32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 190800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 3 | 20250224 | 190700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20250224 | 190600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20250224 | 190500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20250224 | 190400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20250224 | 190300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20250224 | 190200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20250224 | 190100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20250224 | 190000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20250224 | 185900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20250224 | 185800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20250224 | 185700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20250224 | 185600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20250224 | 185500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20250224 | 185400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20250224 | 185300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20250224 | 185200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20250224 | 185100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20250224 | 185000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20250224 | 184900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20250224 | 184800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20250224 | 184700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20250224 | 184600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20250224 | 184500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20250224 | 184400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20250224 | 184300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20250224 | 184200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20250224 | 184100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20250224 | 184000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20250224 | 183900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20250224 | 183800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 33 | 20250224 | 183700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20250224 | 183600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20250224 | 183500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20250224 | 183400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20250224 | 183300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20250224 | 183200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20250224 | 183100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20250224 | 183000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20250224 | 182900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20250224 | 182800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20250224 | 182700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20250224 | 182600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20250224 | 182500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20250224 | 182400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20250224 | 182300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20250224 | 182200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20250224 | 182100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20250224 | 182000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20250224 | 181900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20250224 | 181800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20250224 | 181700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20250224 | 181600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20250224 | 181500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20250224 | 181400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20250224 | 181300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20250224 | 181200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20250224 | 181100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20250224 | 181000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20250224 | 180900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20250224 | 180800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 63 | 20250224 | 180700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20250224 | 180600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20250224 | 180500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20250224 | 180400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20250224 | 180300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20250224 | 180200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20250224 | 180100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20250224 | 180000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20250224 | 175900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20250224 | 175800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20250224 | 175700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20250224 | 175600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20250224 | 175500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20250224 | 175400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20250224 | 175300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20250224 | 175200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20250224 | 175100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20250224 | 175000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20250224 | 174900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20250224 | 174800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20250224 | 