34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 3 | 20250224 | 192200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250224 | 192100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250224 | 192000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250224 | 191900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250224 | 191800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250224 | 191700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250224 | 191600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250224 | 191500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250224 | 191400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250224 | 191300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250224 | 191200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250224 | 191100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250224 | 191000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250224 | 190900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250224 | 190800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250224 | 190700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250224 | 190600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250224 | 190500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250224 | 190400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250224 | 190300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250224 | 190200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250224 | 190100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250224 | 190000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250224 | 185900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250224 | 185800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250224 | 185700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250224 | 185600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250224 | 185500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250224 | 185400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250224 | 185300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 33 | 20250224 | 185200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250224 | 185100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250224 | 185000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250224 | 184900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250224 | 184800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250224 | 184700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250224 | 184600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250224 | 184500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250224 | 184400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250224 | 184300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250224 | 184200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250224 | 184100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250224 | 184000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250224 | 183900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250224 | 183800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250224 | 183700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250224 | 183600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250224 | 183500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250224 | 183400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250224 | 183300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250224 | 183200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250224 | 183100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250224 | 183000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250224 | 182900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250224 | 182800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250224 | 182700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250224 | 182600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250224 | 182500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250224 | 182400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250224 | 182300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 63 | 20250224 | 182200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250224 | 182100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250224 | 182000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250224 | 181900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250224 | 181800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250224 | 181700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250224 | 181600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250224 | 181500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250224 | 181400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250224 | 181300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250224 | 181200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250224 | 181100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250224 | 181000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250224 | 180900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250224 | 180800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250224 | 180700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250224 | 180600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250224 | 180500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250224 | 180400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250224 | 180300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250224 | 180200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250224 | 180100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250224 | 180000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250224 | 175900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250224 | 175800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250224 | 175700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250224 | 175600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250224 | 175500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250224 | 175400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250224 | 175300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 93 | 20250224 | 175200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250224 | 175100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250224 | 175000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250224 | 174900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250224 | 174800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250224 | 174700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250224 | 174600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250224 | 174500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250224 | 174400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250224 | 174300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250224 | 174200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250224 | 174100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250224 | 174000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250224 | 173900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250224 | 173800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250224 | 173700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250224 | 173600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250224 | 173500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250224 | 173400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250224 | 173300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250224 | 173200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250224 | 173100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250224 | 173000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250224 | 172900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250224 | 172800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250224 | 172700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250224 | 172600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250224 | 172500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250224 | 172400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250224 | 172300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 123 | 20250224 | 172200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250224 | 172100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250224 | 172000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250224 | 171900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250224 | 171800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250224 | 171700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250224 | 171600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250224 | 171500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250224 | 171400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250224 | 171300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250224 | 171200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250224 | 171100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250224 | 171000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250224 | 170900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250224 | 170800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250224 | 170700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250224 | 170600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250224 | 170500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250224 | 170400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250224 | 170300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250224 | 170200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250224 | 170100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250224 | 170000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250224 | 165900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250224 | 165800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250224 | 165700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250224 | 165600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250224 | 165500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250224 | 165400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250224 | 165300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 153 | 20250224 | 165200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250224 | 165100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250224 | 165000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250224 | 164900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250224 | 164800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250224 | 164700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250224 | 164600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250224 | 164500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250224 | 164400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250224 | 164300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250224 | 164200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250224 | 164100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250224 | 164000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250224 | 163900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250224 | 163800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250224 | 163700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250224 | 163600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250224 | 163500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250224 | 163400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250224 | 163300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250224 | 163200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250224 | 163100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250224 | 163000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250224 | 162900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250224 | 162800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250224 | 162700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250224 | 162600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250224 | 162500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250224 | 162400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250224 | 162300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 183 | 20250224 | 162200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250224 | 162100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250224 | 162000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250224 | 161900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250224 | 161800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250224 | 161700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250224 | 161600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250224 | 161500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250224 | 161400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250224 | 161300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250224 | 161200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250224 | 161100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250224 | 161000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250224 | 160900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250224 | 160800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250224 | 160700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250224 | 160600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250224 | 160500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250224 | 160400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250224 | 160300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250224 | 160200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250224 | 160100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250224 | 160000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250224 | 155900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250224 | 155800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250224 | 155700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250224 | 155600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250224 | 155500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250224 | 155400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250224 | 155300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 213 | 20250224 | 155200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250224 | 155100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250224 | 155000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250224 | 154900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250224 | 154800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250224 | 154700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250224 | 154600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250224 | 154500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20250224 | 154400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250224 | 154300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250224 | 154200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250224 | 154100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250224 | 154000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250224 | 153900 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20250224 | 153800 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250224 | 153700 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250224 | 153600 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250224 | 153500 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20250224 | 153400 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20250224 | 153300 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20250224 | 153200 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20250224 | 153100 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20250224 | 153000 | 11653282500 | 23800 | 23800 | 23800 | 23800 | 12020 |
| 236 | 20250224 | 152900 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20250224 | 152800 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20250224 | 152700 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20250224 | 152600 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20250224 | 152500 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20250224 | 152400 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20250224 | 152300 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20250224 | 152200 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20250224 | 152100 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20250224 | 152000 | 11367206500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20250224 | 151900 | 11367206500 | 23800 | 23750 | 23850 | 23750 | 4056 |
| 247 | 20250224 | 151800 | 11270643300 | 23700 | 23750 | 23800 | 23700 | 2150 |
| 248 | 20250224 | 151700 | 11219577700 | 23750 | 23800 | 23800 | 23750 | 88 |
| 249 | 20250224 | 151600 | 11217487600 | 23800 | 23750 | 23800 | 23750 | 3226 |
| 250 | 20250224 | 151500 | 11140710750 | 23800 | 23750 | 23800 | 23750 | 646 |
| 251 | 20250224 | 151400 | 11125353550 | 23750 | 23800 | 23800 | 23750 | 209 |
| 252 | 20250224 | 151300 | 11120387450 | 23800 | 23800 | 23800 | 23750 | 324 |
| 253 | 20250224 | 151200 | 11112678850 | 23800 | 23750 | 23800 | 23700 | 914 |
| 254 | 20250224 | 151100 | 11090954950 | 23750 | 23750 | 23800 | 23700 | 486 |
| 255 | 20250224 | 151000 | 11079398450 | 23750 | 23700 | 23750 | 23650 | 443 |
| 256 | 20250224 | 150900 | 11068900800 | 23650 | 23700 | 23750 | 23650 | 119 |
