250224 | 120200 | 37888920500 | 39900 | 39900 | 39900 | 39850 | 711 |
| 412 | 20250224 | 120100 | 37860578900 | 39850 | 39900 | 39950 | 39850 | 1994 |
| 413 | 20250224 | 120000 | 37781020800 | 39950 | 39850 | 39950 | 39850 | 1137 |
| 414 | 20250224 | 115900 | 37735683450 | 39850 | 39900 | 39950 | 39850 | 1950 |
| 415 | 20250224 | 115800 | 37657906400 | 39900 | 40000 | 40000 | 39900 | 3805 |
| 416 | 20250224 | 115700 | 37505923000 | 40000 | 40000 | 40000 | 39950 | 2121 |
| 417 | 20250224 | 115600 | 37421164900 | 39950 | 40000 | 40000 | 39950 | 1984 |
| 418 | 20250224 | 115500 | 37341832100 | 40050 | 39950 | 40050 | 39950 | 617 |
| 419 | 20250224 | 115400 | 37317158550 | 39950 | 40050 | 40100 | 39950 | 2940 |
| 420 | 20250224 | 115300 | 37199532950 | 40050 | 40100 | 40100 | 40050 | 614 |
| 421 | 20250224 | 115200 | 37174939300 | 40100 | 40050 | 40100 | 40000 | 1466 |
| 422 | 20250224 | 115100 | 37116208100 | 40050 | 40050 | 40100 | 40000 | 1502 |
| 423 | 20250224 | 115000 | 37056098050 | 40050 | 40000 | 40100 | 40000 | 546 |
| 424 | 20250224 | 114900 | 37034230350 | 40000 | 40050 | 40100 | 40000 | 3196 |
| 425 | 20250224 | 114800 | 36906236550 | 40050 | 40100 | 40150 | 40050 | 2434 |
| 426 | 20250224 | 114700 | 36808620400 | 40100 | 40150 | 40150 | 40000 | 4910 |
| 427 | 20250224 | 114600 | 36611705550 | 40150 | 40050 | 40150 | 40050 | 3209 |
| 428 | 20250224 | 114500 | 36482946000 | 40050 | 40100 | 40150 | 40050 | 2868 |
| 429 | 20250224 | 114400 | 36367948700 | 40100 | 40050 | 40150 | 40050 | 1885 |
| 430 | 20250224 | 114300 | 36292371900 | 40100 | 40000 | 40100 | 39950 | 8083 |
| 431 | 20250224 | 114200 | 35968628500 | 39950 | 40000 | 40000 | 39950 | 1150 |
| 432 | 20250224 | 114100 | 35922652400 | 40000 | 40000 | 40000 | 39950 | 631 |
| 433 | 20250224 | 114000 | 35897433300 | 39950 | 39950 | 40000 | 39950 | 1361 |
| 434 | 20250224 | 113900 | 35843050300 | 39950 | 39950 | 40000 | 39950 | 742 |
| 435 | 20250224 | 113800 | 35813402600 | 39950 | 40000 | 40000 | 39900 | 1348 |
| 436 | 20250224 | 113700 | 35759545900 | 40000 | 39900 | 40000 | 39900 | 877 |
| 437 | 20250224 | 113600 | 35724503800 | 39900 | 39950 | 40000 | 39900 | 1403 |
| 438 | 20250224 | 113500 | 35668470800 | 39900 | 39900 | 39950 | 39850 | 1636 |
| 439 | 20250224 | 113400 | 35603189250 | 39850 | 39850 | 39900 | 39850 | 911 |
| 440 | 20250224 | 113300 | 35566867450 | 39900 | 39900 | 39950 | 39850 | 1765 |
| 441 | 20250224 | 113200 | 35496414550 | 39950 | 39850 | 39950 | 39850 | 967 |
| 442 | 20250224 | 113100 | 35457823200 | 39850 | 39900 | 39900 | 39850 | 1024 |
| 443 | 20250224 | 113000 | 35417001150 | 39900 | 39900 | 39950 | 39850 | 1527 |
| 444 | 20250224 | 112900 | 35356070700 | 39900 | 39900 | 39950 | 39850 | 1622 |
| 445 | 20250224 | 112800 | 35291373450 | 39900 | 39850 | 39900 | 39850 | 968 |
| 446 | 20250224 | 112700 | 35252775050 | 39900 | 39900 | 39900 | 39850 | 1400 |
| 447 | 20250224 | 112600 | 35196938900 | 39900 | 39900 | 39950 | 39850 | 1411 |
