33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 3 | 20250224 | 191400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250224 | 191300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250224 | 191200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250224 | 191100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250224 | 191000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250224 | 190900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250224 | 190800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250224 | 190700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250224 | 190600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250224 | 190500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250224 | 190400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250224 | 190300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250224 | 190200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250224 | 190100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250224 | 190000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250224 | 185900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250224 | 185800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250224 | 185700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250224 | 185600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250224 | 185500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250224 | 185400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250224 | 185300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250224 | 185200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250224 | 185100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250224 | 185000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250224 | 184900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250224 | 184800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250224 | 184700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250224 | 184600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250224 | 184500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 33 | 20250224 | 184400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250224 | 184300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250224 | 184200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250224 | 184100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250224 | 184000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250224 | 183900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250224 | 183800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250224 | 183700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250224 | 183600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250224 | 183500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250224 | 183400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250224 | 183300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250224 | 183200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250224 | 183100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250224 | 183000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250224 | 182900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250224 | 182800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250224 | 182700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250224 | 182600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250224 | 182500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250224 | 182400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250224 | 182300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250224 | 182200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250224 | 182100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250224 | 182000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250224 | 181900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250224 | 181800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250224 | 181700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250224 | 181600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250224 | 181500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 63 | 20250224 | 181400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250224 | 181300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250224 | 181200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250224 | 181100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250224 | 181000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250224 | 180900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250224 | 180800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250224 | 180700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250224 | 180600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250224 | 180500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250224 | 180400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250224 | 180300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250224 | 180200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250224 | 180100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250224 | 180000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250224 | 175900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250224 | 175800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250224 | 175700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250224 | 175600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250224 | 175500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250224 | 175400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250224 | 175300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250224 | 175200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250224 | 175100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250224 | 175000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250224 | 174900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250224 | 174800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250224 | 174700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250224 | 174600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250224 | 174500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 93 | 20250224 | 174400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250224 | 174300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250224 | 174200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250224 | 174100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250224 | 174000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250224 | 173900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250224 | 173800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250224 | 173700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250224 | 173600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250224 | 173500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250224 | 173400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250224 | 173300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250224 | 173200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250224 | 173100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250224 | 173000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250224 | 172900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250224 | 172800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250224 | 172700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250224 | 172600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250224 | 172500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250224 | 172400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250224 | 172300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250224 | 172200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250224 | 172100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250224 | 172000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250224 | 171900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250224 | 171800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250224 | 171700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250224 | 171600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250224 | 171500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 123 | 20250224 | 171400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250224 | 171300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250224 | 171200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250224 | 171100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250224 | 171000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250224 | 170900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250224 | 170800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250224 | 170700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250224 | 170600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250224 | 170500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250224 | 170400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250224 | 170300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250224 | 170200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250224 | 170100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250224 | 170000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250224 | 165900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250224 | 165800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250224 | 165700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250224 | 