| 257 | 20250224 | 150800 | 11066078900 | 23650 | 23650 | 23700 | 23650 | 116 |
| 258 | 20250224 | 150700 | 11063333850 | 23650 | 23700 | 23750 | 23650 | 1391 |
| 259 | 20250224 | 150600 | 11030429400 | 23700 | 23700 | 23700 | 23700 | 1142 |
| 260 | 20250224 | 150500 | 11003364000 | 23650 | 23650 | 23700 | 23650 | 757 |
| 261 | 20250224 | 150400 | 10985452500 | 23650 | 23800 | 23850 | 23650 | 4863 |
| 262 | 20250224 | 150300 | 10870066550 | 23800 | 23800 | 23850 | 23800 | 818 |
| 263 | 20250224 | 150200 | 10850598100 | 23800 | 23800 | 23800 | 23800 | 57 |
| 264 | 20250224 | 150100 | 10849241500 | 23800 | 23800 | 23800 | 23800 | 112 |
| 265 | 20250224 | 150000 | 10846575900 | 23800 | 23800 | 23850 | 23800 | 75 |
| 266 | 20250224 | 145900 | 10844789400 | 23850 | 23750 | 23850 | 23750 | 74 |
| 267 | 20250224 | 145800 | 10843025500 | 23850 | 23800 | 23850 | 23750 | 301 |
| 268 | 20250224 | 145700 | 10835854750 | 23850 | 23800 | 23850 | 23800 | 1378 |
| 269 | 20250224 | 145600 | 10803053950 | 23750 | 23750 | 23800 | 23750 | 1325 |
| 270 | 20250224 | 145500 | 10771583250 | 23750 | 23700 | 23750 | 23700 | 115 |
| 271 | 20250224 | 145400 | 10768854500 | 23700 | 23700 | 23750 | 23700 | 21 |
| 272 | 20250224 | 145300 | 10768356650 | 23700 | 23800 | 23800 | 23700 | 742 |
| 273 | 20250224 | 145200 | 10750726600 | 23800 | 23800 | 23800 | 23750 | 17 |
| 274 | 20250224 | 145100 | 10750322650 | 23800 | 23750 | 23800 | 23750 | 268 |
| 275 | 20250224 | 145000 | 10743954550 | 23750 | 23800 | 23800 | 23750 | 113 |
| 276 | 20250224 | 144900 | 10741270750 | 23800 | 23750 | 23800 | 23750 | 125 |
| 277 | 20250224 | 144800 | 10738298650 | 23750 | 23750 | 23750 | 23750 | 178 |
| 278 | 20250224 | 144700 | 10734071150 | 23750 | 23800 | 23800 | 23750 | 1212 |
| 279 | 20250224 | 144600 | 10705283150 | 23800 | 23800 | 23800 | 23750 | 642 |
| 280 | 20250224 | 144500 | 10690013800 | 23750 | 23750 | 23800 | 23750 | 108 |
| 281 | 20250224 | 144400 | 10687446200 | 23750 | 23750 | 23750 | 23750 | 38 |
| 282 | 20250224 | 144300 | 10686543700 | 23800 | 23750 | 23800 | 23750 | 68 |
| 283 | 20250224 | 144200 | 10684925450 | 23800 | 23700 | 23800 | 23700 | 1815 |
| 284 | 20250224 | 144100 | 10641737450 | 23700 | 23700 | 23700 | 23650 | 467 |
| 285 | 20250224 | 144000 | 10630669700 | 23650 | 23700 | 23700 | 23650 | 517 |
| 286 | 20250224 | 143900 | 10618417300 | 23700 | 23650 | 23700 | 23650 | 51 |
| 287 | 20250224 | 143800 | 10617208700 | 23650 | 23650 | 23650 | 23600 | 2603 |
| 288 | 20250224 | 143700 | 10555669700 | 23650 | 23600 | 23650 | 23600 | 73 |
| 289 | 20250224 | 143600 | 10553944350 | 23650 | 23650 | 23650 | 23650 | 73 |
| 290 | 20250224 | 143500 | 10552217900 | 23650 | 23650 | 23650 | 23650 | 146 |
| 291 | 20250224 | 143400 | 10548765000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 292 | 20250224 | 143300 | 10548741350 | 23650 | 23600 | 23650 | 23600 | 652 |
| 293 | 20250224 | 143200 | 10533349050 | 23600 | 23650 | 23650 | 23600 | 506 |
| 294 | 20250224 | 143100 | 10521393900 | 23650 | 23650 | 23700 | 23650 | 958 |
| 295 | 20250224 | 143000 | 10498734750 | 23650 | 23700 | 23700 | 23650 | 2023 |
| 296 | 20250224 | 142900 | 10450887250 | 23650 | 23700 | 23700 | 23650 | 297 |
| 297 | 20250224 | 142800 | 10443851150 | 23700 | 23700 | 23700 | 23650 | 318 |
| 298 | 20250224 | 142700 | 10436322250 | 23700 | 23750 | 23750 | 23650 | 4218 |
| 299 | 20250224 | 142600 | 10336343450 | 23750 | 23750 | 23750 | 23750 | 2 |
| 300 | 20250224 | 142500 | 10336295950 | 23800 | 23750 | 23800 | 23750 | 168 |
| 301 | 20250224 | 142400 | 10332298300 | 23800 | 23750 | 23800 | 23750 | 262 |
| 302 | 20250224 | 142300 | 10326072550 | 23750 | 23700 | 23800 | 23700 | 355 |
| 303 | 20250224 | 142200 | 10317641100 | 23700 | 23700 | 23700 | 23700 | 29 |
| 304 | 20250224 | 142100 | 10316953800 | 23750 | 23800 | 23800 | 23750 | 1630 |
| 305 | 20250224 | 142000 | 10278229000 | 23800 | 23750 | 23800 | 23750 | 372 |
| 306 | 20250224 | 141900 | 10269391250 | 23750 | 23800 | 23800 | 23750 | 604 |
| 307 | 20250224 | 141800 | 10255028800 | 23800 | 23800 | 23800 | 23750 | 324 |
| 308 | 20250224 | 141700 | 10247321800 | 23800 | 23800 | 23800 | 23750 | 64 |
| 309 | 20250224 | 141600 | 10245798700 | 23800 | 23750 | 23800 | 23750 | 14 |
| 310 | 20250224 | 141500 | 10245466050 | 23750 | 23750 | 23800 | 23750 | 56 |
| 311 | 20250224 | 141400 | 10244133600 | 23750 | 23750 | 23750 | 23750 | 1706 |
| 312 | 20250224 | 141300 | 10203616100 | 23750 | 23800 | 23800 | 23750 | 208 |
| 313 | 20250224 | 141200 | 10198672000 | 23750 | 23750 | 23800 | 23750 | 331 |
| 314 | 20250224 | 141100 | 10190807450 | 23800 | 23750 | 23800 | 23750 | 769 |
| 315 | 20250224 | 141000 | 10172541200 | 23800 | 23750 | 23800 | 23750 | 215 |
| 316 | 20250224 | 140900 | 10167430850 | 23800 | 23800 | 23850 | 23750 | 266 |
| 317 | 20250224 | 140800 | 10161097950 | 23800 | 23850 | 23850 | 23800 | 1790 |
| 318 | 20250224 | 140700 | 10118494800 | 23800 | 23800 | 23850 | 23800 | 492 |
| 319 | 20250224 | 140600 | 10106780700 | 23850 | 23850 | 23900 | 23850 | 1550 |
| 320 | 20250224 | 140500 | 10069810700 | 23850 | 23850 | 23850 | 23800 | 1116 |
| 321 | 20250224 | 140400 | 10043232300 | 23850 | 23900 | 23900 | 23800 | 2021 |
| 322 | 20250224 | 140300 | 9995031400 | 23900 | 23850 | 23900 | 23850 | 678 |
| 323 | 20250224 | 140200 | 9978858500 | 23850 | 23800 | 23850 | 23750 | 941 |
| 324 | 20250224 | 140100 | 9956456650 | 23800 | 23800 | 23850 | 23800 | 303 |
| 325 | 20250224 | 140000 | 9949235700 | 23800 | 23800 | 23850 | 23800 | 1630 |
| 326 | 20250224 | 135900 | 9910439050 | 23850 | 23850 | 23900 | 23850 | 413 |
| 327 | 20250224 | 135800 | 9900586550 | 23850 | 23900 | 23900 | 23800 | 1496 |
| 328 | 20250224 | 135700 | 9864899300 | 23900 | 23800 | 23900 | 23800 | 1807 |
| 329 | 20250224 | 135600 | 9821748200 | 23800 | 23850 | 23850 | 23800 | 1900 |