174700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20250224 | 174600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20250224 | 174500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20250224 | 174400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20250224 | 174300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20250224 | 174200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20250224 | 174100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20250224 | 174000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20250224 | 173900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20250224 | 173800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 93 | 20250224 | 173700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20250224 | 173600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20250224 | 173500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20250224 | 173400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20250224 | 173300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20250224 | 173200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20250224 | 173100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20250224 | 173000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20250224 | 172900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20250224 | 172800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20250224 | 172700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20250224 | 172600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20250224 | 172500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20250224 | 172400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20250224 | 172300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20250224 | 172200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20250224 | 172100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20250224 | 172000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20250224 | 171900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20250224 | 171800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20250224 | 171700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20250224 | 171600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20250224 | 171500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20250224 | 171400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20250224 | 171300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20250224 | 171200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20250224 | 171100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20250224 | 171000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20250224 | 170900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20250224 | 170800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 123 | 20250224 | 170700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20250224 | 170600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20250224 | 170500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20250224 | 170400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20250224 | 170300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20250224 | 170200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20250224 | 170100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20250224 | 170000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20250224 | 165900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20250224 | 165800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20250224 | 165700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20250224 | 165600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20250224 | 165500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20250224 | 165400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20250224 | 165300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20250224 | 165200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20250224 | 165100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20250224 | 165000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20250224 | 164900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20250224 | 164800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20250224 | 164700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20250224 | 164600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20250224 | 164500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20250224 | 164400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20250224 | 164300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20250224 | 164200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20250224 | 164100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20250224 | 164000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20250224 | 163900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20250224 | 163800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 153 | 20250224 | 163700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20250224 | 163600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20250224 | 163500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20250224 | 163400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20250224 | 163300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20250224 | 163200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20250224 | 163100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20250224 | 163000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20250224 | 162900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20250224 | 162800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20250224 | 162700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20250224 | 162600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20250224 | 162500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20250224 | 162400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20250224 | 162300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20250224 | 162200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20250224 | 162100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20250224 | 162000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20250224 | 161900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20250224 | 161800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20250224 | 161700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20250224 | 161600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20250224 | 161500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20250224 | 161400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20250224 | 161300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20250224 | 161200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20250224 | 161100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20250224 | 161000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20250224 | 160900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20250224 | 160800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 183 | 20250224 | 160700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20250224 | 160600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20250224 | 160500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20250224 | 160400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20250224 | 160300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20250224 | 160200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20250224 | 160100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20250224 | 160000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20250224 | 155900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20250224 | 155800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20250224 | 155700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20250224 | 155600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20250224 | 155500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20250224 | 155400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20250224 | 155300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20250224 | 155200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20250224 | 155100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20250224 | 155000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20250224 | 154900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20250224 | 154800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20250224 | 154700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20250224 | 154600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20250224 | 154500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20250224 | 154400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20250224 | 154300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20250224 | 154200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20250224 | 154100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20250224 | 154000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20250224 | 153900 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250224 | 153800 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 213 | 20250224 | 153700 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20250224 | 153600 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20250224 | 153500 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20250224 | 153400 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20250224 | 153300 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20250224 | 153200 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20250224 | 153100 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20250224 | 153000 | 4518287250 | 30000 | 30000 | 30000 | 30000 | 3518 |
| 221 | 20250224 | 152900 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20250224 | 152800 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20250224 | 152700 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20250224 | 152600 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20250224 | 152500 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20250224 | 152400 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20250224 | 152300 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20250224 | 152200 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20250224 | 152100 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20250224 | 152000 | 4412747250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20250224 | 151900 | 4412747250 | 30050 | 30100 | 30100 | 30000 | 599 |
| 232 | 20250224 | 151800 | 4394736800 | 30100 | 30100 | 30100 | 30100 | 178 |
| 233 | 20250224 | 151700 | 4389379000 | 30100 | 30050 | 30100 | 30050 | 148 |
| 234 | 20250224 | 151600 | 4384925150 | 30050 | 30050 | 30100 | 30050 | 646 |
| 235 | 20250224 | 151500 | 4365508050 | 30050 | 30000 | 30050 | 30000 | 2876 |
| 236 | 20250224 | 151400 | 4279197550 | 30000 | 29950 | 30000 | 29950 | 551 |
| 237 | 20250224 | 151300 | 4262690350 | 29950 | 29900 | 29950 | 29900 | 94 |
| 238 | 20250224 | 151200 | 4259875450 | 29950 | 29950 | 29950 | 29800 | 879 |
| 239 | 20250224 | 151100 | 4233555300 | 29950 | 29900 | 29950 | 29750 | 475 |
| 240 | 20250224 | 151000 | 4219368000 | 29950 | 29900 | 30000 | 29900 | 3092 |
| 241 | 20250224 | 150900 | 4126792900 | 29900 | 29850 | 29900 | 29850 | 91 |
| 242 | 20250224 | 150800 | 4124072200 | 29850 | 29850 | 29850 | 29850 | 271 |
| 243 | 20250224 | 150700 | 4115982850 | 29850 | 29850 | 29900 | 29850 | 88 |
| 244 | 20250224 | 150600 | 4113351800 | 29900 | 29900 | 29900 | 29850 | 721 |
| 245 | 20250224 | 150500 | 4091796400 | 29900 | 29900 | 29900 | 29850 | 143 |
