31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 183300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 3 | 20250224 | 183200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20250224 | 183100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20250224 | 183000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20250224 | 182900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20250224 | 182800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20250224 | 182700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20250224 | 182600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20250224 | 182500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20250224 | 182400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20250224 | 182300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20250224 | 182200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20250224 | 182100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20250224 | 182000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20250224 | 181900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20250224 | 181800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20250224 | 181700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20250224 | 181600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20250224 | 181500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20250224 | 181400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20250224 | 181300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20250224 | 181200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20250224 | 181100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20250224 | 181000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20250224 | 180900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20250224 | 180800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20250224 | 180700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20250224 | 180600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20250224 | 180500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20250224 | 180400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20250224 | 180300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 33 | 20250224 | 180200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20250224 | 180100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20250224 | 180000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20250224 | 175900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20250224 | 175800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20250224 | 175700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20250224 | 175600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20250224 | 175500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20250224 | 175400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20250224 | 175300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20250224 | 175200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20250224 | 175100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20250224 | 175000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20250224 | 174900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20250224 | 174800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20250224 | 174700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20250224 | 174600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20250224 | 174500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20250224 | 174400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20250224 | 174300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20250224 | 174200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20250224 | 174100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20250224 | 174000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20250224 | 173900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20250224 | 173800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20250224 | 173700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20250224 | 173600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20250224 | 173500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20250224 | 173400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20250224 | 173300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 63 | 20250224 | 173200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20250224 | 173100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20250224 | 173000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20250224 | 172900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20250224 | 172800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20250224 | 172700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20250224 | 172600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20250224 | 172500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20250224 | 172400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20250224 | 172300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20250224 | 172200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20250224 | 172100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20250224 | 172000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20250224 | 171900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20250224 | 171800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20250224 | 171700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20250224 | 