165600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250224 | 165500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250224 | 165400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250224 | 165300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250224 | 165200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250224 | 165100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250224 | 165000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250224 | 164900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250224 | 164800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250224 | 164700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250224 | 164600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250224 | 164500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 153 | 20250224 | 164400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250224 | 164300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250224 | 164200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250224 | 164100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250224 | 164000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250224 | 163900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250224 | 163800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250224 | 163700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250224 | 163600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250224 | 163500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250224 | 163400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250224 | 163300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250224 | 163200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250224 | 163100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250224 | 163000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250224 | 162900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250224 | 162800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250224 | 162700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250224 | 162600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250224 | 162500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250224 | 162400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250224 | 162300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250224 | 162200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250224 | 162100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250224 | 162000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250224 | 161900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250224 | 161800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250224 | 161700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250224 | 161600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250224 | 161500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 183 | 20250224 | 161400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250224 | 161300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250224 | 161200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250224 | 161100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250224 | 161000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250224 | 160900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250224 | 160800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250224 | 160700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250224 | 160600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250224 | 160500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250224 | 160400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250224 | 160300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250224 | 160200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250224 | 160100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250224 | 160000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20250224 | 155900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20250224 | 155800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20250224 | 155700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20250224 | 155600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20250224 | 155500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20250224 | 155400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20250224 | 155300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20250224 | 155200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20250224 | 155100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20250224 | 155000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20250224 | 154900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20250224 | 154800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20250224 | 154700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20250224 | 154600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20250224 | 154500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 213 | 20250224 | 154400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20250224 | 154300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20250224 | 154200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20250224 | 154100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20250224 | 154000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20250224 | 153900 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20250224 | 153800 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20250224 | 153700 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20250224 | 153600 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20250224 | 153500 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20250224 | 153400 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20250224 | 153300 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20250224 | 153200 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20250224 | 153100 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20250224 | 153000 | 13952737100 | 48000 | 48000 | 48000 | 48000 | 11916 |
| 228 | 20250224 | 152900 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20250224 | 152800 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20250224 | 152700 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20250224 | 152600 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20250224 | 152500 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20250224 | 152400 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20250224 | 152300 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20250224 | 152200 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20250224 | 152100 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20250224 | 152000 | 13380769100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20250224 | 151900 | 13380769100 | 48000 | 47950 | 48000 | 47950 | 103 |
| 239 | 20250224 | 151800 | 13375825350 | 47950 | 48000 | 48000 | 47900 | 259 |
| 240 | 20250224 | 151700 | 13363400850 | 48000 | 48000 | 48000 | 47950 | 664 |
| 241 | 20250224 | 151600 | 13331533300 | 48000 | 48000 | 48000 | 47950 | 457 |
| 242 | 20250224 | 151500 | 13309601600 | 48000 | 48000 | 48000 | 47950 | 554 |
| 243 | 20250224 | 151400 | 13283010950 | 47950 | 47950 | 48000 | 47950 | 789 |
| 244 | 20250224 | 151300 | 13245150250 | 48000 | 47950 | 48000 | 47900 | 1134 |
| 245 | 20250224 | 151200 | 13190759650 | 47950 | 47950 | 47950 | 47900 | 217 |
| 246 | 20250224 | 151100 | 13180355500 | 47950 | 47900 | 47950 | 47900 | 399 |
| 247 | 20250224 | 151000 | 13161227650 | 47950 | 47900 | 47950 | 47850 | 253 |
| 248 | 20250224 | 150900 | 13149103800 | 47900 | 47900 | 47900 | 47900 | 231 |
| 249 | 20250224 | 150800 | 13138038900 | 47900 | 47900 | 47950 | 47900 | 605 |
| 250 | 20250224 | 150700 | 13109038100 | 47900 | 47950 | 47950 | 47900 | 277 |
| 251 | 20250224 | 150600 | 13095763850 | 47950 | 47950 | 47950 | 47900 | 294 |
| 252 | 20250224 | 150500 | 13081666600 | 47950 | 47950 | 47950 | 47950 | 194 |
| 253 | 20250224 | 150400 | 13072364300 | 47950 | 47950 | 47950 | 47950 | 387 |
| 254 | 20250224 | 150300 | 13053807650 | 47950 | 47950 | 47950 | 47950 | 321 |
| 255 | 20250224 | 150200 | 13038415700 | 47900 | 47900 | 47950 | 47900 | 83 |
| 256 | 20250224 | 150100 | 13034437300 | 47900 | 47950 | 47950 | 47900 | 448 |
| 257 | 20250224 | 150000 | 13012973250 | 47950 | 47950 | 47950 | 47900 | 638 |
| 258 | 20250224 | 145900 | 12982383900 | 48000 | 48000 | 48000 | 47950 | 365 |
| 259 | 20250224 | 145800 | 12964864250 | 48000 | 48000 | 48000 | 47950 | 281 |
| 260 | 20250224 | 145700 | 12951377750 | 48000 | 48000 | 48000 | 47950 | 303 |
| 261 | 20250224 | 145600 | 12936836650 | 48000 | 48000 | 48000 | 47950 | 424 |
| 262 | 20250224 | 145500 | 12916487300 | 48000 | 48000 | 48000 | 47950 | 332 |
| 263 | 20250224 | 145400 | 12900551700 | 48000 | 48000 | 48000 | 47900 | 301 |
| 264 | 20250224 | 145300 | 12886113250 | 47950 | 48000 | 48000 | 47950 | 353 |
| 265 | 20250224 | 145200 | 12869171300 | 48000 | 47950 | 48000 | 47950 | 800 |
| 266 | 20250224 | 145100 | 12830771400 | 48000 | 48000 | 48000 | 47950 | 973 |
| 267 | 20250224 | 145000 | 12784072300 | 48000 | 48000 | 48000 | 47950 | 742 |
| 268 | 20250224 | 144900 | 12748456450 | 48000 | 47950 | 48000 | 47900 | 841 |
| 269 | 20250224 | 144800 | 12708115700 | 47950 | 47950 | 47950 | 47900 | 767 |
| 270 | 20250224 | 144700 | 12671338700 | 47950 | 47900 | 47950 | 47900 | 408 |
| 271 | 20250224 | 144600 | 12651776400 | 47950 | 47950 | 47950 | 47900 | 342 |
| 272 | 20250224 | 144500 | 12635378050 | 47950 | 47850 | 47950 | 47850 | 435 |