| 448 | 20250224 | 112500 | 35140645400 | 39900 | 39950 | 39950 | 39850 | 2346 |
| 449 | 20250224 | 112400 | 35047038600 | 39900 | 39900 | 39950 | 39900 | 1006 |
| 450 | 20250224 | 112300 | 35006885150 | 39900 | 39950 | 39950 | 39900 | 1476 |
| 451 | 20250224 | 112200 | 34947972850 | 39900 | 39950 | 40000 | 39900 | 2179 |
| 452 | 20250224 | 112100 | 34860937200 | 40000 | 39900 | 40000 | 39900 | 5959 |
| 453 | 20250224 | 112000 | 34622791300 | 39950 | 39900 | 39950 | 39850 | 1258 |
| 454 | 20250224 | 111900 | 34572580600 | 39900 | 39800 | 39900 | 39800 | 2785 |
| 455 | 20250224 | 111800 | 34461532000 | 39800 | 39800 | 39850 | 39800 | 2040 |
| 456 | 20250224 | 111700 | 34380268300 | 39800 | 39750 | 39850 | 39750 | 1504 |
| 457 | 20250224 | 111600 | 34320426850 | 39750 | 39700 | 39800 | 39700 | 935 |
| 458 | 20250224 | 111500 | 34283244250 | 39750 | 39750 | 39800 | 39700 | 3306 |
| 459 | 20250224 | 111400 | 34151842000 | 39800 | 39800 | 39800 | 39750 | 1094 |
| 460 | 20250224 | 111300 | 34108311400 | 39800 | 39750 | 39800 | 39700 | 1928 |
| 461 | 20250224 | 111200 | 34031669500 | 39750 | 39700 | 39750 | 39700 | 1173 |
| 462 | 20250224 | 111100 | 33985074850 | 39700 | 39700 | 39750 | 39700 | 1096 |
| 463 | 20250224 | 111000 | 33941528400 | 39750 | 39750 | 39750 | 39700 | 1252 |
| 464 | 20250224 | 110900 | 33891793700 | 39700 | 39650 | 39750 | 39650 | 2651 |
| 465 | 20250224 | 110800 | 33786555600 | 39650 | 39600 | 39700 | 39600 | 2394 |
| 466 | 20250224 | 110700 | 33691652650 | 39650 | 39600 | 39650 | 39550 | 668 |
| 467 | 20250224 | 110600 | 33665207850 | 39600 | 39600 | 39650 | 39550 | 1799 |
| 468 | 20250224 | 110500 | 33593981900 | 39600 | 39600 | 39600 | 39550 | 1192 |
| 469 | 20250224 | 110400 | 33546806100 | 39600 | 39550 | 39600 | 39550 | 795 |
| 470 | 20250224 | 110300 | 33515353950 | 39550 | 39450 | 39600 | 39450 | 1252 |
| 471 | 20250224 | 110200 | 33465893350 | 39450 | 39550 | 39600 | 39450 | 3418 |
| 472 | 20250224 | 110100 | 33330860650 | 39550 | 39550 | 39600 | 39550 | 887 |
| 473 | 20250224 | 110000 | 33295766750 | 39600 | 39550 | 39600 | 39550 | 1198 |
| 474 | 20250224 | 105900 | 33248379850 | 39600 | 39550 | 39600 | 39550 | 948 |
| 475 | 20250224 | 105800 | 33210880650 | 39550 | 39500 | 39600 | 39500 | 944 |
| 476 | 20250224 | 105700 | 33173551250 | 39500 | 39500 | 39550 | 39500 | 496 |
| 477 | 20250224 | 105600 | 33153952200 | 39500 | 39550 | 39600 | 39450 | 2317 |
| 478 | 20250224 | 105500 | 33062383850 | 39550 | 39500 | 39650 | 39500 | 987 |
| 479 | 20250224 | 105400 | 33023323250 | 39500 | 39550 | 39650 | 39500 | 2189 |
| 480 | 20250224 | 105300 | 32936771400 | 39550 | 39650 | 39650 | 39550 | 940 |
| 481 | 20250224 | 105200 | 32899568050 | 39600 | 39500 | 39600 | 39500 | 1350 |
| 482 | 20250224 | 105100 | 32846133000 | 39500 | 39550 | 39550 | 39500 | 2416 |
| 483 | 20250224 | 105000 | 32750655750 | 39550 | 39750 | 39750 | 39500 | 2856 |