| 246 | 20250224 | 150400 | 4087523300 | 29850 | 29750 | 29900 | 29750 | 5537 |
| 247 | 20250224 | 150300 | 3922456950 | 29750 | 29800 | 29800 | 29750 | 257 |
| 248 | 20250224 | 150200 | 3914806850 | 29800 | 29750 | 29800 | 29750 | 97 |
| 249 | 20250224 | 150100 | 3911916800 | 29800 | 29750 | 29800 | 29750 | 353 |
| 250 | 20250224 | 150000 | 3901409900 | 29750 | 29750 | 29750 | 29700 | 191 |
| 251 | 20250224 | 145900 | 3895727900 | 29700 | 29700 | 29750 | 29700 | 131 |
| 252 | 20250224 | 145800 | 3891837150 | 29750 | 29750 | 29750 | 29700 | 130 |
| 253 | 20250224 | 145700 | 3887970650 | 29700 | 29700 | 29750 | 29700 | 169 |
| 254 | 20250224 | 145600 | 3882950750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 255 | 20250224 | 145500 | 3882950750 | 29700 | 29750 | 29750 | 29700 | 162 |
| 256 | 20250224 | 145400 | 3878132000 | 29750 | 29700 | 29750 | 29700 | 68 |
| 257 | 20250224 | 145300 | 3876111500 | 29700 | 29700 | 29700 | 29700 | 679 |
| 258 | 20250224 | 145200 | 3855945200 | 29650 | 29650 | 29700 | 29650 | 26 |
| 259 | 20250224 | 145100 | 3855173300 | 29650 | 29650 | 29650 | 29650 | 10 |
| 260 | 20250224 | 145000 | 3854876800 | 29650 | 29700 | 29700 | 29650 | 41 |
| 261 | 20250224 | 144900 | 3853660250 | 29700 | 29700 | 29700 | 29650 | 32 |
| 262 | 20250224 | 144800 | 3852710850 | 29700 | 29700 | 29700 | 29700 | 5 |
| 263 | 20250224 | 144700 | 3852562350 | 29700 | 29650 | 29700 | 29650 | 541 |
| 264 | 20250224 | 144600 | 3836520800 | 29700 | 29700 | 29700 | 29700 | 6 |
| 265 | 20250224 | 144500 | 3836342600 | 29700 | 29650 | 29700 | 29650 | 235 |
| 266 | 20250224 | 144400 | 3829369150 | 29700 | 29700 | 29700 | 29700 | 85 |
| 267 | 20250224 | 144300 | 3826844650 | 29700 | 29650 | 29700 | 29650 | 68 |
| 268 | 20250224 | 144200 | 3824827550 | 29650 | 29700 | 29700 | 29650 | 152 |
| 269 | 20250224 | 144100 | 3820320400 | 29700 | 29750 | 29750 | 29700 | 146 |
| 270 | 20250224 | 144000 | 3815983300 | 29700 | 29750 | 29750 | 29700 | 62 |
| 271 | 20250224 | 143900 | 3814139000 | 29750 | 29750 | 29750 | 29700 | 19 |
| 272 | 20250224 | 143800 | 3813573800 | 29750 | 29750 | 29750 | 29700 | 1270 |
| 273 | 20250224 | 143700 | 3775853150 | 29800 | 29800 | 29800 | 29800 | 1 |
| 274 | 20250224 | 143600 | 3775823350 | 29800 | 29800 | 29800 | 29700 | 78 |
| 275 | 20250224 | 143500 | 3773503950 | 29700 | 29800 | 29800 | 29650 | 164 |
| 276 | 20250224 | 143400 | 3768632950 | 29800 | 29750 | 29800 | 29750 | 18 |
| 277 | 20250224 | 143300 | 3768096950 | 29750 | 29700 | 29750 | 29700 | 6 |
| 278 | 20250224 | 143200 | 3767918700 | 29700 | 29700 | 29700 | 29700 | 179 |
| 279 | 20250224 | 143100 | 3762602400 | 29800 | 29800 | 29800 | 29800 | 28 |
| 280 | 20250224 | 143000 | 3761768000 | 29700 | 29800 | 29800 | 29700 | 25 |
| 281 | 20250224 | 142900 | 3761023500 | 29800 | 29750 | 29800 | 29750 | 68 |
| 282 | 20250224 | 142800 | 3758998700 | 29700 | 29750 | 29750 | 29700 | 55 |
| 283 | 20250224 | 142700 | 3757364050 | 29750 | 29750 | 29750 | 29750 | 49 |
| 284 | 20250224 | 142600 | 3755906300 | 29750 | 29750 | 29750 | 29750 | 316 |
| 285 | 20250224 | 142500 | 3746505300 | 29700 | 29750 | 29750 | 29700 | 78 |
| 286 | 20250224 | 142400 | 3744187650 | 29700 | 29700 | 29700 | 29700 | 126 |
| 287 | 20250224 | 142300 | 3740445450 | 29700 | 29700 | 29700 | 29700 | 25 |
| 288 | 20250224 | 142200 | 3739702950 | 29750 | 29750 | 29750 | 29750 | 170 |
| 289 | 20250224 | 142100 | 3734645450 | 29750 | 29750 | 29750 | 29700 | 109 |
| 290 | 20250224 | 142000 | 3731402850 | 29750 | 29750 | 29750 | 29700 | 241 |
| 291 | 20250224 | 141900 | 3724233250 | 29700 | 29700 | 29700 | 29700 | 202 |
| 292 | 20250224 | 141800 | 3718233850 | 29650 | 29700 | 29750 | 29650 | 21 |
| 293 | 20250224 | 141700 | 3717610100 | 29700 | 29700 | 29700 | 29700 | 9 |
| 294 | 20250224 | 141600 | 3717342800 | 29650 | 29750 | 29750 | 29650 | 55 |
| 295 | 20250224 | 141500 | 3715706750 | 29750 | 29750 | 29750 | 29750 | 18 |
| 296 | 20250224 | 141400 | 3715171250 | 29750 | 29750 | 29750 | 29750 | 43 |
| 297 | 20250224 | 141300 | 3713892000 | 29750 | 29650 | 29750 | 29650 | 43 |
| 298 | 20250224 | 141200 | 3712613750 | 29650 | 29650 | 29650 | 29650 | 0 |
| 299 | 20250224 | 141100 | 3712613750 | 29650 | 29650 | 29650 | 29600 | 85 |
| 300 | 20250224 | 141000 | 3710094000 | 29650 | 29650 | 29650 | 29600 | 408 |
| 301 | 20250224 | 140900 | 3697997550 | 29750 | 29750 | 29750 | 29750 | 23 |
| 302 | 20250224 | 140800 | 3697313300 | 29650 | 29650 | 29650 | 29650 | 50 |
| 303 | 20250224 | 140700 | 3695830800 | 29650 | 29700 | 29700 | 29650 | 84 |
| 304 | 20250224 | 140600 | 3693337100 | 29700 | 29700 | 29750 | 29700 | 122 |
| 305 | 20250224 | 140500 | 3689712800 | 29700 | 29700 | 29700 | 29700 | 40 |
| 306 | 20250224 | 140400 | 3688524800 | 29750 | 29750 | 29750 | 29750 | 48 |
| 307 | 20250224 | 140300 | 3687096800 | 29750 | 29750 | 29750 | 29750 | 42 |
| 308 | 20250224 | 140200 | 3685847300 | 29750 | 29800 | 29800 | 29750 | 21 |
| 309 | 20250224 | 140100 | 3685221550 | 29800 | 29800 | 29800 | 29800 | 85 |
| 310 | 20250224 | 140000 | 3682688550 | 29800 | 29800 | 29800 | 29750 | 28 |
| 311 | 20250224 | 135900 | 3681854250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 312 | 20250224 | 135800 | 3681854250 | 29750 | 29750 | 29750 | 29750 | 7 |
| 313 | 20250224 | 135700 | 3681646000 | 29750 | 29750 | 29850 | 29750 | 41 |
| 314 | 20250224 | 135600 | 3680424450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 315 | 20250224 | 135500 | 3680424450 | 29750 | 29750 | 29850 | 29750 | 68 |
| 316 | 20250224 | 135400 | 3678396750 | 29800 | 29750 | 29800 | 29750 | 23 |
| 317 | 20250224 | 135300 | 3677712300 | 29750 | 29850 | 29850 | 29750 | 573 |