171600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20250224 | 171500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20250224 | 171400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20250224 | 171300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20250224 | 171200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20250224 | 171100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20250224 | 171000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20250224 | 170900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20250224 | 170800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20250224 | 170700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20250224 | 170600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20250224 | 170500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20250224 | 170400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20250224 | 170300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 93 | 20250224 | 170200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20250224 | 170100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20250224 | 170000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20250224 | 165900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20250224 | 165800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20250224 | 165700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20250224 | 165600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20250224 | 165500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20250224 | 165400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20250224 | 165300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20250224 | 165200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20250224 | 165100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20250224 | 165000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20250224 | 164900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20250224 | 164800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20250224 | 164700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20250224 | 164600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20250224 | 164500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20250224 | 164400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20250224 | 164300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20250224 | 164200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20250224 | 164100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20250224 | 164000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20250224 | 163900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20250224 | 163800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20250224 | 163700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20250224 | 163600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20250224 | 163500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20250224 | 163400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20250224 | 163300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 123 | 20250224 | 163200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20250224 | 163100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20250224 | 163000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20250224 | 162900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20250224 | 162800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20250224 | 162700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20250224 | 162600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20250224 | 162500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20250224 | 162400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20250224 | 162300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20250224 | 162200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20250224 | 162100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20250224 | 162000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20250224 | 161900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20250224 | 161800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20250224 | 161700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20250224 | 161600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20250224 | 161500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20250224 | 161400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20250224 | 161300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20250224 | 161200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20250224 | 161100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20250224 | 161000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20250224 | 160900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20250224 | 160800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20250224 | 160700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20250224 | 160600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20250224 | 160500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20250224 | 160400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20250224 | 160300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 153 | 20250224 | 160200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20250224 | 160100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20250224 | 160000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20250224 | 155900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20250224 | 155800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20250224 | 155700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20250224 | 155600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20250224 | 155500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20250224 | 155400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20250224 | 155300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20250224 | 155200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20250224 | 155100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20250224 | 155000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20250224 | 154900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20250224 | 154800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20250224 | 154700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20250224 | 154600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20250224 | 154500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20250224 | 154400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20250224 | 154300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20250224 | 154200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20250224 | 154100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20250224 | 154000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20250224 | 153900 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20250224 | 153800 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20250224 | 153700 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20250224 | 153600 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20250224 | 153500 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20250224 | 153400 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20250224 | 153300 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 183 | 20250224 | 153200 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20250224 | 153100 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20250224 | 153000 | 14917275400 | 45850 | 45850 | 45850 | 45850 | 6111 |
| 186 | 20250224 | 152900 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20250224 | 152800 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20250224 | 152700 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20250224 | 152600 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20250224 | 152500 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20250224 | 152400 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20250224 | 152300 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20250224 | 152200 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20250224 | 152100 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20250224 | 152000 | 14637086050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20250224 | 151900 | 14637086050 | 45750 | 45700 | 45750 | 45700 | 1145 |
| 197 | 20250224 | 151800 | 14584729300 | 45700 | 45700 | 45750 | 45700 | 1137 |
| 198 | 20250224 | 151700 | 14532735100 | 45750 | 45750 | 45750 | 45700 | 895 |
| 199 | 20250224 | 151600 | 14491798600 | 45700 | 45700 | 45750 | 45700 | 336 |
| 200 | 20250224 | 151500 | 14476441100 | 45700 | 45700 | 45750 | 45650 | 399 |
| 201 | 20250224 | 151400 | 14458214000 | 45650 | 45650 | 45750 | 45650 | 657 |
| 202 | 20250224 | 151300 | 14428201100 | 45650 | 45650 | 45700 | 45650 | 607 |
| 203 | 20250224 | 151200 | 14400480350 | 45650 | 45600 | 45700 | 45600 | 921 |
| 204 | 20250224 | 151100 | 14358403500 | 45650 | 45700 | 45700 | 45600 | 726 |
| 205 | 20250224 | 151000 | 14325250250 | 45650 | 45650 | 45700 | 45650 | 482 |
| 206 | 20250224 | 150900 | 14303240000 | 45700 | 45600 | 45700 | 45600 | 477 |
| 207 | 20250224 | 150800 | 14281466300 | 45600 | 45650 | 45700 | 45600 | 610 |
| 208 | 20250224 | 150700 | 14253632150 | 45650 | 45650 | 45700 | 45650 | 145 |
| 209 | 20250224 | 150600 | 14247012450 | 45650 | 45650 | 45750 | 45650 | 437 |
| 210 | 20250224 | 150500 | 14227050200 | 45700 | 45650 | 45750 | 45650 | 769 |
| 211 | 20250224 | 150400 | 14191917750 | 45700 | 45700 | 45750 | 45650 | 180 |
| 212 | 20250224 | 150300 | 14183697400 | 45650 | 45700 | 45800 | 45650 | 765 |
| 213 | 20250224 | 150200 | 14148726200 | 45700 | 45750 | 45750 | 45700 | 325 |
| 214 | 20250224 | 150100 | 14133861600 | 45700 | 45750 | 45750 | 45700 | 44 |
| 215 | 20250224 | 150000 | 14131849400 | 45700 | 45750 | 45800 | 45700 | 600 |
| 216 | 20250224 | 145900 | 14104401950 | 45750 | 45750 | 45750 | 45700 | 368 |
| 217 | 20250224 | 145800 | 14087568700 | 45700 | 45750 | 45750 | 45700 | 438 |
| 218 | 20250224 | 145700 | 14067545050 | 45750 | 45700 | 45800 | 45700 | 473 |
| 219 | 20250224 | 145600 | 14045911950 | 45750 | 45750 | 45750 | 45700 | 349 |
| 220 | 20250224 | 145500 | 14029950650 | 45700 | 45700 | 45750 | 45700 | 358 |
| 221 | 20250224 | 145400 | 14013579750 | 45700 | 45800 | 45800 | 45650 | 157 |
| 222 | 20250224 | 145300 | 14006405650 | 45800 | 45750 | 45800 | 45700 | 625 |
| 223 | 20250224 | 145200 | 13977791750 | 45800 | 45750 | 45800 | 45750 | 310 |
| 224 | 20250224 | 145100 | 13963601550 | 45750 | 45800 | 45800 | 45700 | 205 |
| 225 | 20250224 | 145000 | 13954232450 | 45700 | 45750 | 45800 | 45700 | 930 |
| 226 | 20250224 | 144900 | 13911705100 | 45700 | 45750 | 45800 | 45700 | 253 |
| 227 | 20250224 | 144800 | 13900130150 | 45750 | 45800 | 45800 | 45700 | 824 |
| 228 | 20250224 | 144700 | 13862446400 | 45750 | 45750 | 45800 | 45700 | 632 |
| 229 | 20250224 | 144600 | 13833527250 | 45750 | 45750 | 45750 | 45700 | 101 |
| 230 | 20250224 | 144500 | 13828909200 | 45700 | 45600 | 45750 | 45600 | 458 |