| 330 | 20250224 | 135500 | 9776449450 | 23850 | 23750 | 23850 | 23750 | 5024 |
| 331 | 20250224 | 135400 | 9656855800 | 23750 | 23800 | 23800 | 23750 | 446 |
| 332 | 20250224 | 135300 | 9646241300 | 23700 | 23700 | 23800 | 23650 | 5408 |
| 333 | 20250224 | 135200 | 9517932450 | 23650 | 23650 | 23700 | 23650 | 2080 |
| 334 | 20250224 | 135100 | 9468650900 | 23650 | 23700 | 23700 | 23650 | 377 |
| 335 | 20250224 | 135000 | 9459717300 | 23650 | 23650 | 23700 | 23650 | 228 |
| 336 | 20250224 | 134900 | 9454320100 | 23700 | 23700 | 23700 | 23650 | 131 |
| 337 | 20250224 | 134800 | 9451215450 | 23700 | 23650 | 23700 | 23650 | 470 |
| 338 | 20250224 | 134700 | 9440096850 | 23650 | 23700 | 23700 | 23650 | 56 |
| 339 | 20250224 | 134600 | 9438769850 | 23700 | 23650 | 23700 | 23650 | 313 |
| 340 | 20250224 | 134500 | 9431359100 | 23650 | 23700 | 23700 | 23650 | 377 |
| 341 | 20250224 | 134400 | 9422440050 | 23650 | 23650 | 23700 | 23650 | 319 |
| 342 | 20250224 | 134300 | 9414889250 | 23650 | 23700 | 23700 | 23650 | 71 |
| 343 | 20250224 | 134200 | 9413206650 | 23650 | 23650 | 23700 | 23650 | 55 |
| 344 | 20250224 | 134100 | 9411905100 | 23650 | 23700 | 23700 | 23650 | 481 |
| 345 | 20250224 | 134000 | 9400522000 | 23650 | 23650 | 23650 | 23650 | 1077 |
| 346 | 20250224 | 133900 | 9375050950 | 23650 | 23650 | 23650 | 23600 | 990 |
| 347 | 20250224 | 133800 | 9351637550 | 23600 | 23600 | 23600 | 23600 | 311 |
| 348 | 20250224 | 133700 | 9344297950 | 23600 | 23550 | 23600 | 23550 | 32 |
| 349 | 20250224 | 133600 | 9343542850 | 23650 | 23600 | 23650 | 23550 | 1774 |
| 350 | 20250224 | 133500 | 9301703600 | 23600 | 23600 | 23600 | 23600 | 846 |
| 351 | 20250224 | 133400 | 9281738000 | 23550 | 23600 | 23600 | 23550 | 51 |
| 352 | 20250224 | 133300 | 9280534500 | 23600 | 23550 | 23600 | 23550 | 28 |
| 353 | 20250224 | 133200 | 9279874200 | 23600 | 23600 | 23600 | 23550 | 151 |
| 354 | 20250224 | 133100 | 9276310700 | 23600 | 23550 | 23600 | 23550 | 209 |
| 355 | 20250224 | 133000 | 9271388700 | 23600 | 23600 | 23600 | 23550 | 52 |
| 356 | 20250224 | 132900 | 9270161600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20250224 | 132800 | 9270161600 | 23600 | 23600 | 23600 | 23550 | 508 |
| 358 | 20250224 | 132700 | 9258172900 | 23600 | 23600 | 23600 | 23550 | 235 |
| 359 | 20250224 | 132600 | 9252626950 | 23600 | 23600 | 23600 | 23550 | 268 |
| 360 | 20250224 | 132500 | 9246312850 | 23600 | 23600 | 23600 | 23550 | 65 |
| 361 | 20250224 | 132400 | 9244780750 | 23600 | 23600 | 23600 | 23550 | 89 |
| 362 | 20250224 | 132300 | 9242681850 | 23550 | 23600 | 23650 | 23550 | 253 |
| 363 | 20250224 | 132200 | 9236712350 | 23600 | 23550 | 23600 | 23550 | 499 |
| 364 | 20250224 | 132100 | 9224937450 | 23550 | 23600 | 23600 | 23550 | 621 |
| 365 | 20250224 | 132000 | 9210304900 | 23600 | 23600 | 23600 | 23600 | 90 |
| 366 | 20250224 | 131900 | 9208180900 | 23550 | 23550 | 23600 | 23550 | 603 |
| 367 | 20250224 | 131800 | 9193957750 | 23600 | 23550 | 23600 | 23550 | 159 |
| 368 | 20250224 | 131700 | 9190208250 | 23550 | 23600 | 23600 | 23550 | 42 |
| 369 | 20250224 | 131600 | 9189218400 | 23600 | 23600 | 23600 | 23550 | 167 |
| 370 | 20250224 | 131500 | 9185277250 | 23600 | 23650 | 23650 | 23600 | 360 |
| 371 | 20250224 | 131400 | 9176775500 | 23650 | 23650 | 23650 | 23650 | 70 |
| 372 | 20250224 | 131300 | 9175120000 | 23550 | 23550 | 23650 | 23550 | 88 |
| 373 | 20250224 | 131200 | 9173047100 | 23550 | 23550 | 23650 | 23550 | 783 |
| 374 | 20250224 | 131100 | 9154552550 | 23600 | 23600 | 23600 | 23550 | 111 |
| 375 | 20250224 | 131000 | 9151933050 | 23650 | 23550 | 23650 | 23550 | 100 |
| 376 | 20250224 | 130900 | 9149573050 | 23550 | 23600 | 23600 | 23550 | 341 |
| 377 | 20250224 | 130800 | 9141525700 | 23600 | 23600 | 23600 | 23600 | 45 |
| 378 | 20250224 | 130700 | 9140463700 | 23600 | 23550 | 23600 | 23550 | 56 |
| 379 | 20250224 | 130600 | 9139142200 | 23600 | 23700 | 23700 | 23550 | 1848 |
| 380 | 20250224 | 130500 | 9095527400 | 23700 | 23600 | 23700 | 23600 | 828 |
| 381 | 20250224 | 130400 | 9075954350 | 23600 | 23650 | 23650 | 23600 | 850 |
| 382 | 20250224 | 130300 | 9055852300 | 23600 | 23650 | 23650 | 23600 | 31 |
| 383 | 20250224 | 130200 | 9055119650 | 23650 | 23650 | 23650 | 23600 | 1803 |
| 384 | 20250224 | 130100 | 9012514700 | 23600 | 23650 | 23650 | 23600 | 10 |
| 385 | 20250224 | 130000 | 9012278250 | 23600 | 23600 | 23600 | 23600 | 54 |
| 386 | 20250224 | 125900 | 9011003850 | 23650 | 23650 | 23650 | 23600 | 445 |
| 387 | 20250224 | 125800 | 9000480050 | 23600 | 23600 | 23600 | 23600 | 2 |
| 388 | 20250224 | 125700 | 9000432850 | 23600 | 23600 | 23600 | 23600 | 107 |
| 389 | 20250224 | 125600 | 8997907650 | 23650 | 23650 | 23650 | 23600 | 117 |
| 390 | 20250224 | 125500 | 8995140750 | 23650 | 23650 | 23650 | 23600 | 63 |
| 391 | 20250224 | 125400 | 8993650900 | 23650 | 23550 | 23650 | 23550 | 123 |
| 392 | 20250224 | 125300 | 8990748050 | 23600 | 23550 | 23600 | 23550 | 874 |
| 393 | 20250224 | 125200 | 8970122450 | 23600 | 23550 | 23600 | 23550 | 59 |
| 394 | 20250224 | 125100 | 8968730400 | 23600 | 23550 | 23650 | 23500 | 1974 |
| 395 | 20250224 | 125000 | 8922179450 | 23550 | 23550 | 23550 | 23550 | 5 |
| 396 | 20250224 | 124900 | 8922061700 | 23500 | 23550 | 23550 | 23500 | 137 |
| 397 | 20250224 | 124800 | 8918835450 | 23550 | 23550 | 23550 | 23550 | 25 |
| 398 | 20250224 | 124700 | 8918246700 | 23550 | 23550 | 23550 | 23500 | 13 |
| 399 | 20250224 | 124600 | 8917940700 | 23550 | 23550 | 23600 | 23500 | 49 |
| 400 | 20250224 | 124500 | 8916784950 | 23500 | 23500 | 23550 | 23500 | 120 |
| 401 | 20250224 | 124400 | 8913962950 | 23500 | 23550 | 23550 | 23500 | 584 |
| 402 | 20250224 | 124300 | 8900213600 | 23550 | 23600 | 23650 | 23550 | 226 |
| 403 | 20250224 | 124200 | 8894891000 | 23600 | 23600 | 23600 | 23600 | 200 |