| 318 | 20250224 | 135200 | 3660662750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 319 | 20250224 | 135100 | 3660662750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 320 | 20250224 | 135000 | 3660662750 | 29800 | 29750 | 29850 | 29750 | 38 |
| 321 | 20250224 | 134900 | 3659529900 | 29850 | 29850 | 29850 | 29750 | 203 |
| 322 | 20250224 | 134800 | 3653471100 | 29850 | 29750 | 29850 | 29750 | 31 |
| 323 | 20250224 | 134700 | 3652546750 | 29750 | 29800 | 29800 | 29750 | 115 |
| 324 | 20250224 | 134600 | 3649122850 | 29900 | 29900 | 29900 | 29900 | 18 |
| 325 | 20250224 | 134500 | 3648584650 | 29800 | 29800 | 29900 | 29800 | 167 |
| 326 | 20250224 | 134400 | 3643598450 | 29950 | 29950 | 29950 | 29900 | 255 |
| 327 | 20250224 | 134300 | 3635966550 | 29900 | 29850 | 29900 | 29850 | 1233 |
| 328 | 20250224 | 134200 | 3599124000 | 29850 | 29800 | 29850 | 29800 | 23 |
| 329 | 20250224 | 134100 | 3598437750 | 29800 | 29800 | 29800 | 29750 | 121 |
| 330 | 20250224 | 134000 | 3594834450 | 29800 | 29800 | 29800 | 29750 | 192 |
| 331 | 20250224 | 133900 | 3589114650 | 29850 | 29800 | 29850 | 29750 | 1134 |
| 332 | 20250224 | 133800 | 3555308450 | 29750 | 29650 | 29800 | 29650 | 1427 |
| 333 | 20250224 | 133700 | 3512900850 | 29600 | 29650 | 29650 | 29600 | 47 |
| 334 | 20250224 | 133600 | 3511507400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 335 | 20250224 | 133500 | 3511507400 | 29500 | 29600 | 29600 | 29500 | 120 |
| 336 | 20250224 | 133400 | 3507957300 | 29600 | 29550 | 29600 | 29500 | 328 |
| 337 | 20250224 | 133300 | 3498276350 | 29550 | 29550 | 29550 | 29550 | 37 |
| 338 | 20250224 | 133200 | 3497183000 | 29600 | 29550 | 29600 | 29400 | 1385 |
| 339 | 20250224 | 133100 | 3456358050 | 29600 | 29600 | 29600 | 29600 | 186 |
| 340 | 20250224 | 133000 | 3450852450 | 29600 | 29550 | 29600 | 29500 | 156 |
| 341 | 20250224 | 132900 | 3446243100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 342 | 20250224 | 132800 | 3446243100 | 29550 | 29550 | 29550 | 29500 | 78 |
| 343 | 20250224 | 132700 | 3443938700 | 29500 | 29500 | 29500 | 29500 | 44 |
| 344 | 20250224 | 132600 | 3442640700 | 29500 | 29500 | 29500 | 29500 | 2 |
| 345 | 20250224 | 132500 | 3442581700 | 29500 | 29600 | 29600 | 29500 | 639 |
| 346 | 20250224 | 132400 | 3423685700 | 29600 | 29600 | 29600 | 29600 | 130 |
| 347 | 20250224 | 132300 | 3419837700 | 29600 | 29650 | 29650 | 29600 | 42 |
| 348 | 20250224 | 132200 | 3418593400 | 29600 | 29600 | 29600 | 29600 | 147 |
| 349 | 20250224 | 132100 | 3414242200 | 29650 | 29650 | 29650 | 29650 | 128 |
| 350 | 20250224 | 132000 | 3410447000 | 29600 | 29600 | 29600 | 29600 | 107 |
| 351 | 20250224 | 131900 | 3407279800 | 29550 | 29550 | 29550 | 29550 | 10 |
| 352 | 20250224 | 131800 | 3406984300 | 29650 | 29600 | 29650 | 29600 | 89 |
| 353 | 20250224 | 131700 | 3404349000 | 29600 | 29550 | 29600 | 29550 | 109 |
| 354 | 20250224 | 131600 | 3401125800 | 29600 | 29650 | 29650 | 29600 | 68 |
| 355 | 20250224 | 131500 | 3399112100 | 29550 | 29600 | 29600 | 29550 | 6 |
| 356 | 20250224 | 131400 | 3398934550 | 29600 | 29600 | 29650 | 29550 | 39 |
| 357 | 20250224 | 131300 | 3397779350 | 29600 | 29600 | 29600 | 29600 | 1 |
| 358 | 20250224 | 131200 | 3397749750 | 29600 | 29600 | 29600 | 29600 | 36 |
| 359 | 20250224 | 131100 | 3396684150 | 29550 | 29550 | 29550 | 29550 | 100 |
| 360 | 20250224 | 131000 | 3393729150 | 29550 | 29600 | 29600 | 29550 | 20 |
| 361 | 20250224 | 130900 | 3393137550 | 29600 | 29650 | 29650 | 29600 | 78 |
| 362 | 20250224 | 130800 | 3390825850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 363 | 20250224 | 130700 | 3390825850 | 29650 | 29600 | 29650 | 29500 | 204 |
| 364 | 20250224 | 130600 | 3384805000 | 29550 | 29550 | 29550 | 29550 | 24 |
| 365 | 20250224 | 130500 | 3384095800 | 29600 | 29550 | 29600 | 29550 | 47 |
| 366 | 20250224 | 130400 | 3382706350 | 29500 | 29500 | 29500 | 29500 | 100 |
| 367 | 20250224 | 130300 | 3379756350 | 29500 | 29450 | 29500 | 29450 | 2707 |
| 368 | 20250224 | 130200 | 3299983050 | 29450 | 29450 | 29450 | 29450 | 18 |
| 369 | 20250224 | 130100 | 3299452950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 370 | 20250224 | 130000 | 3299452950 | 29400 | 29400 | 29450 | 29400 | 58 |
| 371 | 20250224 | 125900 | 3297746800 | 29400 | 29400 | 29400 | 29400 | 47 |
| 372 | 20250224 | 125800 | 3296365000 | 29400 | 29450 | 29450 | 29400 | 287 |
| 373 | 20250224 | 125700 | 3287926300 | 29400 | 29350 | 29400 | 29350 | 139 |
| 374 | 20250224 | 125600 | 3283843950 | 29350 | 29450 | 29450 | 29350 | 829 |
| 375 | 20250224 | 125500 | 3259473000 | 29400 | 29500 | 29500 | 29400 | 265 |
| 376 | 20250224 | 125400 | 3251668650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 377 | 20250224 | 125300 | 3251668650 | 29500 | 29500 | 29500 | 29500 | 154 |
| 378 | 20250224 | 125200 | 3247125650 | 29500 | 29500 | 29500 | 29500 | 25 |
| 379 | 20250224 | 125100 | 3246388150 | 29500 | 29500 | 29600 | 29500 | 64 |
| 380 | 20250224 | 125000 | 3244498600 | 29550 | 29500 | 29550 | 29500 | 33 |
| 381 | 20250224 | 124900 | 3243524900 | 29550 | 29500 | 29550 | 29500 | 30 |
| 382 | 20250224 | 124800 | 3242638500 | 29550 | 29500 | 29550 | 29500 | 60 |
| 383 | 20250224 | 124700 | 3240866000 | 29450 | 29500 | 29550 | 29450 | 779 |
| 384 | 20250224 | 124600 | 3217922000 | 29550 | 29550 | 29550 | 29500 | 1414 |
| 385 | 20250224 | 124500 | 3176205300 | 29500 | 29550 | 29550 | 29500 | 693 |
| 386 | 20250224 | 124400 | 3155731600 | 29550 | 29550 | 29550 | 29500 | 321 |
| 387 | 20250224 | 124300 | 3146249950 | 29600 | 29600 | 29600 | 29600 | 42 |
| 388 | 20250224 | 124200 | 3145006750 | 29600 | 29600 | 29600 | 29600 | 36 |
| 389 | 20250224 | 124100 | 3143941150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 390 | 20250224 | 124000 | 3143941150 | 29550 | 29600 | 29600 | 29550 | 19 |