| 231 | 20250224 | 144400 | 13807998250 | 45600 | 45550 | 45650 | 45550 | 747 |
| 232 | 20250224 | 144300 | 13773931800 | 45550 | 45600 | 45650 | 45550 | 1165 |
| 233 | 20250224 | 144200 | 13720846950 | 45650 | 45650 | 45650 | 45600 | 507 |
| 234 | 20250224 | 144100 | 13697707100 | 45650 | 45650 | 45650 | 45600 | 608 |
| 235 | 20250224 | 144000 | 13669962000 | 45650 | 45650 | 45650 | 45600 | 217 |
| 236 | 20250224 | 143900 | 13660063100 | 45650 | 45600 | 45650 | 45550 | 372 |
| 237 | 20250224 | 143800 | 13643105650 | 45550 | 45600 | 45600 | 45550 | 501 |
| 238 | 20250224 | 143700 | 13620264200 | 45600 | 45550 | 45600 | 45550 | 224 |
| 239 | 20250224 | 143600 | 13610059500 | 45550 | 45650 | 45650 | 45550 | 1017 |
| 240 | 20250224 | 143500 | 13563704750 | 45650 | 45600 | 45650 | 45600 | 441 |
| 241 | 20250224 | 143400 | 13543593650 | 45600 | 45550 | 45600 | 45550 | 229 |
| 242 | 20250224 | 143300 | 13533156300 | 45600 | 45600 | 45650 | 45550 | 717 |
| 243 | 20250224 | 143200 | 13500438250 | 45550 | 45550 | 45600 | 45550 | 793 |
| 244 | 20250224 | 143100 | 13464302900 | 45550 | 45550 | 45550 | 45450 | 325 |
| 245 | 20250224 | 143000 | 13449519950 | 45450 | 45600 | 45600 | 45450 | 2991 |
| 246 | 20250224 | 142900 | 13313424700 | 45600 | 45500 | 45600 | 45500 | 766 |
| 247 | 20250224 | 142800 | 13278521450 | 45500 | 45600 | 45600 | 45450 | 2729 |
| 248 | 20250224 | 142700 | 13154254350 | 45600 | 45750 | 45750 | 45600 | 1288 |
| 249 | 20250224 | 142600 | 13095437400 | 45750 | 45800 | 45850 | 45750 | 926 |
| 250 | 20250224 | 142500 | 13053037150 | 45800 | 45800 | 45850 | 45800 | 263 |
| 251 | 20250224 | 142400 | 13040984950 | 45850 | 45800 | 45850 | 45800 | 463 |
| 252 | 20250224 | 142300 | 13019761850 | 45850 | 45800 | 45850 | 45800 | 613 |
| 253 | 20250224 | 142200 | 12991666700 | 45850 | 45850 | 45850 | 45800 | 340 |
| 254 | 20250224 | 142100 | 12976087350 | 45800 | 45750 | 45850 | 45750 | 469 |
| 255 | 20250224 | 142000 | 12954610550 | 45800 | 45800 | 45850 | 45750 | 797 |
| 256 | 20250224 | 141900 | 12918094850 | 45800 | 45850 | 45900 | 45800 | 332 |
| 257 | 20250224 | 141800 | 12902882250 | 45850 | 45850 | 45850 | 45800 | 368 |
| 258 | 20250224 | 141700 | 12886011850 | 45850 | 45850 | 45950 | 45850 | 425 |
| 259 | 20250224 | 141600 | 12866508500 | 45850 | 45850 | 45900 | 45850 | 265 |
| 260 | 20250224 | 141500 | 12854355400 | 45850 | 45900 | 45950 | 45850 | 522 |
| 261 | 20250224 | 141400 | 12830398950 | 45850 | 45900 | 45900 | 45850 | 486 |
| 262 | 20250224 | 141300 | 12808096850 | 45900 | 45900 | 45900 | 45850 | 377 |
| 263 | 20250224 | 141200 | 12790801600 | 45900 | 45850 | 45900 | 45800 | 295 |
| 264 | 20250224 | 141100 | 12777281950 | 45850 | 45900 | 45900 | 45850 | 1047 |
| 265 | 20250224 | 141000 | 12729263050 | 45900 | 45900 | 45900 | 45850 | 214 |
| 266 | 20250224 | 140900 | 12719447350 | 45900 | 45900 | 45950 | 45900 | 555 |
| 267 | 20250224 | 140800 | 12693972800 | 46000 | 45950 | 46000 | 45900 | 890 |
| 268 | 20250224 | 140700 | 12653087000 | 45950 | 45950 | 46000 | 45900 | 795 |
| 269 | 20250224 | 140600 | 12616555500 | 45900 | 45900 | 45950 | 45900 | 565 |
| 270 | 20250224 | 140500 | 12590603550 | 45950 | 45900 | 45950 | 45900 | 421 |
| 271 | 20250224 | 140400 | 12571266400 | 45900 | 45850 | 45950 | 45850 | 274 |
| 272 | 20250224 | 140300 | 12558692600 | 45900 | 45900 | 45900 | 45850 | 530 |
| 273 | 20250224 | 140200 | 12534371250 | 45900 | 45900 | 45900 | 45850 | 586 |
| 274 | 20250224 | 140100 | 12507480450 | 45850 | 45850 | 45900 | 45850 | 252 |
| 275 | 20250224 | 140000 | 12495920700 | 45900 | 45900 | 45900 | 45850 | 570 |
| 276 | 20250224 | 135900 | 12469765150 | 45900 | 45800 | 45900 | 45800 | 366 |
| 277 | 20250224 | 135800 | 12452983500 | 45800 | 45900 | 45900 | 45700 | 824 |
| 278 | 20250224 | 135700 | 12415251500 | 45900 | 45900 | 45900 | 45850 | 758 |
| 279 | 20250224 | 135600 | 12380483750 | 45850 | 45900 | 45950 | 45850 | 618 |
| 280 | 20250224 | 135500 | 12352123550 | 45850 | 45850 | 45900 | 45850 | 223 |
| 281 | 20250224 | 135400 | 12341892550 | 45850 | 45850 | 45900 | 45850 | 236 |
| 282 | 20250224 | 135300 | 12331071600 | 45850 | 45850 | 45900 | 45850 | 382 |
| 283 | 20250224 | 135200 | 12313542050 | 45850 | 45900 | 45900 | 45800 | 639 |
| 284 | 20250224 | 135100 | 12284246700 | 45900 | 45900 | 45950 | 45850 | 770 |
| 285 | 20250224 | 135000 | 12248903650 | 45850 | 45900 | 45900 | 45850 | 515 |
| 286 | 20250224 | 134900 | 12225272400 | 45850 | 45900 | 45900 | 45850 | 505 |
| 287 | 20250224 | 134800 | 12202104450 | 45850 | 45900 | 45900 | 45850 | 725 |
| 288 | 20250224 | 134700 | 12168857550 | 45900 | 45850 | 45900 | 45850 | 1088 |
| 289 | 20250224 | 134600 | 12118940200 | 45900 | 45900 | 45900 | 45850 | 255 |
| 290 | 20250224 | 134500 | 12107241950 | 45850 | 45850 | 45900 | 45850 | 431 |
| 291 | 20250224 | 134400 | 12087463950 | 45850 | 45850 | 45900 | 45850 | 732 |
| 292 | 20250224 | 134300 | 12053878500 | 45850 | 45850 | 45900 | 45850 | 414 |
| 293 | 20250224 | 134200 | 12034879850 | 45850 | 45850 | 45900 | 45850 | 400 |
| 294 | 20250224 | 134100 | 12016526800 | 45850 | 45800 | 45850 | 45800 | 504 |
| 295 | 20250224 | 134000 | 11993421050 | 45800 | 45850 | 45900 | 45800 | 953 |
| 296 | 20250224 | 133900 | 11949739000 | 45850 | 45800 | 45850 | 45800 | 114 |
| 297 | 20250224 | 133800 | 11944516100 | 45800 | 45850 | 45850 | 45800 | 704 |
| 298 | 20250224 | 133700 | 11912242850 | 45800 | 45850 | 45850 | 45800 | 609 |