| 484 | 20250224 | 104900 | 32637499950 | 39700 | 39650 | 39750 | 39650 | 1557 |
| 485 | 20250224 | 104800 | 32575629200 | 39650 | 39700 | 39750 | 39650 | 4133 |
| 486 | 20250224 | 104700 | 32411621600 | 39650 | 39650 | 39750 | 39650 | 2987 |
| 487 | 20250224 | 104600 | 32293058850 | 39650 | 39600 | 39700 | 39550 | 1907 |
| 488 | 20250224 | 104500 | 32217454050 | 39550 | 39600 | 39650 | 39550 | 882 |
| 489 | 20250224 | 104400 | 32182520500 | 39600 | 39650 | 39700 | 39600 | 1917 |
| 490 | 20250224 | 104300 | 32106559500 | 39600 | 39600 | 39650 | 39500 | 1241 |
| 491 | 20250224 | 104200 | 32057436700 | 39550 | 39550 | 39600 | 39450 | 2086 |
| 492 | 20250224 | 104100 | 31974905050 | 39550 | 39500 | 39550 | 39500 | 1511 |
| 493 | 20250224 | 104000 | 31915197600 | 39550 | 39450 | 39550 | 39450 | 1200 |
| 494 | 20250224 | 103900 | 31867792650 | 39500 | 39400 | 39500 | 39350 | 2427 |
| 495 | 20250224 | 103800 | 31772152350 | 39350 | 39400 | 39450 | 39350 | 2058 |
| 496 | 20250224 | 103700 | 31691076350 | 39350 | 39450 | 39500 | 39350 | 1040 |
| 497 | 20250224 | 103600 | 31650051550 | 39450 | 39400 | 39450 | 39350 | 791 |
| 498 | 20250224 | 103500 | 31618874800 | 39350 | 39300 | 39400 | 39250 | 1061 |
| 499 | 20250224 | 103400 | 31577151150 | 39300 | 39250 | 39300 | 39200 | 2604 |
| 500 | 20250224 | 103300 | 31474918800 | 39250 | 39300 | 39350 | 39250 | 3318 |
| 501 | 20250224 | 103200 | 31344610500 | 39250 | 39250 | 39400 | 39200 | 3218 |
| 502 | 20250224 | 103100 | 31218269450 | 39200 | 39350 | 39400 | 39200 | 8256 |
| 503 | 20250224 | 103000 | 30894110900 | 39400 | 39350 | 39400 | 39300 | 4787 |
| 504 | 20250224 | 102900 | 30705869050 | 39400 | 39400 | 39450 | 39350 | 1604 |
| 505 | 20250224 | 102800 | 30642685400 | 39400 | 39400 | 39450 | 39350 | 1029 |
| 506 | 20250224 | 102700 | 30602146100 | 39400 | 39400 | 39450 | 39350 | 2322 |
| 507 | 20250224 | 102600 | 30510655050 | 39400 | 39400 | 39550 | 39350 | 2056 |
| 508 | 20250224 | 102500 | 30429607900 | 39400 | 39450 | 39500 | 39350 | 2390 |
| 509 | 20250224 | 102400 | 30335438600 | 39450 | 39600 | 39650 | 39400 | 9462 |
| 510 | 20250224 | 102300 | 29961317000 | 39600 | 39700 | 39700 | 39600 | 845 |
| 511 | 20250224 | 102200 | 29927811200 | 39650 | 39550 | 39650 | 39500 | 2145 |
| 512 | 20250224 | 102100 | 29842884800 | 39500 | 39500 | 39550 | 39450 | 1212 |
| 513 | 20250224 | 102000 | 29795009100 | 39400 | 39500 | 39500 | 39400 | 1612 |
| 514 | 20250224 | 101900 | 29731414550 | 39500 | 39450 | 39500 | 39400 | 1934 |
| 515 | 20250224 | 101800 | 29655106350 | 39450 | 39450 | 39450 | 39400 | 3697 |
| 516 | 20250224 | 101700 | 29509428750 | 39400 | 39450 | 39500 | 39400 | 1207 |
| 517 | 20250224 | 101600 | 29461819100 | 39450 | 39450 | 39500 | 39400 | 986 |
| 518 | 20250224 | 101500 | 29422921650 | 39450 | 39400 | 39500 | 39400 | 2034 |
| 519 | 20250224 | 101400 | 29342689600 | 39400 | 39400 | 39450 | 39400 | 1027 |
| 520 | 20250224 | 101300 | 29302210950 | 39400 | 39450 | 39450 | 39350 | 1769 |