| 273 | 20250224 | 144400 | 12614538700 | 47900 | 47900 | 47900 | 47850 | 290 |
| 274 | 20250224 | 144300 | 12600647750 | 47900 | 47850 | 47900 | 47850 | 286 |
| 275 | 20250224 | 144200 | 12586949000 | 47850 | 47950 | 47950 | 47850 | 225 |
| 276 | 20250224 | 144100 | 12576170850 | 47950 | 47950 | 47950 | 47900 | 424 |
| 277 | 20250224 | 144000 | 12555840600 | 47950 | 47950 | 47950 | 47900 | 322 |
| 278 | 20250224 | 143900 | 12540401350 | 47950 | 47900 | 47950 | 47900 | 302 |
| 279 | 20250224 | 143800 | 12525926300 | 47900 | 47900 | 47900 | 47850 | 429 |
| 280 | 20250224 | 143700 | 12505377900 | 47900 | 47900 | 47900 | 47850 | 224 |
| 281 | 20250224 | 143600 | 12494648800 | 47900 | 47900 | 47900 | 47850 | 381 |
| 282 | 20250224 | 143500 | 12476400000 | 47900 | 47900 | 47900 | 47850 | 274 |
| 283 | 20250224 | 143400 | 12463276850 | 47850 | 47900 | 47900 | 47850 | 615 |
| 284 | 20250224 | 143300 | 12433824650 | 47900 | 47850 | 47900 | 47850 | 349 |
| 285 | 20250224 | 143200 | 12417111100 | 47850 | 47800 | 47850 | 47800 | 140 |
| 286 | 20250224 | 143100 | 12410413050 | 47850 | 47900 | 47900 | 47850 | 328 |
| 287 | 20250224 | 143000 | 12394711400 | 47900 | 47850 | 47900 | 47800 | 452 |
| 288 | 20250224 | 142900 | 12373080300 | 47800 | 47850 | 47850 | 47800 | 372 |
| 289 | 20250224 | 142800 | 12355280350 | 47850 | 47900 | 47900 | 47800 | 619 |
| 290 | 20250224 | 142700 | 12325651750 | 47900 | 47900 | 47900 | 47850 | 388 |
| 291 | 20250224 | 142600 | 12307067250 | 47900 | 47900 | 47900 | 47850 | 409 |
| 292 | 20250224 | 142500 | 12287476400 | 47900 | 47800 | 47900 | 47800 | 514 |
| 293 | 20250224 | 142400 | 12262858300 | 47850 | 47850 | 47850 | 47800 | 288 |
| 294 | 20250224 | 142300 | 12249077600 | 47850 | 47850 | 47850 | 47800 | 611 |
| 295 | 20250224 | 142200 | 12219848100 | 47850 | 47850 | 47850 | 47800 | 335 |
| 296 | 20250224 | 142100 | 12203819150 | 47850 | 47900 | 47900 | 47800 | 387 |
| 297 | 20250224 | 142000 | 12185300300 | 47850 | 47850 | 47850 | 47800 | 247 |
| 298 | 20250224 | 141900 | 12173481900 | 47850 | 47900 | 47900 | 47800 | 589 |
| 299 | 20250224 | 141800 | 12145294050 | 47900 | 47850 | 47900 | 47800 | 294 |
| 300 | 20250224 | 141700 | 12131224450 | 47850 | 47900 | 47900 | 47850 | 658 |
| 301 | 20250224 | 141600 | 12099732500 | 47900 | 47900 | 47900 | 47850 | 468 |
| 302 | 20250224 | 141500 | 12077315850 | 47900 | 47900 | 47900 | 47850 | 347 |
| 303 | 20250224 | 141400 | 12060695250 | 47850 | 47900 | 47900 | 47850 | 936 |
| 304 | 20250224 | 141300 | 12015861450 | 47900 | 47900 | 47900 | 47850 | 410 |
| 305 | 20250224 | 141200 | 11996222600 | 47900 | 47850 | 47900 | 47850 | 336 |
| 306 | 20250224 | 141100 | 11980133800 | 47900 | 47900 | 47900 | 47850 | 523 |
| 307 | 20250224 | 141000 | 11955082650 | 47900 | 47800 | 47900 | 47800 | 468 |
| 308 | 20250224 | 140900 | 11932692550 | 47850 | 47850 | 47850 | 47800 | 381 |
| 309 | 20250224 | 140800 | 11914462200 | 47850 | 47900 | 47900 | 47850 | 546 |
| 310 | 20250224 | 140700 | 11888321000 | 47900 | 47900 | 47900 | 47850 | 287 |
| 311 | 20250224 | 140600 | 11874574300 | 47900 | 47900 | 47900 | 47850 | 506 |
| 312 | 20250224 | 140500 | 11850341000 | 47900 | 47900 | 47900 | 47850 | 443 |
| 313 | 20250224 | 140400 | 11829121350 | 47900 | 47900 | 47900 | 47850 | 365 |
| 314 | 20250224 | 140300 | 11811641400 | 47850 | 47900 | 47900 | 47850 | 401 |
| 315 | 20250224 | 140200 | 11792433550 | 47900 | 47900 | 47900 | 47850 | 395 |
| 316 | 20250224 | 140100 | 11773513800 | 47900 | 47900 | 47900 | 47850 | 377 |
| 317 | 20250224 | 140000 | 11755455950 | 47900 | 47900 | 47900 | 47850 | 451 |
| 318 | 20250224 | 135900 | 11733853400 | 47850 | 47900 | 47900 | 47850 | 325 |
| 319 | 20250224 | 135800 | 11718286800 | 47900 | 47900 | 47900 | 47850 | 469 |
| 320 | 20250224 | 135700 | 11695826750 | 47900 | 47900 | 47900 | 47850 | 284 |
| 321 | 20250224 | 135600 | 11682223800 | 47900 | 47850 | 47900 | 47800 | 391 |
| 322 | 20250224 | 135500 | 11663498450 | 47900 | 47900 | 47900 | 47850 | 447 |
| 323 | 20250224 | 135400 | 11642090200 | 47900 | 47850 | 47900 | 47850 | 314 |
| 324 | 20250224 | 135300 | 11627054750 | 47850 | 47850 | 47850 | 47800 | 360 |
| 325 | 20250224 | 135200 | 11609829550 | 47850 | 47850 | 47850 | 47800 | 280 |
| 326 | 20250224 | 135100 | 11596431600 | 47850 | 47800 | 47850 | 47750 | 393 |
| 327 | 20250224 | 135000 | 11577631100 | 47800 | 47850 | 47950 | 47750 | 558 |
| 328 | 20250224 | 134900 | 11550930250 | 47900 | 47900 | 47900 | 47850 | 1018 |
| 329 | 20250224 | 134800 | 11502172500 | 47900 | 47850 | 47900 | 47850 | 340 |
| 330 | 20250224 | 134700 | 11485887200 | 47900 | 47850 | 47900 | 47800 | 209 |
| 331 | 20250224 | 134600 | 11475877350 | 47850 | 47900 | 47950 | 47750 | 1394 |
| 332 | 20250224 | 134500 | 11409249100 | 47900 | 47800 | 47900 | 47750 | 199 |