| 299 | 20250224 | 133600 | 11884323650 | 45850 | 45800 | 45850 | 45800 | 288 |
| 300 | 20250224 | 133500 | 11871129900 | 45800 | 45800 | 45850 | 45800 | 601 |
| 301 | 20250224 | 133400 | 11843580300 | 45800 | 45850 | 45850 | 45800 | 528 |
| 302 | 20250224 | 133300 | 11819376500 | 45800 | 45750 | 45800 | 45750 | 380 |
| 303 | 20250224 | 133200 | 11801979000 | 45750 | 45800 | 45800 | 45750 | 1132 |
| 304 | 20250224 | 133100 | 11750138600 | 45800 | 45800 | 45800 | 45750 | 401 |
| 305 | 20250224 | 133000 | 11731776800 | 45750 | 45750 | 45800 | 45750 | 293 |
| 306 | 20250224 | 132900 | 11718363650 | 45800 | 45700 | 45800 | 45700 | 2743 |
| 307 | 20250224 | 132800 | 11592876400 | 45700 | 45650 | 45700 | 45650 | 811 |
| 308 | 20250224 | 132700 | 11555828700 | 45650 | 45700 | 45700 | 45650 | 614 |
| 309 | 20250224 | 132600 | 11527774850 | 45700 | 45700 | 45700 | 45650 | 441 |
| 310 | 20250224 | 132500 | 11507624750 | 45700 | 45650 | 45700 | 45650 | 522 |
| 311 | 20250224 | 132400 | 11483773600 | 45650 | 45700 | 45700 | 45650 | 255 |
| 312 | 20250224 | 132300 | 11472124150 | 45650 | 45650 | 45650 | 45600 | 231 |
| 313 | 20250224 | 132200 | 11461583900 | 45600 | 45650 | 45700 | 45550 | 1375 |
| 314 | 20250224 | 132100 | 11398776700 | 45700 | 45450 | 45700 | 45450 | 4910 |
| 315 | 20250224 | 132000 | 11175136150 | 45500 | 45450 | 45500 | 45450 | 536 |
| 316 | 20250224 | 131900 | 11150750850 | 45450 | 45500 | 45500 | 45450 | 461 |
| 317 | 20250224 | 131800 | 11129780250 | 45500 | 45450 | 45500 | 45450 | 85 |
| 318 | 20250224 | 131700 | 11125916800 | 45500 | 45500 | 45550 | 45450 | 328 |
| 319 | 20250224 | 131600 | 11110980300 | 45500 | 45550 | 45550 | 45500 | 479 |
| 320 | 20250224 | 131500 | 11089171000 | 45550 | 45550 | 45550 | 45550 | 100 |
| 321 | 20250224 | 131400 | 11084616000 | 45550 | 45500 | 45550 | 45500 | 1068 |
| 322 | 20250224 | 131300 | 11035983250 | 45500 | 45450 | 45500 | 45450 | 241 |
| 323 | 20250224 | 131200 | 11025029050 | 45400 | 45400 | 45450 | 45400 | 71 |
| 324 | 20250224 | 131100 | 11021805450 | 45350 | 45450 | 45450 | 45350 | 292 |
| 325 | 20250224 | 131000 | 11008535550 | 45350 | 45450 | 45450 | 45350 | 368 |
| 326 | 20250224 | 130900 | 10991818750 | 45450 | 45400 | 45450 | 45400 | 221 |
| 327 | 20250224 | 130800 | 10981778650 | 45400 | 45450 | 45450 | 45400 | 736 |
| 328 | 20250224 | 130700 | 10948357250 | 45400 | 45400 | 45450 | 45350 | 265 |
| 329 | 20250224 | 130600 | 10936326200 | 45400 | 45400 | 45400 | 45350 | 166 |
| 330 | 20250224 | 130500 | 10928793100 | 45400 | 45400 | 45400 | 45350 | 313 |
| 331 | 20250224 | 130400 | 10914586300 | 45350 | 45400 | 45400 | 45350 | 507 |
| 332 | 20250224 | 130300 | 10891581900 | 45350 | 45350 | 45400 | 45350 | 171 |
| 333 | 20250224 | 130200 | 10883826700 | 45350 | 45350 | 45400 | 45350 | 366 |
| 334 | 20250224 | 130100 | 10867216850 | 45400 | 45350 | 45400 | 45350 | 427 |
| 335 | 20250224 | 130000 | 10847839700 | 45400 | 45350 | 45400 | 45350 | 154 |
| 336 | 20250224 | 125900 | 10840855300 | 45350 | 45400 | 45400 | 45350 | 358 |
| 337 | 20250224 | 125800 | 10824608000 | 45350 | 45350 | 45400 | 45350 | 409 |
| 338 | 20250224 | 125700 | 10806045200 | 45350 | 45350 | 45400 | 45350 | 255 |
| 339 | 20250224 | 125600 | 10794479550 | 45350 | 45350 | 45400 | 45350 | 369 |
| 340 | 20250224 | 125500 | 10777733700 | 45400 | 45350 | 45400 | 45300 | 607 |
| 341 | 20250224 | 125400 | 10750206100 | 45350 | 45400 | 45400 | 45350 | 252 |
| 342 | 20250224 | 125300 | 10738777500 | 45400 | 45400 | 45400 | 45350 | 419 |
| 343 | 20250224 | 125200 | 10719760250 | 45400 | 45400 | 45400 | 45350 | 579 |
| 344 | 20250224 | 125100 | 10693478200 | 45350 | 45350 | 45350 | 45350 | 167 |
| 345 | 20250224 | 125000 | 10685904750 | 45400 | 45450 | 45450 | 45350 | 719 |
| 346 | 20250224 | 124900 | 10653263900 | 45500 | 45550 | 45550 | 45400 | 384 |
| 347 | 20250224 | 124800 | 10635780900 | 45400 | 45600 | 45600 | 45400 | 406 |
| 348 | 20250224 | 124700 | 10617320550 | 45500 | 45550 | 45550 | 45500 | 433 |
| 349 | 20250224 | 124600 | 10597607050 | 45500 | 45550 | 45550 | 45500 | 366 |
| 350 | 20250224 | 124500 | 10580938200 | 45500 | 45500 | 45500 | 45500 | 212 |
| 351 | 20250224 | 124400 | 10571292200 | 45450 | 45450 | 45500 | 45400 | 160 |
| 352 | 20250224 | 124300 | 10564024900 | 45450 | 45500 | 45550 | 45450 | 383 |
| 353 | 20250224 | 124200 | 10546586450 | 45500 | 45500 | 45550 | 45500 | 657 |
| 354 | 20250224 | 124100 | 10516667550 | 45500 | 45450 | 45500 | 45450 | 282 |
| 355 | 20250224 | 124000 | 10503839300 | 45450 | 45450 | 45550 | 45450 | 1545 |
| 356 | 20250224 | 123900 | 10433578050 | 45450 | 45600 | 45600 | 45450 | 104 |
| 357 | 20250224 | 123800 | 10428850650 | 45600 | 45450 | 45600 | 45450 | 406 |
| 358 | 20250224 | 123700 | 10410371100 | 45450 | 45450 | 45550 | 45450 | 469 |
| 359 | 20250224 | 123600 | 10389021250 | 45400 | 45450 | 45450 | 45400 | 245 |
| 360 | 20250224 | 123500 | 10377896350 | 45450 | 45500 | 45500 | 45450 | 427 |
| 361 | 20250224 | 123400 | 10358473500 | 45550 | 45450 | 45550 | 45450 | 415 |
| 362 | 20250224 | 123300 | 10339593150 | 45450 | 45450 | 45500 | 45450 | 112 |
| 363 | 20250224 | 123200 | 10334502400 | 45500 | 45400 | 45500 | 45400 | 233 |
| 364 | 20250224 | 123100 | 10323917400 | 45400 | 45400 | 45500 | 45400 | 421 |
| 365 | 20250224 | 123000 | 10304786250 | 45400 | 45400 | 45450 | 45400 | 143 |
| 366 | 20250224 | 122900 | 10298293350 | 45400 | 45350 | 45400 | 45350 | 252 |
| 367 | 20250224 | 122800 | 10286855700 | 45400 | 45450 | 45450 | 45350 | 399 |