| 521 | 20250224 | 101200 | 29232529850 | 39400 | 39450 | 39450 | 39400 | 3076 |
| 522 | 20250224 | 101100 | 29111308850 | 39500 | 39450 | 39500 | 39400 | 1832 |
| 523 | 20250224 | 101000 | 29039064800 | 39450 | 39500 | 39500 | 39400 | 3172 |
| 524 | 20250224 | 100900 | 28913958700 | 39550 | 39550 | 39600 | 39500 | 2180 |
| 525 | 20250224 | 100800 | 28827834050 | 39550 | 39550 | 39650 | 39500 | 2872 |
| 526 | 20250224 | 100700 | 28714225750 | 39550 | 39550 | 39550 | 39500 | 2436 |
| 527 | 20250224 | 100600 | 28617966650 | 39500 | 39500 | 39550 | 39450 | 6669 |
| 528 | 20250224 | 100500 | 28354525500 | 39500 | 39300 | 39500 | 39250 | 4183 |
| 529 | 20250224 | 100400 | 28189900550 | 39350 | 39300 | 39350 | 39250 | 3511 |
| 530 | 20250224 | 100300 | 28051929700 | 39300 | 39350 | 39400 | 39250 | 4226 |
| 531 | 20250224 | 100200 | 27885828600 | 39400 | 39250 | 39450 | 39200 | 7480 |
| 532 | 20250224 | 100100 | 27592009200 | 39250 | 39350 | 39400 | 39250 | 6339 |
| 533 | 20250224 | 100000 | 27342897450 | 39350 | 39350 | 39400 | 39250 | 9478 |
| 534 | 20250224 | 095900 | 26970546400 | 39300 | 39450 | 39500 | 39300 | 25937 |
| 535 | 20250224 | 095800 | 25949336950 | 39450 | 39500 | 39550 | 39450 | 10158 |
| 536 | 20250224 | 095700 | 25548086450 | 39550 | 39600 | 39650 | 39500 | 12450 |
| 537 | 20250224 | 095600 | 25055443100 | 39600 | 39700 | 39750 | 39600 | 4746 |
| 538 | 20250224 | 095500 | 24867259750 | 39700 | 39750 | 39800 | 39650 | 7216 |
| 539 | 20250224 | 095400 | 24580663150 | 39750 | 39800 | 39850 | 39750 | 2508 |
| 540 | 20250224 | 095300 | 24480911300 | 39850 | 39800 | 39900 | 39750 | 5333 |
| 541 | 20250224 | 095200 | 24268625050 | 39750 | 39700 | 39800 | 39700 | 1203 |
| 542 | 20250224 | 095100 | 24220831800 | 39650 | 39650 | 39750 | 39650 | 2968 |
| 543 | 20250224 | 095000 | 24103019700 | 39700 | 39600 | 39700 | 39600 | 7774 |
| 544 | 20250224 | 094900 | 23794751100 | 39600 | 39850 | 39900 | 39600 | 8014 |
| 545 | 20250224 | 094800 | 23476680300 | 39850 | 39950 | 39950 | 39850 | 5670 |
| 546 | 20250224 | 094700 | 23250520200 | 39950 | 39900 | 39950 | 39850 | 2151 |
| 547 | 20250224 | 094600 | 23164696800 | 39900 | 39850 | 39900 | 39850 | 953 |
| 548 | 20250224 | 094500 | 23126707800 | 39850 | 39900 | 39950 | 39850 | 1648 |
| 549 | 20250224 | 094400 | 23060964650 | 39950 | 39850 | 39950 | 39850 | 1595 |
| 550 | 20250224 | 094300 | 22997313550 | 39900 | 39800 | 39900 | 39700 | 4804 |
| 551 | 20250224 | 094200 | 22806162800 | 39800 | 39800 | 39800 | 39700 | 1083 |
| 552 | 20250224 | 094100 | 22763097000 | 39800 | 39900 | 39900 | 39700 | 3925 |
| 553 | 20250224 | 094000 | 22606934100 | 39850 | 39900 | 39950 | 39800 | 2093 |
| 554 | 20250224 | 093900 | 22523457300 | 39850 | 39700 | 39850 | 39650 | 4734 |
| 555 | 20250224 | 093800 | 22335179600 | 39700 | 39700 | 39750 | 39650 | 11410 |
| 556 | 20250224 | 093700 | 21882392900 | 39750 | 39800 | 39850 | 39700 | 1515 |
| 557 | 20250224 | 093600 | 21822174900 | 39800 | 39850 | 39900 | 39700 | 4638 |