| 404 | 20250224 | 124100 | 8890171000 | 23650 | 23500 | 23650 | 23500 | 74 |
| 405 | 20250224 | 124000 | 8888423800 | 23600 | 23500 | 23600 | 23500 | 30 |
| 406 | 20250224 | 123900 | 8887718300 | 23500 | 23600 | 23600 | 23500 | 492 |
| 407 | 20250224 | 123800 | 8876123300 | 23600 | 23600 | 23600 | 23600 | 190 |
| 408 | 20250224 | 123700 | 8871639300 | 23600 | 23600 | 23600 | 23500 | 260 |
| 409 | 20250224 | 123600 | 8865526750 | 23600 | 23550 | 23600 | 23550 | 355 |
| 410 | 20250224 | 123500 | 8857156050 | 23500 | 23550 | 23550 | 23500 | 172 |
| 411 | 20250224 | 123400 | 8853113550 | 23550 | 23600 | 23600 | 23500 | 636 |
| 412 | 20250224 | 123300 | 8838148050 | 23650 | 23600 | 23650 | 23550 | 988 |
| 413 | 20250224 | 123200 | 8814832700 | 23650 | 23600 | 23650 | 23600 | 288 |
| 414 | 20250224 | 123100 | 8808035600 | 23600 | 23650 | 23650 | 23600 | 183 |
| 415 | 20250224 | 123000 | 8803709100 | 23650 | 23700 | 23700 | 23650 | 414 |
| 416 | 20250224 | 122900 | 8793903350 | 23700 | 23650 | 23700 | 23600 | 5996 |
| 417 | 20250224 | 122800 | 8652069700 | 23650 | 23650 | 23650 | 23550 | 363 |
| 418 | 20250224 | 122700 | 8643486150 | 23650 | 23550 | 23650 | 23450 | 2171 |
| 419 | 20250224 | 122600 | 8592309800 | 23450 | 23500 | 23500 | 23450 | 263 |
| 420 | 20250224 | 122500 | 8586130250 | 23550 | 23500 | 23550 | 23500 | 52 |
| 421 | 20250224 | 122400 | 8584906650 | 23500 | 23500 | 23550 | 23500 | 318 |
| 422 | 20250224 | 122300 | 8577432450 | 23500 | 23500 | 23500 | 23500 | 2 |
| 423 | 20250224 | 122200 | 8577385450 | 23550 | 23500 | 23550 | 23500 | 20 |
| 424 | 20250224 | 122100 | 8576914550 | 23550 | 23550 | 23550 | 23550 | 12 |
| 425 | 20250224 | 122000 | 8576631950 | 23550 | 23500 | 23550 | 23500 | 2 |
| 426 | 20250224 | 121900 | 8576584900 | 23500 | 23550 | 23550 | 23500 | 92 |
| 427 | 20250224 | 121800 | 8574418400 | 23550 | 23600 | 23600 | 23550 | 4 |
| 428 | 20250224 | 121700 | 8574324050 | 23600 | 23500 | 23600 | 23500 | 61 |
| 429 | 20250224 | 121600 | 8572888550 | 23500 | 23550 | 23600 | 23500 | 294 |
| 430 | 20250224 | 121500 | 8565974350 | 23550 | 23550 | 23600 | 23500 | 71 |
| 431 | 20250224 | 121400 | 8564301600 | 23550 | 23550 | 23550 | 23550 | 1 |
| 432 | 20250224 | 121300 | 8564278050 | 23500 | 23550 | 23600 | 23500 | 708 |
| 433 | 20250224 | 121200 | 8547624950 | 23500 | 23500 | 23500 | 23450 | 349 |
| 434 | 20250224 | 121100 | 8539423700 | 23450 | 23500 | 23550 | 23450 | 798 |
| 435 | 20250224 | 121000 | 8520692100 | 23450 | 23550 | 23550 | 23450 | 1401 |
| 436 | 20250224 | 120900 | 8487698650 | 23500 | 23450 | 23500 | 23450 | 152 |
| 437 | 20250224 | 120800 | 8484126750 | 23500 | 23450 | 23500 | 23450 | 95 |
| 438 | 20250224 | 120700 | 8481898000 | 23450 | 23450 | 23500 | 23450 | 102 |
| 439 | 20250224 | 120600 | 8479505600 | 23500 | 23500 | 23500 | 23500 | 49 |
| 440 | 20250224 | 120500 | 8478354100 | 23450 | 23500 | 23550 | 23450 | 96 |
| 441 | 20250224 | 120400 | 8476097550 | 23450 | 23450 | 23450 | 23450 | 296 |
| 442 | 20250224 | 120300 | 8469156350 | 23450 | 23550 | 23550 | 23450 | 279 |
| 443 | 20250224 | 120200 | 8462595550 | 23500 | 23550 | 23550 | 23500 | 134 |
| 444 | 20250224 | 120100 | 8459441700 | 23500 | 23500 | 23500 | 23500 | 407 |
| 445 | 20250224 | 120000 | 8449877200 | 23550 | 23550 | 23550 | 23450 | 693 |
| 446 | 20250224 | 115900 | 8433566800 | 23550 | 23500 | 23550 | 23500 | 52 |
| 447 | 20250224 | 115800 | 8432342800 | 23500 | 23500 | 23500 | 23500 | 230 |
| 448 | 20250224 | 115700 | 8426937800 | 23500 | 23600 | 23600 | 23500 | 78 |
| 449 | 20250224 | 115600 | 8425098400 | 23600 | 23500 | 23600 | 23500 | 1254 |
| 450 | 20250224 | 115500 | 8395627300 | 23600 | 23550 | 23600 | 23550 | 1884 |
| 451 | 20250224 | 115400 | 8351256700 | 23550 | 23500 | 23550 | 23500 | 110 |
| 452 | 20250224 | 115300 | 8348666300 | 23550 | 23550 | 23550 | 23550 | 210 |
| 453 | 20250224 | 115200 | 8343720800 | 23550 | 23600 | 23600 | 23550 | 120 |
| 454 | 20250224 | 115100 | 8340894150 | 23550 | 23550 | 23600 | 23550 | 624 |
| 455 | 20250224 | 115000 | 8326198650 | 23550 | 23500 | 23550 | 23500 | 24 |
| 456 | 20250224 | 114900 | 8325634450 | 23500 | 23500 | 23550 | 23500 | 237 |
| 457 | 20250224 | 114800 | 8320064850 | 23500 | 23500 | 23500 | 23500 | 99 |
| 458 | 20250224 | 114700 | 8317738350 | 23500 | 23500 | 23500 | 23450 | 1170 |
| 459 | 20250224 | 114600 | 8290243450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 460 | 20250224 | 114500 | 8290243450 | 23550 | 23550 | 23550 | 23550 | 110 |
| 461 | 20250224 | 114400 | 8287652950 | 23600 | 23600 | 23600 | 23550 | 1349 |
| 462 | 20250224 | 114300 | 8255883600 | 23600 | 23600 | 23600 | 23550 | 851 |
| 463 | 20250224 | 114200 | 8235822100 | 23550 | 23600 | 23650 | 23550 | 663 |
| 464 | 20250224 | 114100 | 8220175300 | 23600 | 23600 | 23650 | 23600 | 1204 |
| 465 | 20250224 | 114000 | 8191760400 | 23600 | 23600 | 23650 | 23600 | 938 |
| 466 | 20250224 | 113900 | 8169583200 | 23600 | 23600 | 23650 | 23600 | 383 |
| 467 | 20250224 | 113800 | 8160528100 | 23650 | 23600 | 23650 | 23600 | 484 |
| 468 | 20250224 | 113700 | 8149101200 | 23550 | 23600 | 23600 | 23550 | 1114 |
| 469 | 20250224 | 113600 | 8122814750 | 23550 | 23550 | 23600 | 23550 | 213 |
| 470 | 20250224 | 113500 | 8117790450 | 23600 | 23550 | 23600 | 23550 | 144 |
| 471 | 20250224 | 113400 | 8114397600 | 23500 | 23600 | 23600 | 23500 | 494 |
| 472 | 20250224 | 113300 | 8102763800 | 23600 | 23550 | 23600 | 23550 | 69 |
| 473 | 20250224 | 113200 | 8101138350 | 23600 | 23600 | 23600 | 23500 | 770 |
| 474 | 20250224 | 113100 | 8082966950 | 23600 | 23550 | 23600 | 23500 | 123 |
| 475 | 20250224 | 113000 | 8080065900 | 23550 | 23550 | 23600 | 23550 | 623 |
| 476 | 20250224 | 112900 | 8065394200 | 23550 | 23550 | 23600 | 23550 | 173 |
| 477 | 20250224 | 112800 | 8061317950 | 23550 | 23500 | 23550 | 23500 | 147 |
| 478 | 20250224 | 112700 | 8057861200 | 23500 | 23550 | 23550 | 23500 | 115 |