| 368 | 20250224 | 122700 | 10268727100 | 45400 | 45400 | 45450 | 45400 | 104 |
| 369 | 20250224 | 122600 | 10264005050 | 45400 | 45400 | 45450 | 45400 | 399 |
| 370 | 20250224 | 122500 | 10245887100 | 45400 | 45400 | 45500 | 45400 | 886 |
| 371 | 20250224 | 122400 | 10205661900 | 45450 | 45450 | 45450 | 45400 | 220 |
| 372 | 20250224 | 122300 | 10195664200 | 45450 | 45450 | 45450 | 45400 | 464 |
| 373 | 20250224 | 122200 | 10174579250 | 45500 | 45400 | 45500 | 45400 | 226 |
| 374 | 20250224 | 122100 | 10164312400 | 45450 | 45400 | 45450 | 45400 | 344 |
| 375 | 20250224 | 122000 | 10148685250 | 45450 | 45450 | 45450 | 45400 | 499 |
| 376 | 20250224 | 121900 | 10126013000 | 45450 | 45450 | 45450 | 45400 | 241 |
| 377 | 20250224 | 121800 | 10115061900 | 45500 | 45450 | 45500 | 45450 | 173 |
| 378 | 20250224 | 121700 | 10107197950 | 45450 | 45550 | 45550 | 45450 | 330 |
| 379 | 20250224 | 121600 | 10092177350 | 45550 | 45450 | 45550 | 45400 | 207 |
| 380 | 20250224 | 121500 | 10082766650 | 45550 | 45600 | 45600 | 45450 | 133 |
| 381 | 20250224 | 121400 | 10076712450 | 45600 | 45500 | 45600 | 45500 | 432 |
| 382 | 20250224 | 121300 | 10057026150 | 45550 | 45500 | 45550 | 45500 | 420 |
| 383 | 20250224 | 121200 | 10037904150 | 45550 | 45500 | 45550 | 45500 | 75 |
| 384 | 20250224 | 121100 | 10034491550 | 45500 | 45500 | 45500 | 45450 | 657 |
| 385 | 20250224 | 121000 | 10004620550 | 45500 | 45450 | 45500 | 45400 | 288 |
| 386 | 20250224 | 120900 | 9991531850 | 45450 | 45450 | 45500 | 45400 | 774 |
| 387 | 20250224 | 120800 | 9956351200 | 45500 | 45500 | 45550 | 45400 | 1477 |
| 388 | 20250224 | 120700 | 9889195750 | 45500 | 45600 | 45600 | 45500 | 448 |
| 389 | 20250224 | 120600 | 9868790150 | 45600 | 45600 | 45600 | 45550 | 279 |
| 390 | 20250224 | 120500 | 9856073600 | 45600 | 45550 | 45600 | 45550 | 386 |
| 391 | 20250224 | 120400 | 9838474450 | 45550 | 45550 | 45550 | 45500 | 408 |
| 392 | 20250224 | 120300 | 9819895150 | 45500 | 45550 | 45600 | 45500 | 127 |
| 393 | 20250224 | 120200 | 9814111050 | 45600 | 45550 | 45600 | 45500 | 299 |
| 394 | 20250224 | 120100 | 9800480100 | 45550 | 45600 | 45600 | 45450 | 619 |
| 395 | 20250224 | 120000 | 9772274750 | 45600 | 45550 | 45600 | 45550 | 172 |
| 396 | 20250224 | 115900 | 9764439700 | 45500 | 45550 | 45600 | 45500 | 172 |
| 397 | 20250224 | 115800 | 9756609900 | 45600 | 45550 | 45650 | 45500 | 403 |
| 398 | 20250224 | 115700 | 9738240750 | 45600 | 45550 | 45600 | 45550 | 386 |
| 399 | 20250224 | 115600 | 9720644050 | 45500 | 45600 | 45600 | 45500 | 152 |
| 400 | 20250224 | 115500 | 9713725600 | 45650 | 45600 | 45650 | 45500 | 576 |
| 401 | 20250224 | 115400 | 9687456800 | 45600 | 45550 | 45600 | 45550 | 162 |
| 402 | 20250224 | 115300 | 9680076750 | 45550 | 45600 | 45650 | 45500 | 217 |
| 403 | 20250224 | 115200 | 9670188150 | 45650 | 45550 | 45650 | 45550 | 513 |
| 404 | 20250224 | 115100 | 9646804300 | 45600 | 45600 | 45650 | 45550 | 392 |
| 405 | 20250224 | 115000 | 9628927900 | 45550 | 45600 | 45600 | 45550 | 140 |
| 406 | 20250224 | 114900 | 9622550000 | 45550 | 45500 | 45600 | 45500 | 408 |
| 407 | 20250224 | 114800 | 9603968800 | 45500 | 45550 | 45600 | 45500 | 594 |
| 408 | 20250224 | 114700 | 9576900850 | 45600 | 45600 | 45650 | 45500 | 352 |
| 409 | 20250224 | 114600 | 9560857550 | 45650 | 45500 | 45650 | 45500 | 357 |
| 410 | 20250224 | 114500 | 9544584500 | 45500 | 45500 | 45550 | 45500 | 323 |
| 411 | 20250224 | 114400 | 9529886200 | 45450 | 45500 | 45550 | 45450 | 331 |
| 412 | 20250224 | 114300 | 9514827350 | 45500 | 45550 | 45600 | 45450 | 506 |
| 413 | 20250224 | 114200 | 9491783150 | 45500 | 45550 | 45600 | 45450 | 566 |
| 414 | 20250224 | 114100 | 9466014300 | 45550 | 45500 | 45550 | 45500 | 36 |
| 415 | 20250224 | 114000 | 9464375200 | 45500 | 45500 | 45550 | 45500 | 533 |
| 416 | 20250224 | 113900 | 9440109100 | 45500 | 45550 | 45550 | 45500 | 396 |
| 417 | 20250224 | 113800 | 9422079150 | 45550 | 45550 | 45550 | 45500 | 433 |
| 418 | 20250224 | 113700 | 9402363200 | 45550 | 45550 | 45600 | 45550 | 519 |
| 419 | 20250224 | 113600 | 9378702700 | 45600 | 45700 | 45750 | 45600 | 770 |
| 420 | 20250224 | 113500 | 9343550400 | 45650 | 45700 | 45700 | 45650 | 206 |
| 421 | 20250224 | 113400 | 9334140200 | 45700 | 45650 | 45700 | 45650 | 548 |
| 422 | 20250224 | 113300 | 9309103950 | 45650 | 45650 | 45700 | 45650 | 382 |
| 423 | 20250224 | 113200 | 9291652300 | 45650 | 45650 | 45700 | 45650 | 247 |
| 424 | 20250224 | 113100 | 9280373150 | 45650 | 45650 | 45700 | 45600 | 994 |
| 425 | 20250224 | 113000 | 9235010400 | 45600 | 45600 | 45650 | 45600 | 837 |
| 426 | 20250224 | 112900 | 9196828200 | 45650 | 45700 | 45700 | 45650 | 835 |
| 427 | 20250224 | 112800 | 9158697550 | 45700 | 45700 | 45750 | 45600 | 1522 |
| 428 | 20250224 | 112700 | 9089156500 | 45700 | 45750 | 45750 | 45700 | 520 |
| 429 | 20250224 | 112600 | 9065373100 | 45700 | 45700 | 45750 | 45700 | 270 |
| 430 | 20250224 | 112500 | 9053028800 | 45750 | 45700 | 45750 | 45650 | 365 |
| 431 | 20250224 | 112400 | 9036353500 | 45700 | 45650 | 45750 | 45650 | 1232 |
| 432 | 20250224 | 112300 | 8980048550 | 45700 | 45650 | 45700 | 45650 | 485 |
| 433 | 20250224 | 112200 | 8957895850 | 45650 | 45650 | 45700 | 45650 | 403 |
| 434 | 20250224 | 112100 | 8939486750 | 45650 | 45650 | 45700 | 45650 | 1174 |
| 435 | 20250224 | 112000 | 8885854050 | 45650 | 45700 | 45700 | 45600 | 178 |
| 436 | 20250224 | 111900 | 8877729500 | 45700 | 45650 | 45700 | 45650 | 600 |
