33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 190600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 3 | 20250224 | 190500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20250224 | 190400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20250224 | 190300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20250224 | 190200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20250224 | 190100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20250224 | 190000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20250224 | 185900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20250224 | 185800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20250224 | 185700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20250224 | 185600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20250224 | 185500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20250224 | 185400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20250224 | 185300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20250224 | 185200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20250224 | 185100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20250224 | 185000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20250224 | 184900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20250224 | 184800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20250224 | 184700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20250224 | 184600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20250224 | 184500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20250224 | 184400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20250224 | 184300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20250224 | 184200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20250224 | 184100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20250224 | 184000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20250224 | 183900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20250224 | 183800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20250224 | 183700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20250224 | 183600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 33 | 20250224 | 183500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20250224 | 183400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20250224 | 183300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20250224 | 183200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20250224 | 183100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20250224 | 183000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20250224 | 182900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20250224 | 182800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20250224 | 182700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20250224 | 182600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20250224 | 182500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20250224 | 182400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20250224 | 182300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20250224 | 182200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20250224 | 182100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20250224 | 182000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20250224 | 181900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20250224 | 181800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20250224 | 181700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20250224 | 181600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20250224 | 181500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20250224 | 181400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20250224 | 181300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20250224 | 181200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20250224 | 181100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20250224 | 181000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20250224 | 180900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20250224 | 180800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20250224 | 180700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20250224 | 180600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 63 | 20250224 | 180500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20250224 | 180400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20250224 | 180300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20250224 | 180200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20250224 | 180100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20250224 | 180000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20250224 | 175900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20250224 | 175800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20250224 | 175700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20250224 | 175600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20250224 | 175500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20250224 | 175400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20250224 | 175300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20250224 | 175200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20250224 | 175100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20250224 | 175000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20250224 | 174900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20250224 | 174800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20250224 | 174700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20250224 | 174600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20250224 | 174500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20250224 | 