| 479 | 20250224 | 112600 | 8055155950 | 23550 | 23550 | 23550 | 23550 | 336 |
| 480 | 20250224 | 112500 | 8047243150 | 23550 | 23550 | 23600 | 23550 | 925 |
| 481 | 20250224 | 112400 | 8025416850 | 23600 | 23550 | 23600 | 23550 | 81 |
| 482 | 20250224 | 112300 | 8023507900 | 23550 | 23550 | 23550 | 23550 | 1444 |
| 483 | 20250224 | 112200 | 7989501700 | 23550 | 23500 | 23550 | 23500 | 1353 |
| 484 | 20250224 | 112100 | 7957655700 | 23450 | 23450 | 23500 | 23450 | 424 |
| 485 | 20250224 | 112000 | 7947710750 | 23500 | 23450 | 23500 | 23450 | 2966 |
| 486 | 20250224 | 111900 | 7878117550 | 23400 | 23450 | 23450 | 23400 | 370 |
| 487 | 20250224 | 111800 | 7869441150 | 23400 | 23400 | 23450 | 23400 | 1055 |
| 488 | 20250224 | 111700 | 7844753050 | 23300 | 23350 | 23400 | 23300 | 400 |
| 489 | 20250224 | 111600 | 7835413350 | 23350 | 23300 | 23350 | 23300 | 231 |
| 490 | 20250224 | 111500 | 7830024800 | 23350 | 23350 | 23350 | 23300 | 204 |
| 491 | 20250224 | 111400 | 7825261500 | 23350 | 23300 | 23350 | 23300 | 591 |
| 492 | 20250224 | 111300 | 7811463700 | 23300 | 23300 | 23300 | 23250 | 656 |
| 493 | 20250224 | 111200 | 7796189000 | 23300 | 23300 | 23300 | 23250 | 48 |
| 494 | 20250224 | 111100 | 7795072000 | 23300 | 23250 | 23300 | 23250 | 20 |
| 495 | 20250224 | 111000 | 7794606100 | 23300 | 23300 | 23300 | 23300 | 84 |
| 496 | 20250224 | 110900 | 7792648900 | 23300 | 23250 | 23300 | 23250 | 130 |
| 497 | 20250224 | 110800 | 7789620500 | 23250 | 23300 | 23300 | 23250 | 190 |
| 498 | 20250224 | 110700 | 7785200500 | 23300 | 23200 | 23300 | 23200 | 192 |
| 499 | 20250224 | 110600 | 7780734950 | 23250 | 23200 | 23250 | 23200 | 234 |
| 500 | 20250224 | 110500 | 7775297550 | 23200 | 23200 | 23250 | 23200 | 689 |
| 501 | 20250224 | 110400 | 7759310100 | 23200 | 23250 | 23250 | 23200 | 641 |
| 502 | 20250224 | 110300 | 7744436400 | 23250 | 23250 | 23250 | 23250 | 3153 |
| 503 | 20250224 | 110200 | 7671129150 | 23250 | 23300 | 23350 | 23250 | 288 |
| 504 | 20250224 | 110100 | 7664428700 | 23300 | 23300 | 23350 | 23300 | 154 |
| 505 | 20250224 | 110000 | 7660838550 | 23250 | 23350 | 23350 | 23250 | 311 |
| 506 | 20250224 | 105900 | 7653605900 | 23250 | 23300 | 23350 | 23250 | 2641 |
| 507 | 20250224 | 105800 | 7592069400 | 23300 | 23350 | 23350 | 23300 | 265 |
| 508 | 20250224 | 105700 | 7585883900 | 23350 | 23350 | 23350 | 23300 | 257 |
| 509 | 20250224 | 105600 | 7579892400 | 23350 | 23350 | 23350 | 23300 | 1119 |
| 510 | 20250224 | 105500 | 7553804350 | 23350 | 23300 | 23350 | 23300 | 61 |
| 511 | 20250224 | 105400 | 7552381400 | 23300 | 23300 | 23350 | 23300 | 178 |
| 512 | 20250224 | 105300 | 7548228750 | 23350 | 23350 | 23350 | 23300 | 171 |
| 513 | 20250224 | 105200 | 7544240950 | 23300 | 23350 | 23350 | 23300 | 519 |
| 514 | 20250224 | 105100 | 7532147000 | 23300 | 23350 | 23350 | 23300 | 414 |
| 515 | 20250224 | 105000 | 7522491450 | 23350 | 23300 | 23350 | 23300 | 606 |
| 516 | 20250224 | 104900 | 7508370750 | 23250 | 23300 | 23300 | 23250 | 537 |
| 517 | 20250224 | 104800 | 7495858750 | 23300 | 23250 | 23400 | 23250 | 275 |
| 518 | 20250224 | 104700 | 7489450100 | 23250 | 23300 | 23300 | 23250 | 357 |
| 519 | 20250224 | 104600 | 7481149750 | 23300 | 23350 | 23350 | 23300 | 1286 |
| 520 | 20250224 | 104500 | 7451179650 | 23300 | 23350 | 23350 | 23300 | 156 |
| 521 | 20250224 | 104400 | 7447542350 | 23300 | 23350 | 23350 | 23300 | 185 |
| 522 | 20250224 | 104300 | 7443224150 | 23300 | 23300 | 23300 | 23300 | 349 |
| 523 | 20250224 | 104200 | 7435092450 | 23250 | 23300 | 23300 | 23250 | 277 |
| 524 | 20250224 | 104100 | 7428638700 | 23300 | 23300 | 23300 | 23250 | 860 |
| 525 | 20250224 | 104000 | 7408641350 | 23250 | 23300 | 23300 | 23250 | 484 |
| 526 | 20250224 | 103900 | 7397387700 | 23300 | 23300 | 23300 | 23250 | 596 |
| 527 | 20250224 | 103800 | 7383504700 | 23350 | 23300 | 23350 | 23300 | 407 |
| 528 | 20250224 | 103700 | 7374019100 | 23300 | 23350 | 23350 | 23250 | 310 |
| 529 | 20250224 | 103600 | 7366795500 | 23300 | 23350 | 23350 | 23300 | 39 |
| 530 | 20250224 | 103500 | 7365886600 | 23350 | 23400 | 23400 | 23350 | 31 |
| 531 | 20250224 | 103400 | 7365161800 | 23300 | 23350 | 23350 | 23300 | 3960 |
| 532 | 20250224 | 103300 | 7272831050 | 23350 | 23350 | 23350 | 23350 | 1229 |
| 533 | 20250224 | 103200 | 7244133900 | 23400 | 23400 | 23400 | 23350 | 756 |
| 534 | 20250224 | 103100 | 7226480300 | 23400 | 23450 | 23450 | 23350 | 1777 |
| 535 | 20250224 | 103000 | 7184898250 | 23450 | 23450 | 23500 | 23450 | 1787 |
| 536 | 20250224 | 102900 | 7142988550 | 23500 | 23500 | 23500 | 23500 | 120 |
| 537 | 20250224 | 102800 | 7140168550 | 23500 | 23450 | 23500 | 23450 | 31 |
| 538 | 20250224 | 102700 | 7139440200 | 23450 | 23450 | 23500 | 23450 | 2164 |
| 539 | 20250224 | 102600 | 7088667250 | 23450 | 23450 | 23500 | 23450 | 305 |
| 540 | 20250224 | 102500 | 7081514100 | 23450 | 23450 | 23450 | 23450 | 96 |
| 541 | 20250224 | 102400 | 7079262900 | 23450 | 23400 | 23450 | 23400 | 292 |
| 542 | 20250224 | 102300 | 7072415600 | 23450 | 23400 | 23450 | 23350 | 1630 |
| 543 | 20250224 | 102200 | 7034284150 | 23450 | 23450 | 23450 | 23450 | 764 |
| 544 | 20250224 | 102100 | 7016368350 | 23450 | 23500 | 23500 | 23450 | 475 |
| 545 | 20250224 | 102000 | 7005225400 | 23500 | 23500 | 23500 | 23450 | 34 |
| 546 | 20250224 | 101900 | 7004426900 | 23500 | 23450 | 23550 | 23400 | 462 |
| 547 | 20250224 | 101800 | 6993571950 | 23400 | 23450 | 23550 | 23400 | 1731 |
| 548 | 20250224 | 101700 | 6952985450 | 23550 | 23500 | 23550 | 23400 | 1951 |
| 549 | 20250224 | 101600 | 6907188600 | 23550 | 23500 | 23550 | 23500 | 878 |
| 550 | 20250224 | 101500 | 6886540100 | 23500 | 23500 | 23500 | 23450 | 297 |
| 551 | 20250224 | 101400 | 6879560950 | 23500 | 23500 | 23550 | 23500 | 398 |
| 552 | 20250224 | 101300 | 6870207900 | 23500 | 23450 | 23500 | 23450 | 626 |