| 391 | 20250224 | 123900 | 3143378800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 392 | 20250224 | 123800 | 3143378800 | 29600 | 29600 | 29600 | 29600 | 10 |
| 393 | 20250224 | 123700 | 3143082800 | 29600 | 29600 | 29600 | 29600 | 18 |
| 394 | 20250224 | 123600 | 3142550000 | 29550 | 29550 | 29550 | 29550 | 22 |
| 395 | 20250224 | 123500 | 3141899900 | 29550 | 29550 | 29600 | 29550 | 63 |
| 396 | 20250224 | 123400 | 3140037350 | 29550 | 29550 | 29550 | 29550 | 196 |
| 397 | 20250224 | 123300 | 3134245550 | 29550 | 29600 | 29600 | 29550 | 36 |
| 398 | 20250224 | 123200 | 3133180850 | 29550 | 29550 | 29550 | 29550 | 62 |
| 399 | 20250224 | 123100 | 3131348750 | 29550 | 29550 | 29550 | 29550 | 46 |
| 400 | 20250224 | 123000 | 3129989450 | 29600 | 29550 | 29600 | 29550 | 55 |
| 401 | 20250224 | 122900 | 3128363250 | 29550 | 29600 | 29600 | 29550 | 37 |
| 402 | 20250224 | 122800 | 3127269300 | 29600 | 29600 | 29600 | 29600 | 18 |
| 403 | 20250224 | 122700 | 3126736500 | 29600 | 29600 | 29600 | 29600 | 100 |
| 404 | 20250224 | 122600 | 3123776500 | 29500 | 29550 | 29600 | 29500 | 73 |
| 405 | 20250224 | 122500 | 3121620750 | 29600 | 29600 | 29600 | 29600 | 20 |
| 406 | 20250224 | 122400 | 3121028750 | 29600 | 29500 | 29600 | 29500 | 40 |
| 407 | 20250224 | 122300 | 3119846550 | 29500 | 29600 | 29600 | 29500 | 33 |
| 408 | 20250224 | 122200 | 3118870050 | 29600 | 29600 | 29600 | 29600 | 10 |
| 409 | 20250224 | 122100 | 3118574050 | 29600 | 29500 | 29600 | 29500 | 398 |
| 410 | 20250224 | 122000 | 3106831250 | 29500 | 29500 | 29500 | 29500 | 49 |
| 411 | 20250224 | 121900 | 3105385750 | 29600 | 29500 | 29600 | 29500 | 50 |
| 412 | 20250224 | 121800 | 3103908850 | 29500 | 29500 | 29500 | 29500 | 195 |
| 413 | 20250224 | 121700 | 3098156350 | 29500 | 29500 | 29600 | 29500 | 91 |
| 414 | 20250224 | 121600 | 3095469950 | 29500 | 29500 | 29600 | 29500 | 78 |
| 415 | 20250224 | 121500 | 3093168850 | 29500 | 29550 | 29550 | 29500 | 56 |
| 416 | 20250224 | 121400 | 3091516750 | 29650 | 29600 | 29650 | 29600 | 1519 |
| 417 | 20250224 | 121300 | 3046553450 | 29550 | 29550 | 29550 | 29550 | 15 |
| 418 | 20250224 | 121200 | 3046110200 | 29450 | 29450 | 29650 | 29450 | 67 |
| 419 | 20250224 | 121100 | 3044133450 | 29450 | 29500 | 29500 | 29450 | 550 |
| 420 | 20250224 | 121000 | 3027911150 | 29500 | 29600 | 29650 | 29500 | 1824 |
| 421 | 20250224 | 120900 | 2973950800 | 29600 | 29750 | 29750 | 29600 | 8 |
| 422 | 20250224 | 120800 | 2973713400 | 29750 | 29700 | 29750 | 29600 | 41 |
| 423 | 20250224 | 120700 | 2972494500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 424 | 20250224 | 120600 | 2972494500 | 29750 | 29600 | 29750 | 29600 | 9 |
| 425 | 20250224 | 120500 | 2972227350 | 29750 | 29700 | 29750 | 29700 | 18 |
| 426 | 20250224 | 120400 | 2971692250 | 29600 | 29600 | 29600 | 29600 | 4 |
| 427 | 20250224 | 120300 | 2971573850 | 29700 | 29700 | 29700 | 29700 | 58 |
| 428 | 20250224 | 120200 | 2969851250 | 29600 | 29700 | 29700 | 29600 | 10 |
| 429 | 20250224 | 120100 | 2969554750 | 29700 | 29700 | 29700 | 29550 | 112 |
| 430 | 20250224 | 120000 | 2966231950 | 29550 | 29600 | 29600 | 29550 | 1156 |
| 431 | 20250224 | 115900 | 2932017750 | 29600 | 29600 | 29600 | 29600 | 100 |
| 432 | 20250224 | 115800 | 2929057750 | 29650 | 29650 | 29650 | 29600 | 144 |
| 433 | 20250224 | 115700 | 2924788350 | 29600 | 29700 | 29700 | 29600 | 62 |
| 434 | 20250224 | 115600 | 2922947350 | 29700 | 29700 | 29700 | 29700 | 19 |
| 435 | 20250224 | 115500 | 2922383050 | 29700 | 29600 | 29700 | 29600 | 14 |
| 436 | 20250224 | 115400 | 2921968250 | 29650 | 29650 | 29650 | 29650 | 139 |
| 437 | 20250224 | 115300 | 2917846900 | 29600 | 29650 | 29650 | 29600 | 6 |
| 438 | 20250224 | 115200 | 2917669200 | 29600 | 29650 | 29650 | 29600 | 40 |
| 439 | 20250224 | 115100 | 2916484300 | 29600 | 29600 | 29600 | 29600 | 5 |
| 440 | 20250224 | 115000 | 2916336300 | 29650 | 29600 | 29650 | 29600 | 53 |
| 441 | 20250224 | 114900 | 2914766350 | 29600 | 29600 | 29650 | 29600 | 28 |
| 442 | 20250224 | 114800 | 2913936600 | 29600 | 29600 | 29600 | 29600 | 4 |
| 443 | 20250224 | 114700 | 2913818200 | 29650 | 29650 | 29650 | 29650 | 42 |
| 444 | 20250224 | 114600 | 2912572900 | 29650 | 29650 | 29650 | 29650 | 19 |
| 445 | 20250224 | 114500 | 2912009550 | 29700 | 29750 | 29750 | 29700 | 50 |
| 446 | 20250224 | 114400 | 2910523650 | 29600 | 29600 | 29600 | 29600 | 5 |
| 447 | 20250224 | 114300 | 2910375650 | 29600 | 29750 | 29750 | 29600 | 177 |
| 448 | 20250224 | 114200 | 2905120850 | 29700 | 29700 | 29700 | 29700 | 104 |
| 449 | 20250224 | 114100 | 2902032050 | 29700 | 29750 | 29750 | 29700 | 38 |
| 450 | 20250224 | 114000 | 2900902650 | 29700 | 29700 | 29800 | 29700 | 440 |
| 451 | 20250224 | 113900 | 2887797600 | 29700 | 29700 | 29700 | 29700 | 33 |
| 452 | 20250224 | 113800 | 2886817500 | 29700 | 29750 | 29800 | 29700 | 848 |
| 453 | 20250224 | 113700 | 2861554300 | 29750 | 29700 | 29750 | 29700 | 408 |
| 454 | 20250224 | 113600 | 2849416700 | 29700 | 29700 | 29700 | 29700 | 1073 |
| 455 | 20250224 | 113500 | 2817548600 | 29650 | 29600 | 29650 | 29600 | 213 |
| 456 | 20250224 | 113400 | 2811234100 | 29650 | 29650 | 29650 | 29650 | 5 |
| 457 | 20250224 | 113300 | 2811085850 | 29650 | 29550 | 29650 | 29550 | 220 |
| 458 | 20250224 | 113200 | 2804583050 | 29550 | 29550 | 29550 | 29550 | 1 |
| 459 | 20250224 | 113100 | 2804553500 | 29550 | 29650 | 29650 | 29550 | 248 |
| 460 | 20250224 | 113000 | 2797203650 | 29650 | 29600 | 29700 | 29600 | 1165 |
| 461 | 20250224 | 112900 | 2762643700 | 29600 | 29650 | 29650 | 29600 | 34 |
| 462 | 20250224 | 112800 | 2761635850 | 29600 | 29600 | 29600 | 29600 | 5 |
| 463 | 20250224 | 112700 | 2761487850 | 29650 | 29650 | 29700 | 29650 | 574 |
| 464 | 20250224 | 112600 | 2744467700 | 29650 | 29600 | 29650 | 29600 | 26 |