174400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20250224 | 174300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20250224 | 174200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20250224 | 174100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20250224 | 174000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20250224 | 173900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20250224 | 173800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20250224 | 173700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20250224 | 173600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 93 | 20250224 | 173500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20250224 | 173400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20250224 | 173300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20250224 | 173200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20250224 | 173100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20250224 | 173000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20250224 | 172900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20250224 | 172800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20250224 | 172700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20250224 | 172600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20250224 | 172500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20250224 | 172400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20250224 | 172300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20250224 | 172200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20250224 | 172100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20250224 | 172000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20250224 | 171900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20250224 | 171800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20250224 | 171700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20250224 | 171600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20250224 | 171500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20250224 | 171400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20250224 | 171300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20250224 | 171200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20250224 | 171100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20250224 | 171000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20250224 | 170900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20250224 | 170800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20250224 | 170700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20250224 | 170600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 123 | 20250224 | 170500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20250224 | 170400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20250224 | 170300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20250224 | 170200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20250224 | 170100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20250224 | 170000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20250224 | 165900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20250224 | 165800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20250224 | 165700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20250224 | 165600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20250224 | 165500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20250224 | 165400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20250224 | 165300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20250224 | 165200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20250224 | 165100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20250224 | 165000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20250224 | 164900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20250224 | 164800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20250224 | 164700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20250224 | 164600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20250224 | 164500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20250224 | 164400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20250224 | 164300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20250224 | 164200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20250224 | 164100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20250224 | 164000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20250224 | 163900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20250224 | 163800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20250224 | 163700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20250224 | 163600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 153 | 20250224 | 163500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20250224 | 163400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20250224 | 163300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20250224 | 163200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20250224 | 163100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20250224 | 163000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20250224 | 162900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20250224 | 162800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20250224 | 162700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20250224 | 162600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20250224 | 162500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20250224 | 162400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20250224 | 162300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20250224 | 162200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20250224 | 