| 558 | 20250224 | 093500 | 21637690300 | 39850 | 39750 | 39900 | 39750 | 2090 |
| 559 | 20250224 | 093400 | 21554498750 | 39850 | 40000 | 40000 | 39700 | 13379 |
| 560 | 20250224 | 093300 | 21021698100 | 40050 | 39950 | 40050 | 39950 | 1889 |
| 561 | 20250224 | 093200 | 20946172300 | 39950 | 40000 | 40000 | 39900 | 1409 |
| 562 | 20250224 | 093100 | 20889848850 | 40000 | 39900 | 40100 | 39900 | 5273 |
| 563 | 20250224 | 093000 | 20678939450 | 39850 | 39800 | 39900 | 39800 | 4109 |
| 564 | 20250224 | 092900 | 20515229650 | 39800 | 39850 | 39850 | 39800 | 3171 |
| 565 | 20250224 | 092800 | 20388981050 | 39850 | 39900 | 39950 | 39800 | 5470 |
| 566 | 20250224 | 092700 | 20170864400 | 39950 | 40000 | 40000 | 39900 | 6197 |
| 567 | 20250224 | 092600 | 19923362900 | 40050 | 40000 | 40100 | 40000 | 1781 |
| 568 | 20250224 | 092500 | 19852059400 | 40000 | 40050 | 40050 | 40000 | 4942 |
| 569 | 20250224 | 092400 | 19654301100 | 40050 | 40000 | 40050 | 40000 | 2941 |
| 570 | 20250224 | 092300 | 19536645050 | 40000 | 40200 | 40250 | 39950 | 11617 |
| 571 | 20250224 | 092200 | 19071061350 | 40250 | 40150 | 40250 | 40100 | 5469 |
| 572 | 20250224 | 092100 | 18851235150 | 40150 | 40000 | 40150 | 39950 | 7998 |
| 573 | 20250224 | 092000 | 18530748650 | 40000 | 40100 | 40100 | 39850 | 10453 |
| 574 | 20250224 | 091900 | 18112994350 | 40050 | 40050 | 40050 | 39950 | 3352 |
| 575 | 20250224 | 091800 | 17978893350 | 40000 | 39950 | 40100 | 39850 | 10057 |
| 576 | 20250224 | 091700 | 17577660400 | 40000 | 40200 | 40200 | 39900 | 12186 |
| 577 | 20250224 | 091600 | 17089859950 | 40200 | 39800 | 40250 | 39750 | 17183 |
| 578 | 20250224 | 091500 | 16401785900 | 39800 | 39750 | 39800 | 39650 | 3271 |
| 579 | 20250224 | 091400 | 16271995100 | 39850 | 39500 | 39850 | 39450 | 6703 |
| 580 | 20250224 | 091300 | 16006202000 | 39500 | 39600 | 39650 | 39500 | 22411 |
| 581 | 20250224 | 091200 | 15120201550 | 39650 | 39700 | 39800 | 39600 | 9423 |
| 582 | 20250224 | 091100 | 14746339250 | 39750 | 39650 | 39800 | 39600 | 5548 |
| 583 | 20250224 | 091000 | 14526055250 | 39600 | 39700 | 39800 | 39600 | 4921 |
| 584 | 20250224 | 090900 | 14330781750 | 39700 | 39850 | 39900 | 39700 | 9790 |
| 585 | 20250224 | 090800 | 13940939000 | 39900 | 39950 | 40000 | 39800 | 13139 |
| 586 | 20250224 | 090700 | 13416759000 | 40000 | 39800 | 40050 | 39750 | 20062 |
| 587 | 20250224 | 090600 | 12615548800 | 39800 | 39500 | 39800 | 39500 | 11409 |
| 588 | 20250224 | 090500 | 12163685650 | 39550 | 39450 | 39600 | 39400 | 12043 |
| 589 | 20250224 | 090400 | 11688067700 | 39450 | 39200 | 39650 | 39200 | 28730 |
| 590 | 20250224 | 090300 | 10555442600 | 39250 | 39050 | 39350 | 39050 | 23854 |
| 591 | 20250224 | 090200 | 9622117050 | 39050 | 39100 | 39200 | 39000 | 50272 |
| 592 | 20250224 | 090100 | 7656344850 | 39050 | 39000 | 39400 | 38950 | 68926 |
| 593 | 20250224 | 090000 | 4962199350 | 39000 | 40100 | 40150 | 38950 | 123937 |