| 465 | 20250224 | 112500 | 2743697100 | 29600 | 29600 | 29650 | 29600 | 356 |
| 466 | 20250224 | 112400 | 2733153300 | 29600 | 29600 | 29600 | 29550 | 35 |
| 467 | 20250224 | 112300 | 2732117500 | 29600 | 29550 | 29600 | 29550 | 134 |
| 468 | 20250224 | 112200 | 2728152100 | 29500 | 29550 | 29550 | 29500 | 22 |
| 469 | 20250224 | 112100 | 2727502200 | 29500 | 29500 | 29500 | 29500 | 223 |
| 470 | 20250224 | 112000 | 2720923700 | 29450 | 29500 | 29500 | 29450 | 190 |
| 471 | 20250224 | 111900 | 2715319250 | 29450 | 29450 | 29450 | 29450 | 91 |
| 472 | 20250224 | 111800 | 2712639300 | 29350 | 29350 | 29350 | 29350 | 5 |
| 473 | 20250224 | 111700 | 2712492550 | 29450 | 29350 | 29450 | 29350 | 132 |
| 474 | 20250224 | 111600 | 2708616550 | 29300 | 29300 | 29300 | 29300 | 20 |
| 475 | 20250224 | 111500 | 2708030550 | 29500 | 29550 | 29550 | 29300 | 154 |
| 476 | 20250224 | 111400 | 2703493550 | 29550 | 29550 | 29550 | 29550 | 3 |
| 477 | 20250224 | 111300 | 2703404900 | 29550 | 29350 | 29550 | 29300 | 348 |
| 478 | 20250224 | 111200 | 2693167000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 479 | 20250224 | 111100 | 2693167000 | 29300 | 29350 | 29350 | 29300 | 143 |
| 480 | 20250224 | 111000 | 2688970150 | 29300 | 29350 | 29350 | 29300 | 31 |
| 481 | 20250224 | 110900 | 2688060700 | 29300 | 29350 | 29350 | 29300 | 124 |
| 482 | 20250224 | 110800 | 2684421500 | 29350 | 29300 | 29350 | 29300 | 86 |
| 483 | 20250224 | 110700 | 2681900700 | 29300 | 29300 | 29300 | 29300 | 226 |
| 484 | 20250224 | 110600 | 2675278900 | 29300 | 29300 | 29300 | 29250 | 195 |
| 485 | 20250224 | 110500 | 2669566100 | 29300 | 29250 | 29300 | 29250 | 225 |
| 486 | 20250224 | 110400 | 2662984800 | 29250 | 29300 | 29300 | 29250 | 54 |
| 487 | 20250224 | 110300 | 2661402900 | 29300 | 29300 | 29300 | 29250 | 93 |
| 488 | 20250224 | 110200 | 2658678500 | 29300 | 29350 | 29350 | 29300 | 209 |
| 489 | 20250224 | 110100 | 2652553750 | 29350 | 29300 | 29350 | 29300 | 101 |
| 490 | 20250224 | 110000 | 2649593550 | 29250 | 29250 | 29300 | 29200 | 417 |
| 491 | 20250224 | 105900 | 2637398250 | 29250 | 29200 | 29250 | 29200 | 611 |
| 492 | 20250224 | 105800 | 2619555350 | 29200 | 29250 | 29250 | 29200 | 572 |
| 493 | 20250224 | 105700 | 2602826850 | 29250 | 29300 | 29300 | 29200 | 276 |
| 494 | 20250224 | 105600 | 2594754950 | 29300 | 29300 | 29300 | 29300 | 45 |
| 495 | 20250224 | 105500 | 2593436450 | 29250 | 29350 | 29400 | 29250 | 1342 |
| 496 | 20250224 | 105400 | 2554098150 | 29350 | 29400 | 29400 | 29350 | 715 |
| 497 | 20250224 | 105300 | 2533105500 | 29400 | 29450 | 29450 | 29400 | 15 |
| 498 | 20250224 | 105200 | 2532664400 | 29450 | 29350 | 29450 | 29350 | 38 |
| 499 | 20250224 | 105100 | 2531547300 | 29350 | 29400 | 29400 | 29350 | 373 |
| 500 | 20250224 | 105000 | 2520581300 | 29500 | 29400 | 29500 | 29400 | 60 |
| 501 | 20250224 | 104900 | 2518815400 | 29400 | 29500 | 29500 | 29400 | 36 |
| 502 | 20250224 | 104800 | 2517755300 | 29500 | 29400 | 29500 | 29400 | 747 |
| 503 | 20250224 | 104700 | 2495754350 | 29400 | 29400 | 29400 | 29350 | 213 |
| 504 | 20250224 | 104600 | 2489497150 | 29400 | 29400 | 29400 | 29350 | 129 |
| 505 | 20250224 | 104500 | 2485707750 | 29400 | 29400 | 29400 | 29350 | 1135 |
| 506 | 20250224 | 104400 | 2452341500 | 29400 | 29400 | 29400 | 29400 | 14 |
| 507 | 20250224 | 104300 | 2451929900 | 29450 | 29500 | 29500 | 29400 | 243 |
| 508 | 20250224 | 104200 | 2444771250 | 29400 | 29450 | 29450 | 29400 | 315 |
| 509 | 20250224 | 104100 | 2435496700 | 29450 | 29500 | 29500 | 29450 | 116 |
| 510 | 20250224 | 104000 | 2432080000 | 29450 | 29450 | 29450 | 29450 | 124 |
| 511 | 20250224 | 103900 | 2428428200 | 29450 | 29450 | 29450 | 29450 | 97 |
| 512 | 20250224 | 103800 | 2425571550 | 29450 | 29500 | 29500 | 29450 | 337 |
| 513 | 20250224 | 103700 | 2415646350 | 29500 | 29500 | 29500 | 29500 | 192 |
| 514 | 20250224 | 103600 | 2409982350 | 29500 | 29500 | 29500 | 29450 | 119 |
| 515 | 20250224 | 103500 | 2406472450 | 29450 | 29500 | 29500 | 29450 | 322 |
| 516 | 20250224 | 103400 | 2396989400 | 29450 | 29550 | 29550 | 29450 | 1063 |
| 517 | 20250224 | 103300 | 2365631850 | 29550 | 29550 | 29550 | 29550 | 318 |
| 518 | 20250224 | 103200 | 2356234950 | 29550 | 29550 | 29550 | 29500 | 499 |
| 519 | 20250224 | 103100 | 2341509050 | 29550 | 29550 | 29550 | 29550 | 1110 |
| 520 | 20250224 | 103000 | 2308708550 | 29550 | 29650 | 29650 | 29550 | 233 |
| 521 | 20250224 | 102900 | 2301812200 | 29600 | 29650 | 29650 | 29600 | 6 |
| 522 | 20250224 | 102800 | 2301634500 | 29650 | 29600 | 29650 | 29600 | 46 |
| 523 | 20250224 | 102700 | 2300272550 | 29650 | 29600 | 29650 | 29600 | 31 |
| 524 | 20250224 | 102600 | 2299354900 | 29600 | 29600 | 29600 | 29600 | 18 |
| 525 | 20250224 | 102500 | 2298822100 | 29600 | 29650 | 29650 | 29600 | 308 |
| 526 | 20250224 | 102400 | 2289705050 | 29600 | 29650 | 29650 | 29600 | 31 |
| 527 | 20250224 | 102300 | 2288787400 | 29650 | 29650 | 29650 | 29600 | 761 |
| 528 | 20250224 | 102200 | 2266241550 | 29650 | 29650 | 29650 | 29650 | 4 |
| 529 | 20250224 | 102100 | 2266122950 | 29650 | 29650 | 29650 | 29650 | 18 |
| 530 | 20250224 | 102000 | 2265589250 | 29650 | 29700 | 29700 | 29650 | 279 |
| 531 | 20250224 | 101900 | 2257303800 | 29700 | 29750 | 29800 | 29700 | 428 |
| 532 | 20250224 | 101800 | 2244574100 | 29750 | 29750 | 29800 | 29750 | 249 |
| 533 | 20250224 | 101700 | 2237166300 | 29750 | 29650 | 29750 | 29650 | 198 |
| 534 | 20250224 | 101600 | 2231285350 | 29650 | 29650 | 29650 | 29650 | 20 |
| 535 | 20250224 | 101500 | 2230692350 | 29650 | 29650 | 29750 | 29600 | 1051 |
| 536 | 20250224 | 101400 | 2199530650 | 29750 | 29800 | 29800 | 29650 | 124 |
| 537 | 20250224 | 101300 | 2195847550 | 29650 | 29800 | 29800 | 29650 | 41 |