162100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20250224 | 162000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20250224 | 161900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20250224 | 161800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20250224 | 161700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20250224 | 161600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20250224 | 161500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20250224 | 161400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20250224 | 161300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20250224 | 161200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20250224 | 161100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20250224 | 161000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20250224 | 160900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20250224 | 160800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20250224 | 160700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20250224 | 160600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 183 | 20250224 | 160500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20250224 | 160400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20250224 | 160300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20250224 | 160200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20250224 | 160100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20250224 | 160000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20250224 | 155900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20250224 | 155800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20250224 | 155700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20250224 | 155600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20250224 | 155500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20250224 | 155400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20250224 | 155300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20250224 | 155200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20250224 | 155100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20250224 | 155000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20250224 | 154900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20250224 | 154800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20250224 | 154700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20250224 | 154600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20250224 | 154500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20250224 | 154400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20250224 | 154300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20250224 | 154200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20250224 | 154100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20250224 | 154000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20250224 | 153900 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20250224 | 153800 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20250224 | 153700 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20250224 | 153600 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 213 | 20250224 | 153500 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20250224 | 153400 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20250224 | 153300 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20250224 | 153200 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20250224 | 153100 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20250224 | 153000 | 37770068500 | 37100 | 37100 | 37100 | 37100 | 12850 |
| 219 | 20250224 | 152900 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20250224 | 152800 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20250224 | 152700 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20250224 | 152600 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20250224 | 152500 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20250224 | 152400 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20250224 | 152300 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20250224 | 152200 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20250224 | 152100 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20250224 | 152000 | 37293333500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20250224 | 151900 | 37293333500 | 37000 | 37100 | 37100 | 37000 | 2121 |
| 230 | 20250224 | 151800 | 37214742850 | 37100 | 37000 | 37100 | 37000 | 3421 |
| 231 | 20250224 | 151700 | 37088042100 | 37000 | 36950 | 37000 | 36900 | 1197 |
| 232 | 20250224 | 151600 | 37043824300 | 36950 | 36900 | 36950 | 36850 | 2207 |
| 233 | 20250224 | 151500 | 36962361150 | 36900 | 36900 | 36950 | 36900 | 2888 |
| 234 | 20250224 | 151400 | 36855724250 | 36900 | 36900 | 36950 | 36850 | 4922 |
| 235 | 20250224 | 151300 | 36674111500 | 36900 | 36950 | 36950 | 36900 | 1418 |
| 236 | 20250224 | 151200 | 36621770600 | 36950 | 37050 | 37050 | 36950 | 3868 |
| 237 | 20250224 | 151100 | 36478739150 | 37050 | 37050 | 37050 | 37000 | 1224 |
| 238 | 20250224 | 151000 | 36433441400 | 37050 | 37100 | 37100 | 37000 | 1963 |
| 239 | 20250224 | 150900 | 36360716350 | 37100 | 37100 | 37150 | 37050 | 1062 |
| 240 | 20250224 | 150800 | 36321326150 | 37100 | 37100 | 37150 | 37050 | 1502 |
| 241 | 20250224 | 150700 | 36265615450 | 37100 | 37050 | 37100 | 37050 | 1267 |
| 242 | 20250224 | 150600 | 36218634550 | 37100 | 37050 | 37100 | 37000 | 4829 |
| 243 | 20250224 | 150500 | 36039866350 | 37050 | 37050 | 37050 | 37000 | 1091 |
| 244 | 20250224 | 150400 | 35999472100 | 37050 | 37050 | 37050 | 37000 | 175 |
| 245 | 20250224 | 150300 | 35992988500 | 37000 | 37050 | 37100 | 37000 | 1069 |
| 246 | 20250224 | 150200 | 35953369650 | 37050 | 37100 | 37100 | 37050 | 787 |