| 437 | 20250224 | 111800 | 8850325350 | 45650 | 45700 | 45700 | 45650 | 707 |
| 438 | 20250224 | 111700 | 8818029400 | 45650 | 45600 | 45700 | 45600 | 1375 |
| 439 | 20250224 | 111600 | 8755263750 | 45600 | 45600 | 45600 | 45550 | 374 |
| 440 | 20250224 | 111500 | 8738215850 | 45600 | 45500 | 45600 | 45500 | 1181 |
| 441 | 20250224 | 111400 | 8684404450 | 45500 | 45500 | 45500 | 45450 | 193 |
| 442 | 20250224 | 111300 | 8675628700 | 45500 | 45400 | 45500 | 45400 | 380 |
| 443 | 20250224 | 111200 | 8658370250 | 45400 | 45450 | 45500 | 45400 | 434 |
| 444 | 20250224 | 111100 | 8638636500 | 45400 | 45450 | 45450 | 45400 | 153 |
| 445 | 20250224 | 111000 | 8631689300 | 45450 | 45450 | 45500 | 45450 | 615 |
| 446 | 20250224 | 110900 | 8603730350 | 45450 | 45500 | 45500 | 45450 | 472 |
| 447 | 20250224 | 110800 | 8582265100 | 45500 | 45500 | 45500 | 45450 | 301 |
| 448 | 20250224 | 110700 | 8568577450 | 45450 | 45500 | 45500 | 45450 | 384 |
| 449 | 20250224 | 110600 | 8551109200 | 45300 | 45350 | 45450 | 45150 | 2291 |
| 450 | 20250224 | 110500 | 8447228900 | 45400 | 45350 | 45400 | 45350 | 189 |
| 451 | 20250224 | 110400 | 8438657100 | 45350 | 45350 | 45400 | 45350 | 436 |
| 452 | 20250224 | 110300 | 8418867800 | 45350 | 45300 | 45400 | 45250 | 430 |
| 453 | 20250224 | 110200 | 8399389250 | 45350 | 45350 | 45400 | 45350 | 371 |
| 454 | 20250224 | 110100 | 8382563950 | 45350 | 45350 | 45400 | 45350 | 589 |
| 455 | 20250224 | 110000 | 8355837100 | 45400 | 45400 | 45400 | 45400 | 262 |
| 456 | 20250224 | 105900 | 8343942300 | 45350 | 45400 | 45400 | 45350 | 296 |
| 457 | 20250224 | 105800 | 8330513800 | 45350 | 45350 | 45400 | 45300 | 346 |
| 458 | 20250224 | 105700 | 8314823050 | 45350 | 45350 | 45400 | 45350 | 269 |
| 459 | 20250224 | 105600 | 8302623050 | 45350 | 45350 | 45350 | 45200 | 372 |
| 460 | 20250224 | 105500 | 8285769100 | 45400 | 45300 | 45400 | 45300 | 449 |
| 461 | 20250224 | 105400 | 8265423300 | 45350 | 45300 | 45350 | 45300 | 126 |
| 462 | 20250224 | 105300 | 8259711700 | 45250 | 45350 | 45350 | 45250 | 456 |
| 463 | 20250224 | 105200 | 8239062000 | 45300 | 45300 | 45350 | 45250 | 443 |
| 464 | 20250224 | 105100 | 8218994000 | 45300 | 45350 | 45350 | 45150 | 285 |
| 465 | 20250224 | 105000 | 8206092250 | 45350 | 45450 | 45500 | 45350 | 1591 |
| 466 | 20250224 | 104900 | 8133861750 | 45500 | 45400 | 45500 | 45400 | 558 |
| 467 | 20250224 | 104800 | 8108505250 | 45400 | 45350 | 45450 | 45350 | 234 |
| 468 | 20250224 | 104700 | 8097884600 | 45400 | 45350 | 45400 | 45350 | 515 |
| 469 | 20250224 | 104600 | 8074517150 | 45400 | 45350 | 45400 | 45300 | 771 |
| 470 | 20250224 | 104500 | 8039549700 | 45350 | 45300 | 45350 | 45300 | 666 |
| 471 | 20250224 | 104400 | 8009354950 | 45300 | 45350 | 45350 | 45300 | 306 |
| 472 | 20250224 | 104300 | 7995490650 | 45300 | 45250 | 45350 | 45200 | 868 |
| 473 | 20250224 | 104200 | 7956184600 | 45250 | 45200 | 45250 | 45150 | 594 |
| 474 | 20250224 | 104100 | 7929325500 | 45200 | 45150 | 45200 | 45150 | 293 |
| 475 | 20250224 | 104000 | 7916095350 | 45200 | 45100 | 45200 | 45050 | 585 |
| 476 | 20250224 | 103900 | 7889698800 | 45100 | 45050 | 45100 | 45050 | 803 |
| 477 | 20250224 | 103800 | 7853489150 | 45050 | 45050 | 45150 | 45000 | 339 |
| 478 | 20250224 | 103700 | 7838215150 | 45100 | 45100 | 45100 | 45050 | 390 |
| 479 | 20250224 | 103600 | 7820631700 | 45100 | 45050 | 45150 | 45050 | 988 |
| 480 | 20250224 | 103500 | 7776059050 | 45100 | 45050 | 45150 | 45050 | 510 |
| 481 | 20250224 | 103400 | 7753062400 | 45050 | 45100 | 45100 | 45050 | 583 |
| 482 | 20250224 | 103300 | 7726783350 | 45100 | 44900 | 45150 | 44900 | 3301 |
| 483 | 20250224 | 103200 | 7578103150 | 44900 | 45000 | 45000 | 44900 | 425 |
| 484 | 20250224 | 103100 | 7559008750 | 44950 | 44900 | 44950 | 44900 | 605 |
| 485 | 20250224 | 103000 | 7531820750 | 44850 | 44900 | 45000 | 44850 | 1259 |
| 486 | 20250224 | 102900 | 7475304000 | 44850 | 44900 | 44900 | 44800 | 1277 |
| 487 | 20250224 | 102800 | 7418062750 | 44900 | 44850 | 44900 | 44800 | 299 |
| 488 | 20250224 | 102700 | 7404649950 | 44850 | 44800 | 44850 | 44650 | 1364 |
| 489 | 20250224 | 102600 | 7343554000 | 44800 | 44900 | 44900 | 44800 | 1362 |
| 490 | 20250224 | 102500 | 7282483300 | 44900 | 44700 | 44900 | 44600 | 3687 |
| 491 | 20250224 | 102400 | 7117495600 | 44700 | 44550 | 44700 | 44500 | 1531 |
| 492 | 20250224 | 102300 | 7049259900 | 44550 | 44550 | 44600 | 44550 | 594 |
| 493 | 20250224 | 102200 | 7022797100 | 44550 | 44700 | 44700 | 44500 | 445 |
| 494 | 20250224 | 102100 | 7002962650 | 44650 | 44650 | 44700 | 44500 | 521 |
| 495 | 20250224 | 102000 | 6979714050 | 44650 | 44600 | 44650 | 44500 | 579 |
| 496 | 20250224 | 101900 | 6953905750 | 44550 | 44600 | 44600 | 44500 | 550 |
| 497 | 20250224 | 101800 | 6929420800 | 44600 | 44550 | 44600 | 44500 | 411 |
| 498 | 20250224 | 101700 | 6911115300 | 44550 | 44550 | 44600 | 44550 | 607 |
| 499 | 20250224 | 101600 | 6884064750 | 44550 | 44600 | 44600 | 44550 | 120 |
| 500 | 20250224 | 101500 | 6878718300 | 44600 | 44650 | 44650 | 44550 | 263 |
| 501 | 20250224 | 101400 | 6866990850 | 44700 | 44600 | 44700 | 44600 | 184 |
| 502 | 20250224 | 101300 | 6858775750 | 44600 | 44550 | 44650 | 44500 | 822 |
| 503 | 20250224 | 101200 | 6822127050 | 44550 | 44650 | 44650 | 44550 | 485 |
| 504 | 20250224 | 101100 | 6800495850 | 44650 | 44600 | 44700 | 44550 | 251 |
| 505 | 20250224 | 101000 | 6789296050 | 44600 | 44550 | 44650 | 44550 | 358 |
| 506 | 20250224 | 100900 | 6773330550 | 44550 | 44700 | 44700 | 44550 | 268 |