| 538 | 20250224 | 101200 | 2194629200 | 29800 | 29750 | 29800 | 29750 | 1429 |
| 539 | 20250224 | 101100 | 2152048550 | 29600 | 29750 | 29800 | 29600 | 579 |
| 540 | 20250224 | 101000 | 2134868700 | 29750 | 29650 | 29750 | 29650 | 280 |
| 541 | 20250224 | 100900 | 2126548950 | 29650 | 29700 | 29700 | 29650 | 44 |
| 542 | 20250224 | 100800 | 2125242350 | 29650 | 29700 | 29750 | 29650 | 406 |
| 543 | 20250224 | 100700 | 2113184800 | 29700 | 29750 | 29750 | 29700 | 689 |
| 544 | 20250224 | 100600 | 2092689200 | 29750 | 29700 | 29750 | 29650 | 468 |
| 545 | 20250224 | 100500 | 2078789250 | 29650 | 29650 | 29650 | 29650 | 14 |
| 546 | 20250224 | 100400 | 2078374150 | 29600 | 29600 | 29600 | 29600 | 304 |
| 547 | 20250224 | 100300 | 2069375750 | 29700 | 29800 | 29800 | 29700 | 192 |
| 548 | 20250224 | 100200 | 2063669200 | 29800 | 29600 | 29800 | 29600 | 1872 |
| 549 | 20250224 | 100100 | 2008165600 | 29600 | 29550 | 29600 | 29550 | 105 |
| 550 | 20250224 | 100000 | 2005058850 | 29550 | 29550 | 29600 | 29550 | 264 |
| 551 | 20250224 | 095900 | 1997256100 | 29550 | 29550 | 29550 | 29550 | 153 |
| 552 | 20250224 | 095800 | 1992734950 | 29500 | 29600 | 29600 | 29500 | 625 |
| 553 | 20250224 | 095700 | 1974264050 | 29550 | 29550 | 29550 | 29550 | 4 |
| 554 | 20250224 | 095600 | 1974145850 | 29600 | 29600 | 29650 | 29600 | 340 |
| 555 | 20250224 | 095500 | 1964080850 | 29600 | 29650 | 29650 | 29600 | 375 |
| 556 | 20250224 | 095400 | 1952980300 | 29650 | 29650 | 29650 | 29600 | 128 |
| 557 | 20250224 | 095300 | 1949190150 | 29650 | 29650 | 29650 | 29600 | 1129 |
| 558 | 20250224 | 095200 | 1915715650 | 29650 | 29650 | 29700 | 29600 | 846 |
| 559 | 20250224 | 095100 | 1890656650 | 29650 | 29700 | 29700 | 29650 | 114 |
| 560 | 20250224 | 095000 | 1887276250 | 29650 | 29650 | 29650 | 29650 | 551 |
| 561 | 20250224 | 094900 | 1870939100 | 29650 | 29700 | 29700 | 29650 | 1277 |
| 562 | 20250224 | 094800 | 1833015800 | 29700 | 29750 | 29750 | 29700 | 383 |
| 563 | 20250224 | 094700 | 1821632350 | 29750 | 29900 | 29900 | 29750 | 2037 |
| 564 | 20250224 | 094600 | 1760946950 | 30000 | 29900 | 30000 | 29850 | 1491 |
| 565 | 20250224 | 094500 | 1716285700 | 29850 | 29850 | 29850 | 29850 | 190 |
| 566 | 20250224 | 094400 | 1710614200 | 29900 | 29900 | 29900 | 29800 | 295 |
| 567 | 20250224 | 094300 | 1701806500 | 29850 | 29850 | 29850 | 29850 | 374 |
| 568 | 20250224 | 094200 | 1690642600 | 29850 | 29900 | 29900 | 29850 | 533 |
| 569 | 20250224 | 094100 | 1674732400 | 29850 | 29900 | 29900 | 29850 | 443 |
| 570 | 20250224 | 094000 | 1661493850 | 29900 | 29950 | 29950 | 29900 | 169 |
| 571 | 20250224 | 093900 | 1656438500 | 29950 | 29950 | 30000 | 29950 | 178 |
| 572 | 20250224 | 093800 | 1651104650 | 29950 | 29900 | 30050 | 29900 | 1076 |
| 573 | 20250224 | 093700 | 1618901350 | 29900 | 30000 | 30000 | 29900 | 986 |
| 574 | 20250224 | 093600 | 1589365100 | 30000 | 29950 | 30000 | 29900 | 421 |
| 575 | 20250224 | 093500 | 1576744050 | 29950 | 30000 | 30000 | 29900 | 1066 |
| 576 | 20250224 | 093400 | 1544764900 | 30150 | 30200 | 30250 | 30000 | 1333 |
| 577 | 20250224 | 093300 | 1504573500 | 30250 | 30200 | 30250 | 30150 | 817 |
| 578 | 20250224 | 093200 | 1479905700 | 30200 | 30200 | 30250 | 30150 | 891 |
| 579 | 20250224 | 093100 | 1452992950 | 30250 | 30150 | 30250 | 30000 | 2719 |
| 580 | 20250224 | 093000 | 1370901450 | 30150 | 29800 | 30150 | 29800 | 6293 |
| 581 | 20250224 | 092900 | 1182103900 | 29800 | 29750 | 29800 | 29600 | 1072 |
| 582 | 20250224 | 092800 | 1150260500 | 29750 | 29750 | 29900 | 29750 | 896 |
| 583 | 20250224 | 092700 | 1123567500 | 29750 | 29800 | 29800 | 29750 | 323 |
| 584 | 20250224 | 092600 | 1113947650 | 29750 | 29800 | 29850 | 29650 | 1942 |
| 585 | 20250224 | 092500 | 1056164700 | 29750 | 29950 | 30000 | 29750 | 622 |
| 586 | 20250224 | 092400 | 1037620650 | 30000 | 29950 | 30000 | 29800 | 877 |
| 587 | 20250224 | 092300 | 1011433150 | 29950 | 30150 | 30150 | 29950 | 903 |
| 588 | 20250224 | 092200 | 984300850 | 30150 | 30000 | 30250 | 30000 | 2229 |
| 589 | 20250224 | 092100 | 917109500 | 30000 | 29900 | 30000 | 29900 | 1286 |
| 590 | 20250224 | 092000 | 878586300 | 29900 | 29700 | 29900 | 29600 | 2822 |
| 591 | 20250224 | 091900 | 794446050 | 29650 | 29550 | 29650 | 29400 | 1084 |
| 592 | 20250224 | 091800 | 762432950 | 29550 | 29500 | 29550 | 29400 | 765 |
| 593 | 20250224 | 091700 | 739868300 | 29500 | 29550 | 29550 | 29400 | 1361 |
| 594 | 20250224 | 091600 | 699684750 | 29650 | 29500 | 29650 | 29450 | 377 |
| 595 | 20250224 | 091500 | 688552600 | 29500 | 29500 | 29600 | 29500 | 832 |
| 596 | 20250224 | 091400 | 663976400 | 29500 | 29450 | 29500 | 29450 | 112 |
| 597 | 20250224 | 091300 | 660675300 | 29400 | 29350 | 29450 | 29300 | 553 |
| 598 | 20250224 | 091200 | 644401300 | 29300 | 29200 | 29300 | 29200 | 81 |
| 599 | 20250224 | 091100 | 642028100 | 29250 | 29200 | 29300 | 29100 | 809 |
| 600 | 20250224 | 091000 | 618416950 | 29200 | 29200 | 29200 | 29100 | 1442 |
| 601 | 20250224 | 090900 | 576397350 | 29200 | 29150 | 29250 | 29150 | 402 |
| 602 | 20250224 | 090800 | 564664150 | 29200 | 29150 | 29300 | 29100 | 892 |
| 603 | 20250224 | 090700 | 538654550 | 29150 | 29200 | 29250 | 29150 | 1021 |
| 604 | 20250224 | 090600 | 508878600 | 29200 | 29350 | 29400 | 29200 | 630 |
| 605 | 20250224 | 090500 | 490420050 | 29400 | 29550 | 30200 | 29400 | 2934 |
| 606 | 20250224 | 090400 | 403297850 | 29500 | 29350 | 29500 | 29150 | 1305 |
| 607 | 20250224 | 090300 | 365003500 | 29350 | 29400 | 29400 | 29200 | 1041 |
| 608 | 20250224 | 090200 | 334516950 | 29300 | 29100 | 29400 | 29000 | 1209 |
| 609 | 20250224 | 090100 | 299244050 | 29050 | 29150 | 29250 | 28800 | 8434 |
| 610 | 20250224 | 090000 | 54278450 | 29150 | 29200 | 29300 | 29150 | 1859 |