| 247 | 20250224 | 150100 | 35924206850 | 37100 | 37100 | 37100 | 37000 | 2565 |
| 248 | 20250224 | 150000 | 35829231300 | 37100 | 37150 | 37200 | 37000 | 7956 |
| 249 | 20250224 | 145900 | 35534137300 | 37150 | 37200 | 37200 | 37100 | 1773 |
| 250 | 20250224 | 145800 | 35468246800 | 37200 | 37200 | 37250 | 37150 | 1394 |
| 251 | 20250224 | 145700 | 35416409150 | 37250 | 37250 | 37250 | 37100 | 2816 |
| 252 | 20250224 | 145600 | 35311763650 | 37200 | 37200 | 37250 | 37100 | 6953 |
| 253 | 20250224 | 145500 | 35053172450 | 37200 | 37300 | 37300 | 37200 | 2486 |
| 254 | 20250224 | 145400 | 34960570000 | 37300 | 37400 | 37400 | 37300 | 3707 |
| 255 | 20250224 | 145300 | 34822155950 | 37400 | 37350 | 37400 | 37300 | 4181 |
| 256 | 20250224 | 145200 | 34665951950 | 37350 | 37300 | 37400 | 37250 | 8242 |
| 257 | 20250224 | 145100 | 34358071700 | 37300 | 37300 | 37350 | 37250 | 2450 |
| 258 | 20250224 | 145000 | 34266677350 | 37300 | 37450 | 37450 | 37250 | 6394 |
| 259 | 20250224 | 144900 | 34027952700 | 37450 | 37250 | 37450 | 37250 | 19449 |
| 260 | 20250224 | 144800 | 33300899000 | 37250 | 37200 | 37250 | 37150 | 6129 |
| 261 | 20250224 | 144700 | 33072952650 | 37200 | 37200 | 37250 | 37150 | 2718 |
| 262 | 20250224 | 144600 | 32971845400 | 37200 | 37200 | 37200 | 37100 | 5912 |
| 263 | 20250224 | 144500 | 32752096300 | 37150 | 37100 | 37200 | 37100 | 3652 |
| 264 | 20250224 | 144400 | 32616483150 | 37100 | 37000 | 37100 | 37000 | 4820 |
| 265 | 20250224 | 144300 | 32437782000 | 37050 | 36950 | 37050 | 36950 | 4182 |
| 266 | 20250224 | 144200 | 32283107150 | 36950 | 36950 | 37000 | 36850 | 3682 |
| 267 | 20250224 | 144100 | 32147131400 | 37000 | 37050 | 37050 | 37000 | 1916 |
| 268 | 20250224 | 144000 | 32076237600 | 37050 | 37000 | 37050 | 37000 | 397 |
| 269 | 20250224 | 143900 | 32061542850 | 37050 | 37050 | 37050 | 37000 | 353 |
| 270 | 20250224 | 143800 | 32048472600 | 37050 | 37050 | 37050 | 37000 | 846 |
| 271 | 20250224 | 143700 | 32017132000 | 37050 | 37000 | 37050 | 36950 | 1346 |
| 272 | 20250224 | 143600 | 31967332800 | 37000 | 37000 | 37000 | 36950 | 969 |
| 273 | 20250224 | 143500 | 31931496150 | 37000 | 37000 | 37000 | 36950 | 401 |
| 274 | 20250224 | 143400 | 31916674150 | 37000 | 37000 | 37000 | 36950 | 637 |
| 275 | 20250224 | 143300 | 31893126400 | 37000 | 37000 | 37000 | 36950 | 579 |
| 276 | 20250224 | 143200 | 31871721800 | 37000 | 37000 | 37000 | 36950 | 298 |
| 277 | 20250224 | 143100 | 31860696200 | 36950 | 37000 | 37000 | 36950 | 544 |
| 278 | 20250224 | 143000 | 31840569750 | 37000 | 37000 | 37000 | 36950 | 455 |
| 279 | 20250224 | 142900 | 31823738450 | 37000 | 37000 | 37000 | 36950 | 520 |
| 280 | 20250224 | 142800 | 31804502450 | 37000 | 37000 | 37000 | 36950 | 212 |
| 281 | 20250224 | 142700 | 31796663650 | 36950 | 37000 | 37000 | 36950 | 1196 |
| 282 | 20250224 | 142600 | 31752436050 | 37000 | 36950 | 37000 | 36950 | 727 |
| 283 | 20250224 | 142500 | 31725539000 | 37000 | 36950 | 37000 | 36900 | 1323 |
| 284 | 20250224 | 142400 | 31676634900 | 36950 | 37000 | 37000 | 36900 | 474 |
| 285 | 20250224 | 142300 | 31659123050 | 37000 | 37000 | 37000 | 37000 | 243 |
| 286 | 20250224 | 142200 | 31650132050 | 37000 | 37000 | 37000 | 36950 | 489 |
| 287 | 20250224 | 142100 | 31632058400 | 37000 | 36950 | 37000 | 36950 | 120 |
| 288 | 20250224 | 142000 | 31627623850 | 36950 | 36950 | 36950 | 36900 | 607 |
| 289 | 20250224 | 141900 | 31605212250 | 36950 | 36950 | 37000 | 36900 | 228 |
| 290 | 20250224 | 141800 | 31596786100 | 36950 | 36950 | 36950 | 36850 | 3991 |
| 291 | 20250224 | 141700 | 31449670300 | 36950 | 36900 | 36950 | 36900 | 458 |
| 292 | 20250224 | 141600 | 31432752200 | 36900 | 36950 | 36950 | 36900 | 628 |
| 293 | 20250224 | 141500 | 31409567600 | 36950 | 36900 | 36950 | 36850 | 681 |
| 294 | 20250224 | 141400 | 31384449150 | 36850 | 36900 | 36950 | 36850 | 3111 |
| 295 | 20250224 | 141300 | 31269654850 | 36950 | 36950 | 36950 | 36900 | 192 |
| 296 | 20250224 | 141200 | 31262564300 | 36950 | 37000 | 37000 | 36950 | 412 |
| 297 | 20250224 | 141100 | 31247337950 | 37000 | 36950 | 37000 | 36950 | 1063 |
| 298 | 20250224 | 141000 | 31208050700 | 37000 | 37000 | 37000 | 36950 | 260 |
| 299 | 20250224 | 140900 | 31198435750 | 37000 | 37000 | 37050 | 37000 | 396 |
| 300 | 20250224 | 140800 | 31183781750 | 37050 | 37050 | 37050 | 37000 | 134 |
| 301 | 20250224 | 140700 | 31178817850 | 37000 | 37000 | 37050 | 36950 | 3147 |
| 302 | 20250224 | 140600 | 31062280800 | 37000 | 37000 | 37000 | 36950 | 1763 |
| 303 | 20250224 | 140500 | 30997074850 | 37000 | 37050 | 37050 | 36950 | 1887 |
| 304 | 20250224 | 140400 | 30927255300 | 37000 | 37000 | 37050 | 37000 | 211 |
| 305 | 20250224 | 140300 | 30919442100 | 37050 | 37050 | 37050 | 37000 | 224 |
| 306 | 20250224 | 140200 | 30911147100 | 37050 | 37100 | 37100 | 37000 | 1682 |
| 307 | 20250224 | 140100 | 30848814500 | 37100 | 37050 | 37100 | 37050 | 1703 |
| 308 | 20250224 | 140000 | 30785700250 | 37050 | 36950 | 37050 | 36950 | 1147 |
| 309 | 20250224 | 135900 | 30743229200 | 36950 | 36850 | 37000 | 36850 | 4208 |
| 310 | 20250224 | 135800 | 30587586550 | 36850 | 36900 | 36900 | 36800 | 1103 |
| 311 | 20250224 | 135700 | 30546967100 | 36900 | 36750 | 36950 | 36750 | 11049 |
| 312 | 20250224 | 135600 | 30138968000 | 36800 | 36800 | 36800 | 36750 | 758 |
| 313 | 20250224 | 135500 | 30111099100 | 36800 | 36800 | 36800 | 36800 | 729 |
| 314 | 20250224 | 135400 | 30084271900 | 36850 | 36900 | 36900 | 36800 | 1184 |
| 315 | 20250224 | 135300 | 30040679850 | 36900 | 36850 | 36950 | 36850 | 6497 |
| 316 | 20250224 | 135200 | 29800704900 | 36850 | 36900 | 36900 | 36850 | 591 |
| 317 | 20250224 | 135100 | 29778898800 | 36900 | 36800 | 36900 | 36750 | 1242 |
| 318 | 20250224 | 135000 | 29733174350 | 36800 | 36800 | 36850 | 36750 | 1987 |