| 507 | 20250224 | 100800 | 6761372800 | 44700 | 44600 | 44700 | 44550 | 508 |
| 508 | 20250224 | 100700 | 6738708600 | 44600 | 44550 | 44700 | 44550 | 105 |
| 509 | 20250224 | 100600 | 6734027650 | 44550 | 44650 | 44700 | 44550 | 462 |
| 510 | 20250224 | 100500 | 6713427800 | 44700 | 44500 | 44750 | 44500 | 555 |
| 511 | 20250224 | 100400 | 6688620350 | 44650 | 44400 | 44650 | 44400 | 160 |
| 512 | 20250224 | 100300 | 6681503050 | 44400 | 44700 | 44700 | 44400 | 880 |
| 513 | 20250224 | 100200 | 6642268000 | 44750 | 44550 | 44750 | 44550 | 649 |
| 514 | 20250224 | 100100 | 6613275850 | 44500 | 44600 | 44650 | 44450 | 2048 |
| 515 | 20250224 | 100000 | 6522083100 | 44600 | 44600 | 44650 | 44600 | 353 |
| 516 | 20250224 | 095900 | 6506331300 | 44650 | 44700 | 44750 | 44650 | 1408 |
| 517 | 20250224 | 095800 | 6443403750 | 44650 | 44650 | 44700 | 44650 | 258 |
| 518 | 20250224 | 095700 | 6431883150 | 44650 | 44750 | 44750 | 44650 | 155 |
| 519 | 20250224 | 095600 | 6424954900 | 44750 | 44650 | 44750 | 44600 | 573 |
| 520 | 20250224 | 095500 | 6399364650 | 44600 | 44650 | 44650 | 44600 | 352 |
| 521 | 20250224 | 095400 | 6383657650 | 44600 | 44650 | 44650 | 44600 | 296 |
| 522 | 20250224 | 095300 | 6370447850 | 44650 | 44550 | 44800 | 44550 | 1355 |
| 523 | 20250224 | 095200 | 6309898300 | 44700 | 44450 | 44700 | 44400 | 2076 |
| 524 | 20250224 | 095100 | 6217527550 | 44450 | 44400 | 44500 | 44350 | 1935 |
| 525 | 20250224 | 095000 | 6131556300 | 44400 | 44400 | 44450 | 44300 | 2370 |
| 526 | 20250224 | 094900 | 6026480100 | 44400 | 44450 | 44500 | 44300 | 2405 |
| 527 | 20250224 | 094800 | 5919788350 | 44450 | 44500 | 44500 | 44450 | 362 |
| 528 | 20250224 | 094700 | 5903691400 | 44450 | 44450 | 44500 | 44300 | 2527 |
| 529 | 20250224 | 094600 | 5791512800 | 44450 | 44400 | 44450 | 44350 | 2594 |
| 530 | 20250224 | 094500 | 5676323400 | 44400 | 44350 | 44450 | 44350 | 1720 |
| 531 | 20250224 | 094400 | 5599960450 | 44400 | 44450 | 44500 | 44300 | 4893 |
| 532 | 20250224 | 094300 | 5383075700 | 44450 | 44400 | 44500 | 44300 | 6217 |
| 533 | 20250224 | 094200 | 5107230350 | 44400 | 44400 | 44400 | 44350 | 1853 |
| 534 | 20250224 | 094100 | 5025007500 | 44350 | 44450 | 44500 | 44350 | 5200 |
| 535 | 20250224 | 094000 | 4794073100 | 44450 | 44700 | 44750 | 44450 | 5334 |
| 536 | 20250224 | 093900 | 4556430250 | 44650 | 44800 | 44800 | 44650 | 1512 |
| 537 | 20250224 | 093800 | 4488883200 | 44700 | 44750 | 44800 | 44700 | 2382 |
| 538 | 20250224 | 093700 | 4382331600 | 44750 | 44800 | 44850 | 44750 | 553 |
| 539 | 20250224 | 093600 | 4357559600 | 44850 | 44900 | 44900 | 44800 | 392 |
| 540 | 20250224 | 093500 | 4339978550 | 44900 | 44900 | 44900 | 44850 | 108 |
| 541 | 20250224 | 093400 | 4335131000 | 44900 | 44950 | 44950 | 44900 | 656 |
| 542 | 20250224 | 093300 | 4305671900 | 44950 | 44900 | 45000 | 44900 | 67 |
| 543 | 20250224 | 093200 | 4302660800 | 44950 | 44950 | 45000 | 44850 | 1502 |
| 544 | 20250224 | 093100 | 4235199050 | 44900 | 44900 | 44950 | 44900 | 783 |
| 545 | 20250224 | 093000 | 4200030600 | 44850 | 44800 | 44850 | 44700 | 6215 |
| 546 | 20250224 | 092900 | 3921959550 | 44700 | 44750 | 44800 | 44700 | 820 |
| 547 | 20250224 | 092800 | 3885254700 | 44750 | 44800 | 44800 | 44750 | 326 |
| 548 | 20250224 | 092700 | 3870659000 | 44800 | 44850 | 44850 | 44750 | 488 |
| 549 | 20250224 | 092600 | 3848805200 | 44800 | 44850 | 44850 | 44750 | 1387 |
| 550 | 20250224 | 092500 | 3786656850 | 44800 | 44900 | 44900 | 44800 | 1442 |
| 551 | 20250224 | 092400 | 3721987150 | 44900 | 44900 | 44950 | 44850 | 710 |
| 552 | 20250224 | 092300 | 3690117350 | 44950 | 45000 | 45000 | 44900 | 137 |
| 553 | 20250224 | 092200 | 3683959400 | 45000 | 44900 | 45100 | 44900 | 1296 |
| 554 | 20250224 | 092100 | 3625656700 | 44900 | 44750 | 44900 | 44600 | 3401 |
| 555 | 20250224 | 092000 | 3473489900 | 44750 | 44750 | 44800 | 44750 | 693 |
| 556 | 20250224 | 091900 | 3442474600 | 44800 | 44750 | 44800 | 44700 | 413 |
| 557 | 20250224 | 091800 | 3423993000 | 44750 | 44800 | 44850 | 44750 | 1167 |
| 558 | 20250224 | 091700 | 3371726050 | 44800 | 44550 | 44800 | 44500 | 1216 |
| 559 | 20250224 | 091600 | 3317430400 | 44550 | 44750 | 44800 | 44350 | 10575 |
| 560 | 20250224 | 091500 | 2846230000 | 44750 | 44800 | 44800 | 44750 | 1046 |
| 561 | 20250224 | 091400 | 2799381450 | 44800 | 44850 | 44850 | 44700 | 3970 |
| 562 | 20250224 | 091300 | 2621613950 | 44850 | 44750 | 44900 | 44750 | 2326 |
| 563 | 20250224 | 091200 | 2517374150 | 44800 | 44950 | 44950 | 44750 | 1283 |
| 564 | 20250224 | 091100 | 2459871850 | 44900 | 44750 | 44900 | 44750 | 3810 |
| 565 | 20250224 | 091000 | 2289194950 | 44750 | 44800 | 44850 | 44750 | 3844 |
| 566 | 20250224 | 090900 | 2117034850 | 44800 | 44900 | 44950 | 44800 | 4248 |
| 567 | 20250224 | 090800 | 1926438400 | 44900 | 45050 | 45050 | 44850 | 3795 |
| 568 | 20250224 | 090700 | 1755846250 | 45000 | 45200 | 45250 | 45000 | 11339 |
| 569 | 20250224 | 090600 | 1244219650 | 45250 | 45600 | 45750 | 45150 | 8193 |
| 570 | 20250224 | 090500 | 872490800 | 45650 | 45700 | 45800 | 45600 | 1641 |
| 571 | 20250224 | 090400 | 797463050 | 45500 | 45550 | 45750 | 45500 | 4721 |
| 572 | 20250224 | 090300 | 582493700 | 45550 | 45550 | 45650 | 45500 | 1242 |
| 573 | 20250224 | 090200 | 525920500 | 45550 | 45550 | 45650 | 45500 | 2446 |
| 574 | 20250224 | 090100 | 414545200 | 45550 | 45650 | 45900 | 45500 | 3528 |
| 575 | 20250224 | 090000 | 253811650 | 45650 | 45700 | 45900 | 45600 | 5539 |