| 553 | 20250224 | 101200 | 6855527900 | 23450 | 23550 | 23550 | 23450 | 811 |
| 554 | 20250224 | 101100 | 6836480100 | 23550 | 23500 | 23600 | 23500 | 793 |
| 555 | 20250224 | 101000 | 6817819400 | 23500 | 23400 | 23500 | 23400 | 1072 |
| 556 | 20250224 | 100900 | 6792680500 | 23450 | 23450 | 23450 | 23350 | 1779 |
| 557 | 20250224 | 100800 | 6751037150 | 23400 | 23450 | 23500 | 23400 | 1153 |
| 558 | 20250224 | 100700 | 6723999400 | 23450 | 23450 | 23450 | 23450 | 223 |
| 559 | 20250224 | 100600 | 6718770050 | 23450 | 23450 | 23450 | 23400 | 388 |
| 560 | 20250224 | 100500 | 6709671750 | 23450 | 23450 | 23500 | 23400 | 1701 |
| 561 | 20250224 | 100400 | 6669783250 | 23500 | 23450 | 23500 | 23450 | 281 |
| 562 | 20250224 | 100300 | 6663193400 | 23450 | 23600 | 23600 | 23450 | 1400 |
| 563 | 20250224 | 100200 | 6630286350 | 23550 | 23600 | 23600 | 23450 | 1888 |
| 564 | 20250224 | 100100 | 6585821200 | 23450 | 23250 | 23600 | 23250 | 6209 |
| 565 | 20250224 | 100000 | 6440676400 | 23250 | 23350 | 23350 | 23250 | 1111 |
| 566 | 20250224 | 095900 | 6414838000 | 23300 | 23350 | 23350 | 23300 | 3106 |
| 567 | 20250224 | 095800 | 6342423250 | 23350 | 23350 | 23400 | 23350 | 294 |
| 568 | 20250224 | 095700 | 6335543850 | 23400 | 23400 | 23400 | 23350 | 591 |
| 569 | 20250224 | 095600 | 6321724400 | 23500 | 23400 | 23500 | 23400 | 767 |
| 570 | 20250224 | 095500 | 6303763950 | 23500 | 23500 | 23500 | 23400 | 198 |
| 571 | 20250224 | 095400 | 6299117450 | 23500 | 23400 | 23500 | 23400 | 291 |
| 572 | 20250224 | 095300 | 6292289650 | 23400 | 23500 | 23500 | 23350 | 1510 |
| 573 | 20250224 | 095200 | 6256873550 | 23500 | 23450 | 23550 | 23400 | 2362 |
| 574 | 20250224 | 095100 | 6201471300 | 23400 | 23350 | 23450 | 23300 | 1078 |
| 575 | 20250224 | 095000 | 6176250700 | 23350 | 23350 | 23400 | 23300 | 2273 |
| 576 | 20250224 | 094900 | 6123261850 | 23350 | 23400 | 23400 | 23300 | 2460 |
| 577 | 20250224 | 094800 | 6065825850 | 23400 | 23450 | 23450 | 23400 | 1961 |
| 578 | 20250224 | 094700 | 6019936800 | 23450 | 23500 | 23500 | 23450 | 1684 |
| 579 | 20250224 | 094600 | 5980438600 | 23500 | 23450 | 23500 | 23450 | 1283 |
| 580 | 20250224 | 094500 | 5950346350 | 23500 | 23500 | 23550 | 23450 | 467 |
| 581 | 20250224 | 094400 | 5939388150 | 23500 | 23500 | 23600 | 23450 | 501 |
| 582 | 20250224 | 094300 | 5927601250 | 23500 | 23500 | 23550 | 23450 | 589 |
| 583 | 20250224 | 094200 | 5913761900 | 23500 | 23500 | 23550 | 23450 | 2006 |
| 584 | 20250224 | 094100 | 5866587650 | 23550 | 23500 | 23550 | 23500 | 2353 |
| 585 | 20250224 | 094000 | 5811278350 | 23500 | 23500 | 23500 | 23500 | 3136 |
| 586 | 20250224 | 093900 | 5737582350 | 23550 | 23550 | 23600 | 23500 | 1780 |
| 587 | 20250224 | 093800 | 5695708050 | 23550 | 23600 | 23600 | 23550 | 5763 |
| 588 | 20250224 | 093700 | 5559756600 | 23600 | 23650 | 23650 | 23550 | 4025 |
| 589 | 20250224 | 093600 | 5464759100 | 23650 | 23700 | 23700 | 23650 | 1229 |
| 590 | 20250224 | 093500 | 5435676950 | 23650 | 23700 | 23700 | 23600 | 1688 |
| 591 | 20250224 | 093400 | 5395753750 | 23700 | 23700 | 23750 | 23700 | 977 |
| 592 | 20250224 | 093300 | 5372570200 | 23650 | 23600 | 23650 | 23550 | 1576 |
| 593 | 20250224 | 093200 | 5335387350 | 23600 | 23700 | 23750 | 23550 | 4232 |
| 594 | 20250224 | 093100 | 5235390300 | 23700 | 23700 | 23800 | 23650 | 2069 |
| 595 | 20250224 | 093000 | 5186308950 | 23750 | 23700 | 23750 | 23600 | 4682 |
| 596 | 20250224 | 092900 | 5075522050 | 23650 | 23700 | 23800 | 23650 | 3458 |
| 597 | 20250224 | 092800 | 4993530850 | 23800 | 23750 | 23850 | 23650 | 10477 |
| 598 | 20250224 | 092700 | 4744559500 | 23850 | 23650 | 23850 | 23650 | 14247 |
| 599 | 20250224 | 092600 | 4406617450 | 23700 | 23650 | 23700 | 23600 | 1549 |
| 600 | 20250224 | 092500 | 4369998600 | 23650 | 23650 | 23700 | 23550 | 10678 |
| 601 | 20250224 | 092400 | 4117960150 | 23650 | 23650 | 23700 | 23550 | 7369 |
| 602 | 20250224 | 092300 | 3943626150 | 23600 | 23550 | 23700 | 23550 | 6417 |
| 603 | 20250224 | 092200 | 3791949100 | 23550 | 23500 | 23550 | 23450 | 2520 |
| 604 | 20250224 | 092100 | 3732653600 | 23450 | 23450 | 23500 | 23400 | 2453 |
| 605 | 20250224 | 092000 | 3675050900 | 23400 | 23350 | 23450 | 23350 | 996 |
| 606 | 20250224 | 091900 | 3651741700 | 23400 | 23350 | 23450 | 23350 | 2735 |
| 607 | 20250224 | 091800 | 3587755350 | 23400 | 23300 | 23400 | 23300 | 912 |
| 608 | 20250224 | 091700 | 3566476750 | 23300 | 23250 | 23300 | 23200 | 2709 |
| 609 | 20250224 | 091600 | 3503443800 | 23300 | 23250 | 23300 | 23200 | 2095 |
| 610 | 20250224 | 091500 | 3454808150 | 23250 | 23450 | 23450 | 23200 | 10702 |
| 611 | 20250224 | 091400 | 3205564350 | 23500 | 23550 | 23550 | 23400 | 6664 |
| 612 | 20250224 | 091300 | 3049235250 | 23550 | 23400 | 23600 | 23400 | 7141 |
| 613 | 20250224 | 091200 | 2881126650 | 23400 | 23350 | 23400 | 23150 | 4811 |
| 614 | 20250224 | 091100 | 2769126450 | 23250 | 23450 | 23600 | 23200 | 16117 |
| 615 | 20250224 | 091000 | 2391277800 | 23450 | 23400 | 23500 | 23350 | 6067 |
| 616 | 20250224 | 090900 | 2249172200 | 23400 | 23350 | 23400 | 23250 | 9549 |
| 617 | 20250224 | 090800 | 2026187100 | 23350 | 23300 | 23400 | 23250 | 6913 |
| 618 | 20250224 | 090700 | 1864907950 | 23300 | 23150 | 23350 | 23150 | 3061 |
| 619 | 20250224 | 090600 | 1793644100 | 23100 | 23100 | 23150 | 23000 | 4321 |
| 620 | 20250224 | 090500 | 1693972200 | 23050 | 23300 | 23300 | 23050 | 10781 |
| 621 | 20250224 | 090400 | 1443870050 | 23250 | 23200 | 23300 | 23200 | 5257 |
| 622 | 20250224 | 090300 | 1321641850 | 23200 | 23100 | 23200 | 23050 | 5219 |
| 623 | 20250224 | 090200 | 1201084200 | 23100 | 23250 | 23350 | 23000 | 15415 |
| 624 | 20250224 | 090100 | 843293900 | 23400 | 22900 | 23500 | 22900 | 16180 |
| 625 | 20250224 | 090000 | 467023150 | 22900 | 23100 | 23100 | 22900 | 19033 |