| 319 | 20250224 | 134900 | 29660102650 | 36800 | 36800 | 36800 | 36700 | 2474 |
| 320 | 20250224 | 134800 | 29569213400 | 36850 | 36800 | 36850 | 36800 | 930 |
| 321 | 20250224 | 134700 | 29534981550 | 36800 | 36800 | 36850 | 36800 | 941 |
| 322 | 20250224 | 134600 | 29500352500 | 36800 | 36850 | 36900 | 36800 | 1362 |
| 323 | 20250224 | 134500 | 29450206600 | 36800 | 36850 | 36850 | 36800 | 760 |
| 324 | 20250224 | 134400 | 29422205400 | 36850 | 36800 | 36850 | 36750 | 589 |
| 325 | 20250224 | 134300 | 29400532700 | 36800 | 36850 | 36850 | 36750 | 659 |
| 326 | 20250224 | 134200 | 29376302100 | 36800 | 36750 | 36850 | 36750 | 688 |
| 327 | 20250224 | 134100 | 29350986300 | 36750 | 36850 | 36850 | 36750 | 2097 |
| 328 | 20250224 | 134000 | 29273905100 | 36850 | 36800 | 36850 | 36800 | 499 |
| 329 | 20250224 | 133900 | 29255537700 | 36800 | 36750 | 36850 | 36700 | 791 |
| 330 | 20250224 | 133800 | 29226484050 | 36750 | 36750 | 36850 | 36700 | 1257 |
| 331 | 20250224 | 133700 | 29180310150 | 36750 | 36900 | 36900 | 36700 | 4476 |
| 332 | 20250224 | 133600 | 29015584800 | 36900 | 36850 | 36900 | 36850 | 1838 |
| 333 | 20250224 | 133500 | 28947840750 | 36900 | 36900 | 36950 | 36850 | 2471 |
| 334 | 20250224 | 133400 | 28856673050 | 36900 | 36900 | 36900 | 36850 | 314 |
| 335 | 20250224 | 133300 | 28845087800 | 36900 | 36950 | 36950 | 36850 | 1164 |
| 336 | 20250224 | 133200 | 28802161650 | 36900 | 36900 | 36950 | 36850 | 964 |
| 337 | 20250224 | 133100 | 28766569100 | 36850 | 37000 | 37000 | 36850 | 2288 |
| 338 | 20250224 | 133000 | 28682103800 | 37000 | 37000 | 37000 | 36950 | 423 |
| 339 | 20250224 | 132900 | 28666454450 | 37000 | 36950 | 37000 | 36900 | 2018 |
| 340 | 20250224 | 132800 | 28591878200 | 36950 | 36850 | 36950 | 36750 | 1647 |
| 341 | 20250224 | 132700 | 28531141200 | 36850 | 36750 | 36850 | 36750 | 1554 |
| 342 | 20250224 | 132600 | 28473958850 | 36750 | 36800 | 36850 | 36700 | 5717 |
| 343 | 20250224 | 132500 | 28263746500 | 36800 | 36900 | 36900 | 36800 | 3430 |
| 344 | 20250224 | 132400 | 28137306800 | 36900 | 36900 | 36950 | 36850 | 3080 |
| 345 | 20250224 | 132300 | 28023661550 | 36950 | 37000 | 37000 | 36900 | 2562 |
| 346 | 20250224 | 132200 | 27928952450 | 37050 | 37050 | 37050 | 37000 | 870 |
| 347 | 20250224 | 132100 | 27896759000 | 37050 | 37000 | 37100 | 36950 | 2348 |
| 348 | 20250224 | 132000 | 27809846300 | 37000 | 37250 | 37250 | 36950 | 9696 |
| 349 | 20250224 | 131900 | 27449986950 | 37250 | 37400 | 37400 | 37150 | 7990 |
| 350 | 20250224 | 131800 | 27152253800 | 37400 | 37300 | 37450 | 37200 | 17905 |
| 351 | 20250224 | 131700 | 26483758000 | 37200 | 37100 | 37400 | 37050 | 29948 |
| 352 | 20250224 | 131600 | 25368235200 | 37100 | 37000 | 37100 | 37000 | 15022 |
| 353 | 20250224 | 131500 | 24811272200 | 37000 | 36950 | 37050 | 36950 | 8222 |
| 354 | 20250224 | 131400 | 24507091850 | 36950 | 36850 | 36950 | 36850 | 4264 |
| 355 | 20250224 | 131300 | 24349626700 | 36850 | 36800 | 36900 | 36750 | 6384 |
| 356 | 20250224 | 131200 | 24114562200 | 36800 | 36800 | 36850 | 36750 | 2019 |
| 357 | 20250224 | 131100 | 24040286900 | 36800 | 36850 | 36950 | 36800 | 8485 |
| 358 | 20250224 | 131000 | 23727323050 | 36850 | 36700 | 36850 | 36650 | 7675 |
| 359 | 20250224 | 130900 | 23445146350 | 36650 | 36650 | 36700 | 36550 | 2271 |
| 360 | 20250224 | 130800 | 23362004750 | 36600 | 36650 | 36650 | 36600 | 837 |
| 361 | 20250224 | 130700 | 23331329300 | 36600 | 36650 | 36750 | 36550 | 9791 |
| 362 | 20250224 | 130600 | 22972208250 | 36650 | 36550 | 36750 | 36500 | 8458 |
| 363 | 20250224 | 130500 | 22662046500 | 36550 | 36550 | 36550 | 36500 | 2985 |
| 364 | 20250224 | 130400 | 22552963650 | 36550 | 36400 | 36550 | 36400 | 5605 |
| 365 | 20250224 | 130300 | 22348524900 | 36450 | 36400 | 36450 | 36350 | 2811 |
| 366 | 20250224 | 130200 | 22246199950 | 36400 | 36300 | 36400 | 36300 | 1504 |
| 367 | 20250224 | 130100 | 22191556250 | 36300 | 36250 | 36300 | 36250 | 1294 |
| 368 | 20250224 | 130000 | 22144592950 | 36250 | 36200 | 36250 | 36200 | 1162 |
| 369 | 20250224 | 125900 | 22102470700 | 36200 | 36200 | 36250 | 36200 | 2098 |
| 370 | 20250224 | 125800 | 22026522150 | 36200 | 36100 | 36200 | 36100 | 946 |
| 371 | 20250224 | 125700 | 21992324050 | 36150 | 36100 | 36150 | 36100 | 693 |
| 372 | 20250224 | 125600 | 21967304500 | 36150 | 36200 | 36200 | 36100 | 2838 |
| 373 | 20250224 | 125500 | 21864705500 | 36200 | 36200 | 36200 | 36150 | 46 |
| 374 | 20250224 | 125400 | 21863040350 | 36200 | 36200 | 36200 | 36150 | 112 |
| 375 | 20250224 | 125300 | 21858987350 | 36200 | 36200 | 36250 | 36200 | 273 |
| 376 | 20250224 | 125200 | 21849102500 | 36200 | 36250 | 36250 | 36200 | 806 |
| 377 | 20250224 | 125100 | 21819923050 | 36200 | 36250 | 36250 | 36200 | 676 |
| 378 | 20250224 | 125000 | 21795437100 | 36250 | 36200 | 36250 | 36200 | 123 |
| 379 | 20250224 | 124900 | 21790981200 | 36200 | 36200 | 36250 | 36150 | 515 |
| 380 | 20250224 | 124800 | 21772336800 | 36200 | 36200 | 36250 | 36200 | 230 |
| 381 | 20250224 | 124700 | 21764004700 | 36200 | 36200 | 36250 | 36150 | 1176 |
| 382 | 20250224 | 124600 | 21721447600 | 36200 | 36200 | 36200 | 36150 | 784 |
| 383 | 20250224 | 124500 | 21693078200 | 36200 | 36150 | 36200 | 36150 | 171 |
| 384 | 20250224 | 124400 | 21686893750 | 36200 | 36200 | 36200 | 36150 | 817 |
| 385 | 20250224 | 124300 | 21657350100 | 36200 | 36200 | 36200 | 36150 | 898 |
| 386 | 20250224 | 124200 | 21624878600 | 36200 | 36200 | 36200 | 36150 | 458 |
| 387 | 20250224 | 124100 | 21608299500 | 36200 | 36250 | 36250 | 36150 | 402 |
| 388 | 20250224 | 124000 | 21593746700 | 36250 | 36200 | 36250 | 36150 | 183 |
| 389 | 20250224 | 123900 | 21587120700 | 36200 | 36150 | 36200 | 36150 | 244 |
| 390 | 20250224 | 123800 | 21578288900 | 36150 | 36200 | 36200 | 36150 | 495 |
| 391 | 20250224 | 123700 | 21560371550 | 36200 | 36200 | 36200 | 36150 | 232 |
| 392 | 20250224 | 123600 | 21551976600 | 36200 | 36200 | 36200 | 36200 | 157 |
| 393 | 20250224 | 123500 | 21546293200 | 36200 | 36200 | 36200 | 36150 | 484 |
| 394 | 20250224 | 123400 | 21528789150 | 36200 | 36150 | 36200 | 36150 | 280 |
| 395 | 20250224 | 123300 | 21518658150 | 36150 | 36250 | 36250 | 36150 | 1920 |
| 396 | 20250224 | 123200 | 21449158650 | 36250 | 36250 | 36250 | 36200 | 177 |
| 397 | 20250224 | 123100 | 21442742950 | 36250 | 36250 | 36250 | 36200 | 180 |
| 398 | 20250224 | 123000 | 21436219450 | 36250 | 36250 | 36250 | 36250 | 254 |
| 399 | 20250224 | 122900 | 21427011950 | 36250 | 36200 | 36250 | 36150 | 1203 |
| 400 | 20250224 | 122800 | 21383459650 | 36200 | 36200 | 36200 | 36200 | 251 |
| 401 | 20250224 | 122700 | 21374373450 | 36200 | 36150 | 36200 | 36150 | 141 |
| 402 | 20250224 | 122600 | 21369272500 | 36150 | 36200 | 36200 | 36150 | 177 |
| 403 | 20250224 | 122500 | 21362870400 | 36200 | 36200 | 36200 | 36150 | 1065 |
| 404 | 20250224 | 122400 | 21324353000 | 36200 | 36200 | 36200 | 36200 | 3262 |
| 405 | 20250224 | 122300 | 21206268600 | 36200 | 36300 | 36300 | 36200 | 1011 |
| 406 | 20250224 | 122200 | 21169650200 | 36300 | 36200 | 36300 | 36200 | 728 |
| 407 | 20250224 | 122100 | 21143279450 | 36200 | 36250 | 36300 | 36200 | 84 |
| 408 | 20250224 | 122000 | 21140234800 | 36300 | 36300 | 36300 | 36250 | 1102 |
| 409 | 20250224 | 121900 | 21100282300 | 36300 | 36250 | 36300 | 36250 | 700 |
| 410 | 20250224 | 121800 | 21074907050 | 36250 | 36250 | 36300 | 36250 | 1437 |
| 411 | 20250224 | 121700 | 21022807700 | 36250 | 36250 | 36300 | 36250 | 50 |
| 412 | 20250224 | 121600 | 21020994650 | 36300 | 36300 | 36300 | 36300 | 187 |
| 413 | 20250224 | 121500 | 21014206550 | 36250 | 36250 | 36300 | 36250 | 78 |
| 414 | 20250224 | 121400 | 21011377250 | 36250 | 36250 | 36300 | 36200 | 858 |
| 415 | 20250224 | 121300 | 20980280900 | 36250 | 36200 | 36300 | 36200 | 1372 |
| 416 | 20250224 | 121200 | 20930608450 | 36250 | 36250 | 36300 | 36200 | 438 |
| 417 | 20250224 | 121100 | 20914738250 | 36250 | 36300 | 36300 | 36200 | 1993 |
| 418 | 20250224 | 121000 | 20842497800 | 36300 | 36300 | 36300 | 36250 | 551 |
| 419 | 20250224 | 120900 | 20822504200 | 36250 | 36300 | 36300 | 36250 | 724 |
| 420 | 20250224 | 120800 | 20796223850 | 36300 | 36350 | 36350 | 36300 | 1104 |
| 421 | 20250224 | 120700 | 20756141600 | 36400 | 36350 | 36400 | 36350 | 360 |
| 422 | 20250224 | 120600 | 20743047450 | 36350 | 36350 | 36400 | 36350 | 429 |
| 423 | 20250224 | 120500 | 20727451600 | 36350 | 36350 | 36400 | 36300 | 1319 |
| 424 | 20250224 | 120400 | 20679505900 | 36350 | 36400 | 36400 | 36350 | 177 |
| 425 | 20250224 | 120300 | 20673065800 | 36400 | 36450 | 36450 | 36350 | 917 |
| 426 | 20250224 | 120200 | 20639686300 | 36450 | 36450 | 36450 | 36400 | 1327 |
| 427 | 20250224 | 120100 | 20591336700 | 36450 | 36500 | 36500 | 36450 | 478 |
| 428 | 20250224 | 120000 | 20573911350 | 36400 | 36500 | 36550 | 36400 | 4533 |
| 429 | 20250224 | 115900 | 20408466800 | 36500 | 36400 | 36500 | 36350 | 3621 |
| 430 | 20250224 | 115800 | 20276539950 | 36400 | 36350 | 36400 | 36350 | 731 |
| 431 | 20250224 | 115700 | 20249966000 | 36350 | 36350 | 36350 | 36350 | 917 |
| 432 | 20250224 | 115600 | 20216633050 | 36300 | 36300 | 36350 | 36250 | 371 |
| 433 | 20250224 | 115500 | 20203172050 | 36300 | 36350 | 36350 | 36250 | 1045 |
| 434 | 20250224 | 115400 | 20165228750 | 36350 | 36350 | 36350 | 36300 | 935 |
| 435 | 20250224 | 115300 | 20131246550 | 36350 | 36350 | 36400 | 36300 | 1751 |
| 436 | 20250224 | 115200 | 20067606900 | 36350 | 36300 | 36350 | 36300 | 975 |
| 437 | 20250224 | 115100 | 20032174300 | 36300 | 36250 | 36300 | 36250 | 2071 |
| 438 | 20250224 | 115000 | 19957030150 | 36250 | 36250 | 36250 | 36200 | 459 |
| 439 | 20250224 | 114900 | 19940401400 | 36250 | 36250 | 36250 | 36200 | 407 |
| 440 | 20250224 | 114800 | 19925650200 | 36250 | 36250 | 36250 | 36200 | 250 |
| 441 | 20250224 | 114700 | 19916589200 | 36250 | 36250 | 36250 | 36200 | 125 |
| 442 | 20250224 | 114600 | 19912058750 | 36250 | 36250 | 36250 | 36200 | 230 |
| 443 | 20250224 | 114500 | 19903722050 | 36250 | 36200 | 36250 | 36200 | 411 |
| 444 | 20250224 | 114400 | 19888840900 | 36200 | 36200 | 36200 | 36150 | 338 |
| 445 | 20250224 | 114300 | 19876607150 | 36200 | 36250 | 36250 | 36150 | 2291 |
| 446 | 20250224 | 114200 | 19793661150 | 36250 | 36250 | 36250 | 36250 | 147 |
| 447 | 20250224 | 114100 | 19788332400 | 36200 | 36250 | 36250 | 36200 | 220 |
| 448 | 20250224 | 114000 | 19780358100 | 36200 | 36250 | 36250 | 36200 | 465 |
| 449 | 20250224 | 113900 | 19763503900 | 36250 | 36250 | 36250 | 36200 | 547 |
| 450 | 20250224 | 113800 | 19743675850 | 36250 | 36200 | 36250 | 36200 | 274 |
| 451 | 20250224 | 113700 | 19733744350 | 36250 | 36250 | 36250 | 36250 | 159 |
| 452 | 20250224 | 113600 | 19727980600 | 36250 | 36250 | 36250 | 36250 | 239 |
| 453 | 20250224 | 113500 | 19719316850 | 36250 | 36250 | 36250 | 36200 | 343 |
| 454 | 20250224 | 113400 | 19706885450 | 36250 | 36200 | 36250 | 36150 | 1344 |
| 455 | 20250224 | 113300 | 19658230400 | 36200 | 36150 | 36200 | 36150 | 787 |
| 456 | 20250224 | 113200 | 19629742150 | 36200 | 36200 | 36200 | 36150 | 675 |
| 457 | 20250224 | 113100 | 19605307850 | 36200 | 36200 | 36200 | 36200 | 142 |
| 458 | 20250224 | 113000 | 19600167450 | 36200 | 36150 | 36200 | 36150 | 217 |
| 459 | 20250224 | 112900 | 19592313250 | 36200 | 36200 | 36200 | 36150 | 629 |
| 460 | 20250224 | 112800 | 19569543550 | 36200 | 36150 | 36200 | 36150 | 621 |
| 461 | 20250224 | 112700 | 19547084450 | 36150 | 36150 | 36200 | 36150 | 284 |
| 462 | 20250224 | 112600 | 19536806500 | 36200 | 36150 | 36200 | 36150 | 1659 |
| 463 | 20250224 | 112500 | 19476819350 | 36200 | 36200 | 36200 | 36150 | 161 |
| 464 | 20250224 | 112400 | 19470992200 | 36200 | 36200 | 36200 | 36200 | 160 |
| 465 | 20250224 | 112300 | 19465200200 | 36200 | 36200 | 36200 | 36150 | 586 |
| 466 | 20250224 | 112200 | 19443996900 | 36150 | 36150 | 36200 | 36150 | 200 |
| 467 | 20250224 | 112100 | 19436764600 | 36200 | 36100 | 36200 | 36100 | 3121 |
| 468 | 20250224 | 112000 | 19323938700 | 36100 | 36150 | 36150 | 36100 | 768 |
| 469 | 20250224 | 111900 | 19296190750 | 36150 | 36200 | 36200 | 36150 | 169 |
| 470 | 20250224 | 111800 | 19290073950 | 36200 | 36200 | 36200 | 36100 | 2603 |
| 471 | 20250224 | 111700 | 19195974650 | 36200 | 36150 | 36200 | 36150 | 2574 |
| 472 | 20250224 | 111600 | 19102916850 | 36150 | 36150 | 36150 | 36100 | 231 |
| 473 | 20250224 | 111500 | 19094568750 | 36150 | 36050 | 36150 | 36050 | 545 |
| 474 | 20250224 | 111400 | 19074896950 | 36050 | 36150 | 36150 | 36000 | 1614 |
| 475 | 20250224 | 111300 | 19016741700 | 36100 | 36100 | 36150 | 36050 | 284 |
| 476 | 20250224 | 111200 | 19006488450 | 36050 | 36050 | 36150 | 36000 | 465 |
| 477 | 20250224 | 111100 | 18989716000 | 36050 | 36150 | 36150 | 35950 | 8687 |
| 478 | 20250224 | 111000 | 18676916850 | 36150 | 36150 | 36150 | 36100 | 159 |
| 479 | 20250224 | 110900 | 18671171100 | 36150 | 36100 | 36150 | 36100 | 313 |
| 480 | 20250224 | 110800 | 18659856200 | 36100 | 36150 | 36150 | 36000 | 221 |
| 481 | 20250224 | 110700 | 18651887650 | 36100 | 36150 | 36150 | 36000 | 10871 |
| 482 | 20250224 | 110600 | 18260114900 | 36150 | 36150 | 36150 | 36100 | 605 |
| 483 | 20250224 | 110500 | 18238246750 | 36100 | 36150 | 36150 | 36100 | 537 |
| 484 | 20250224 | 110400 | 18218837000 | 36150 | 36150 | 36150 | 36100 | 184 |
| 485 | 20250224 | 110300 | 18212191300 | 36100 | 36100 | 36150 | 36050 | 493 |
| 486 | 20250224 | 110200 | 18194396200 | 36100 | 36100 | 36100 | 36050 | 194 |
| 487 | 20250224 | 110100 | 18187395000 | 36100 | 36050 | 36100 | 36000 | 379 |
| 488 | 20250224 | 110000 | 18173730650 | 36100 | 36050 | 36100 | 36000 | 861 |
| 489 | 20250224 | 105900 | 18142693450 | 36050 | 36100 | 36100 | 36050 | 117 |
| 490 | 20250224 | 105800 | 18138475550 | 36050 | 35950 | 36050 | 35950 | 1387 |
| 491 | 20250224 | 105700 | 18088523650 | 36000 | 36050 | 36050 | 35950 | 1071 |
| 492 | 20250224 | 105600 | 18049968900 | 36000 | 36050 | 36050 | 36000 | 492 |
| 493 | 20250224 | 105500 | 18032247200 | 36000 | 36000 | 36050 | 35950 | 784 |
| 494 | 20250224 | 105400 | 18004022950 | 35950 | 36000 | 36000 | 35950 | 648 |
| 495 | 20250224 | 105300 | 17980705000 | 36000 | 36050 | 36050 | 35950 | 8748 |
| 496 | 20250224 | 105200 | 17665820150 | 36000 | 36100 | 36100 | 36000 | 799 |
| 497 | 20250224 | 105100 | 17637014200 | 36100 | 36050 | 36100 | 36050 | 1402 |
| 498 | 20250224 | 105000 | 17586460050 | 36100 | 36100 | 36100 | 36050 | 189 |
| 499 | 20250224 | 104900 | 17579639800 | 36100 | 36100 | 36100 | 36000 | 549 |
| 500 | 20250224 | 104800 | 17559840650 | 36100 | 36100 | 36100 | 36050 | 2056 |
| 501 | 20250224 | 104700 | 17485706800 | 36050 | 36150 | 36150 | 36050 | 1119 |
| 502 | 20250224 | 104600 | 17445331700 | 36150 | 36200 | 36200 | 36100 | 1057 |
| 503 | 20250224 | 104500 | 17407148050 | 36150 | 36150 | 36150 | 36150 | 119 |
| 504 | 20250224 | 104400 | 17402846200 | 36150 | 36150 | 36200 | 36100 | 1430 |
| 505 | 20250224 | 104300 | 17351151700 | 36200 | 36150 | 36200 | 36100 | 1055 |
| 506 | 20250224 | 104200 | 17313009300 | 36050 | 36050 | 36100 | 36050 | 1460 |
| 507 | 20250224 | 104100 | 17260309250 | 36100 | 36150 | 36150 | 36100 | 345 |
| 508 | 20250224 | 104000 | 17247853250 | 36150 | 36100 | 36150 | 36050 | 319 |
| 509 | 20250224 | 103900 | 17236336850 | 36100 | 36050 | 36150 | 36050 | 1221 |
| 510 | 20250224 | 103800 | 17192284650 | 36100 | 36100 | 36100 | 36050 | 315 |
| 511 | 20250224 | 103700 | 17180917400 | 36100 | 36100 | 36150 | 36050 | 1064 |
| 512 | 20250224 | 103600 | 17142497300 | 36100 | 36000 | 36100 | 36000 | 1893 |
| 513 | 20250224 | 103500 | 17074247300 | 36050 | 36000 | 36050 | 36000 | 837 |
| 514 | 20250224 | 103400 | 17044099100 | 36000 | 36050 | 36050 | 36000 | 533 |
| 515 | 20250224 | 103300 | 17024899050 | 36000 | 35950 | 36050 | 35900 | 3597 |
| 516 | 20250224 | 103200 | 16895423800 | 35950 | 36000 | 36000 | 35850 | 1634 |
| 517 | 20250224 | 103100 | 16836723050 | 36000 | 36000 | 36000 | 35950 | 589 |
| 518 | 20250224 | 103000 | 16815539100 | 35950 | 35950 | 36000 | 35900 | 1682 |
| 519 | 20250224 | 102900 | 16755094250 | 36000 | 36050 | 36050 | 35950 | 3339 |
| 520 | 20250224 | 102800 | 16634885750 | 36050 | 36000 | 36050 | 36000 | 427 |
| 521 | 20250224 | 102700 | 16619499200 | 36050 | 36050 | 36050 | 36000 | 1123 |
| 522 | 20250224 | 102600 | 16579032050 | 36100 | 36100 | 36100 | 36050 | 434 |
| 523 | 20250224 | 102500 | 16563365100 | 36100 | 36000 | 36100 | 36000 | 232 |
| 524 | 20250224 | 102400 | 16554995750 | 36050 | 36100 | 36150 | 36000 | 4324 |
| 525 | 20250224 | 102300 | 16399192150 | 36150 | 36100 | 36150 | 36050 | 832 |
| 526 | 20250224 | 102200 | 16369157700 | 36150 | 36100 | 36150 | 36050 | 957 |
| 527 | 20250224 | 102100 | 16334568250 | 36150 | 36000 | 36150 | 36000 | 3911 |
| 528 | 20250224 | 102000 | 16193672650 | 36050 | 35950 | 36050 | 35900 | 4385 |
| 529 | 20250224 | 101900 | 16035857000 | 35900 | 35900 | 36000 | 35850 | 2602 |
| 530 | 20250224 | 101800 | 15942322250 | 35900 | 35900 | 35950 | 35900 | 533 |
| 531 | 20250224 | 101700 | 15923182200 | 35900 | 35900 | 35950 | 35900 | 417 |
| 532 | 20250224 | 101600 | 15908194850 | 35900 | 36000 | 36000 | 35900 | 3331 |
| 533 | 20250224 | 101500 | 15788557250 | 36000 | 35950 | 36050 | 35950 | 755 |
| 534 | 20250224 | 101400 | 15761382900 | 36000 | 36000 | 36050 | 35950 | 1268 |
| 535 | 20250224 | 101300 | 15715729700 | 36000 | 36000 | 36000 | 35950 | 800 |
| 536 | 20250224 | 101200 | 15686929900 | 36000 | 36000 | 36000 | 35900 | 1707 |
| 537 | 20250224 | 101100 | 15625601550 | 36000 | 36000 | 36000 | 35950 | 752 |
| 538 | 20250224 | 101000 | 15598550950 | 36000 | 35900 | 36000 | 35900 | 1027 |
| 539 | 20250224 | 100900 | 15561638550 | 35900 | 35950 | 35950 | 35850 | 1375 |
| 540 | 20250224 | 100800 | 15512273700 | 35950 | 35900 | 35950 | 35900 | 746 |
| 541 | 20250224 | 100700 | 15485474700 | 35900 | 35900 | 35950 | 35850 | 362 |
| 542 | 20250224 | 100600 | 15472478800 | 35900 | 35850 | 35900 | 35800 | 823 |
| 543 | 20250224 | 100500 | 15442973400 | 35850 | 35800 | 35850 | 35750 | 2497 |
| 544 | 20250224 | 100400 | 15353594550 | 35800 | 35850 | 35850 | 35750 | 4477 |
| 545 | 20250224 | 100300 | 15193382150 | 35850 | 35800 | 35900 | 35800 | 1907 |
| 546 | 20250224 | 100200 | 15125081600 | 35800 | 35850 | 35900 | 35800 | 9348 |
| 547 | 20250224 | 100100 | 14790113600 | 35900 | 35950 | 35950 | 35850 | 2749 |
| 548 | 20250224 | 100000 | 14691454450 | 36000 | 36050 | 36050 | 35950 | 1040 |
| 549 | 20250224 | 095900 | 14654059850 | 35950 | 36100 | 36100 | 35950 | 1432 |
| 550 | 20250224 | 095800 | 14602487200 | 36100 | 36050 | 36100 | 36000 | 993 |
| 551 | 20250224 | 095700 | 14566685550 | 36050 | 36100 | 36100 | 36000 | 447 |
| 552 | 20250224 | 095600 | 14550573900 | 36050 | 36050 | 36100 | 36000 | 1985 |
| 553 | 20250224 | 095500 | 14479030850 | 36050 | 36050 | 36050 | 36000 | 283 |
| 554 | 20250224 | 095400 | 14468832600 | 36050 | 35950 | 36050 | 35900 | 1826 |
| 555 | 20250224 | 095300 | 14403179850 | 35950 | 35900 | 35950 | 35900 | 870 |
| 556 | 20250224 | 095200 | 14371914150 | 35950 | 35950 | 35950 | 35900 | 982 |
| 557 | 20250224 | 095100 | 14336616750 | 35900 | 35900 | 35950 | 35850 | 1197 |
| 558 | 20250224 | 095000 | 14293640050 | 35950 | 35950 | 36000 | 35900 | 1582 |
| 559 | 20250224 | 094900 | 14236806150 | 35900 | 36000 | 36000 | 35850 | 3828 |
| 560 | 20250224 | 094800 | 14099292950 | 36000 | 35900 | 36050 | 35900 | 734 |
| 561 | 20250224 | 094700 | 14072892600 | 35950 | 36050 | 36100 | 35850 | 4294 |
| 562 | 20250224 | 094600 | 13918730900 | 35950 | 36100 | 36100 | 35950 | 3469 |
| 563 | 20250224 | 094500 | 13793780050 | 36100 | 36050 | 36100 | 36050 | 530 |
| 564 | 20250224 | 094400 | 13774647800 | 36050 | 36150 | 36200 | 36000 | 2036 |
| 565 | 20250224 | 094300 | 13701236050 | 36150 | 36100 | 36150 | 36050 | 693 |
| 566 | 20250224 | 094200 | 13676214400 | 36150 | 36200 | 36200 | 36100 | 844 |
| 567 | 20250224 | 094100 | 13645692950 | 36250 | 36250 | 36400 | 36050 | 9075 |
| 568 | 20250224 | 094000 | 13317984750 | 36250 | 36350 | 36400 | 36250 | 3542 |
| 569 | 20250224 | 093900 | 13189283050 | 36400 | 36450 | 36450 | 36350 | 2484 |
| 570 | 20250224 | 093800 | 13098881950 | 36450 | 36400 | 36450 | 36400 | 1355 |
| 571 | 20250224 | 093700 | 13049515900 | 36450 | 36450 | 36450 | 36400 | 861 |
| 572 | 20250224 | 093600 | 13018156000 | 36400 | 36400 | 36500 | 36300 | 2176 |
| 573 | 20250224 | 093500 | 12938999200 | 36450 | 36350 | 36450 | 36350 | 1366 |
| 574 | 20250224 | 093400 | 12889251650 | 36350 | 36200 | 36450 | 36150 | 7064 |
| 575 | 20250224 | 093300 | 12632975450 | 36200 | 36000 | 36200 | 35950 | 3905 |
| 576 | 20250224 | 093200 | 12492095550 | 35950 | 36200 | 36200 | 35950 | 8853 |
| 577 | 20250224 | 093100 | 12173097750 | 36200 | 36100 | 36250 | 36100 | 1574 |
| 578 | 20250224 | 093000 | 12116116150 | 36150 | 36150 | 36150 | 36100 | 825 |
| 579 | 20250224 | 092900 | 12086316350 | 36100 | 36150 | 36150 | 36050 | 6089 |
| 580 | 20250224 | 092800 | 11866504200 | 36150 | 36050 | 36250 | 36050 | 2220 |
| 581 | 20250224 | 092700 | 11786206350 | 36050 | 36100 | 36250 | 36000 | 3461 |
| 582 | 20250224 | 092600 | 11661307700 | 36100 | 35950 | 36150 | 35950 | 1396 |
| 583 | 20250224 | 092500 | 11610957000 | 35950 | 36100 | 36100 | 35950 | 5639 |
| 584 | 20250224 | 092400 | 11407805950 | 36100 | 36200 | 36200 | 36100 | 1964 |
| 585 | 20250224 | 092300 | 11336839300 | 36150 | 36450 | 36450 | 36150 | 5089 |
| 586 | 20250224 | 092200 | 11152103850 | 36450 | 36550 | 36650 | 36400 | 8925 |
| 587 | 20250224 | 092100 | 10825695100 | 36550 | 36400 | 36600 | 36350 | 12312 |
| 588 | 20250224 | 092000 | 10376509950 | 36400 | 36300 | 36400 | 36250 | 7009 |
| 589 | 20250224 | 091900 | 10121897350 | 36300 | 36050 | 36300 | 36050 | 10567 |
| 590 | 20250224 | 091800 | 9739588100 | 36050 | 35950 | 36050 | 35900 | 10215 |
| 591 | 20250224 | 091700 | 9372088500 | 35950 | 35750 | 35950 | 35750 | 2049 |
| 592 | 20250224 | 091600 | 9298604550 | 35800 | 35900 | 35900 | 35650 | 11181 |
| 593 | 20250224 | 091500 | 8898936350 | 35900 | 35850 | 36000 | 35750 | 5953 |
| 594 | 20250224 | 091400 | 8685467950 | 35850 | 35950 | 35950 | 35750 | 30081 |
| 595 | 20250224 | 091300 | 7608298500 | 35950 | 36150 | 36150 | 35950 | 10903 |
| 596 | 20250224 | 091200 | 7215461150 | 36100 | 36050 | 36150 | 36000 | 3550 |
| 597 | 20250224 | 091100 | 7087420650 | 36050 | 36000 | 36150 | 35900 | 21776 |
| 598 | 20250224 | 091000 | 6304457950 | 36000 | 36350 | 36500 | 36000 | 22608 |
| 599 | 20250224 | 090900 | 5487513100 | 36350 | 36500 | 36500 | 36300 | 10662 |
| 600 | 20250224 | 090800 | 5099783400 | 36500 | 36450 | 36500 | 36400 | 4364 |
| 601 | 20250224 | 090700 | 4940648800 | 36450 | 36600 | 36650 | 36450 | 12330 |
| 602 | 20250224 | 090600 | 4490152150 | 36600 | 36600 | 36700 | 36550 | 3930 |
| 603 | 20250224 | 090500 | 4346261150 | 36600 | 36300 | 36650 | 36250 | 6147 |
| 604 | 20250224 | 090400 | 4122149100 | 36300 | 36450 | 36550 | 36250 | 24605 |
| 605 | 20250224 | 090300 | 3227561500 | 36550 | 36750 | 36800 | 36450 | 16249 |
| 606 | 20250224 | 090200 | 2632601650 | 36800 | 36800 | 36900 | 36700 | 18957 |
| 607 | 20250224 | 090100 | 1935294500 | 36750 | 36750 | 36900 | 36650 | 22291 |
| 608 | 20250224 | 090000 | 1115596500 | 36700 | 36350 | 36800 | 36350 | 29906 |