| 333 | 20250224 | 134400 | 11399724200 | 47800 | 47800 | 47900 | 47750 | 480 |
| 334 | 20250224 | 134300 | 11376780400 | 47750 | 47750 | 47900 | 47700 | 1422 |
| 335 | 20250224 | 134200 | 11308860850 | 47800 | 47800 | 47900 | 47750 | 1409 |
| 336 | 20250224 | 134100 | 11241534200 | 47800 | 47900 | 47900 | 47750 | 1090 |
| 337 | 20250224 | 134000 | 11189398450 | 47900 | 47900 | 47900 | 47850 | 331 |
| 338 | 20250224 | 133900 | 11173544850 | 47900 | 47900 | 47900 | 47850 | 495 |
| 339 | 20250224 | 133800 | 11149834750 | 47900 | 47900 | 47900 | 47850 | 342 |
| 340 | 20250224 | 133700 | 11133453650 | 47900 | 47900 | 47900 | 47850 | 262 |
| 341 | 20250224 | 133600 | 11120904000 | 47900 | 47850 | 47900 | 47850 | 395 |
| 342 | 20250224 | 133500 | 11101985000 | 47850 | 47900 | 47900 | 47850 | 429 |
| 343 | 20250224 | 133400 | 11081437200 | 47900 | 47900 | 47900 | 47850 | 475 |
| 344 | 20250224 | 133300 | 11058685100 | 47900 | 47850 | 47900 | 47800 | 326 |
| 345 | 20250224 | 133200 | 11043083400 | 47850 | 47850 | 47850 | 47800 | 576 |
| 346 | 20250224 | 133100 | 11015530050 | 47850 | 47850 | 47850 | 47800 | 336 |
| 347 | 20250224 | 133000 | 10999454850 | 47850 | 47850 | 47850 | 47800 | 272 |
| 348 | 20250224 | 132900 | 10986440200 | 47800 | 47900 | 47900 | 47800 | 558 |
| 349 | 20250224 | 132800 | 10959729100 | 47900 | 47900 | 47900 | 47850 | 1021 |
| 350 | 20250224 | 132700 | 10910823750 | 47900 | 47850 | 47900 | 47850 | 276 |
| 351 | 20250224 | 132600 | 10897605600 | 47850 | 47900 | 47900 | 47850 | 388 |
| 352 | 20250224 | 132500 | 10879021550 | 47900 | 47850 | 47900 | 47800 | 474 |
| 353 | 20250224 | 132400 | 10856325150 | 47850 | 47900 | 47900 | 47850 | 1390 |
| 354 | 20250224 | 132300 | 10789802450 | 47900 | 47900 | 47900 | 47850 | 370 |
| 355 | 20250224 | 132200 | 10772080250 | 47900 | 47900 | 47900 | 47850 | 163 |
| 356 | 20250224 | 132100 | 10764274000 | 47900 | 47900 | 47900 | 47850 | 504 |
| 357 | 20250224 | 132000 | 10740134650 | 47900 | 47900 | 47900 | 47800 | 372 |
| 358 | 20250224 | 131900 | 10722317150 | 47850 | 47850 | 47950 | 47850 | 332 |
| 359 | 20250224 | 131800 | 10706411700 | 47850 | 47800 | 47850 | 47800 | 147 |
| 360 | 20250224 | 131700 | 10699378850 | 47800 | 48000 | 48000 | 47700 | 2593 |
| 361 | 20250224 | 131600 | 10575496300 | 47850 | 47950 | 48000 | 47750 | 1288 |
| 362 | 20250224 | 131500 | 10513947900 | 47900 | 47900 | 47950 | 47850 | 297 |
| 363 | 20250224 | 131400 | 10499711200 | 47900 | 47800 | 47950 | 47800 | 492 |
| 364 | 20250224 | 131300 | 10476168550 | 47850 | 47850 | 47850 | 47800 | 863 |
| 365 | 20250224 | 131200 | 10434906650 | 47850 | 47950 | 47950 | 47800 | 531 |
| 366 | 20250224 | 131100 | 10409495200 | 47950 | 47900 | 47950 | 47800 | 494 |
| 367 | 20250224 | 131000 | 10385843100 | 47900 | 47850 | 47900 | 47800 | 477 |
| 368 | 20250224 | 130900 | 10363010300 | 47850 | 47900 | 47950 | 47800 | 568 |
| 369 | 20250224 | 130800 | 10335812950 | 47900 | 47800 | 47900 | 47750 | 343 |
| 370 | 20250224 | 130700 | 10319413650 | 47800 | 47800 | 47900 | 47750 | 425 |
| 371 | 20250224 | 130600 | 10299095250 | 47800 | 47850 | 47900 | 47750 | 383 |
| 372 | 20250224 | 130500 | 10280785500 | 47850 | 47800 | 47850 | 47800 | 530 |
| 373 | 20250224 | 130400 | 10255445650 | 47750 | 47750 | 47800 | 47750 | 349 |
| 374 | 20250224 | 130300 | 10238772250 | 47750 | 47800 | 47900 | 47700 | 458 |
| 375 | 20250224 | 130200 | 10216883850 | 47750 | 47850 | 47850 | 47550 | 2575 |
| 376 | 20250224 | 130100 | 10094055250 | 47850 | 47800 | 47850 | 47800 | 301 |
| 377 | 20250224 | 130000 | 10079653250 | 47850 | 47800 | 47850 | 47800 | 324 |
| 378 | 20250224 | 125900 | 10064150550 | 47800 | 47850 | 47900 | 47800 | 501 |
| 379 | 20250224 | 125800 | 10040180650 | 47850 | 47850 | 48000 | 47750 | 4803 |
| 380 | 20250224 | 125700 | 9810600600 | 47850 | 47900 | 47950 | 47850 | 414 |
| 381 | 20250224 | 125600 | 9790763950 | 47950 | 47850 | 47950 | 47850 | 386 |
| 382 | 20250224 | 125500 | 9772273650 | 47850 | 47850 | 47900 | 47850 | 476 |
| 383 | 20250224 | 125400 | 9749474800 | 47900 | 48000 | 48000 | 47800 | 2865 |
| 384 | 20250224 | 125300 | 9612202350 | 48000 | 48000 | 48000 | 47950 | 250 |
| 385 | 20250224 | 125200 | 9600203350 | 48000 | 48000 | 48000 | 47950 | 497 |
| 386 | 20250224 | 125100 | 9576349150 | 48000 | 48000 | 48000 | 47950 | 499 |
| 387 | 20250224 | 125000 | 9552399700 | 48000 | 48000 | 48000 | 47950 | 397 |
| 388 | 20250224 | 124900 | 9533344500 | 47950 | 47950 | 48000 | 47950 | 439 |
| 389 | 20250224 | 124800 | 9512278050 | 47950 | 48000 | 48000 | 47950 | 176 |
| 390 | 20250224 | 124700 | 9503830950 | 48000 | 48000 | 48000 | 47950 | 578 |
| 391 | 20250224 | 124600 | 9476096650 | 48000 | 48000 | 48000 | 47950 | 354 |
| 392 | 20250224 | 124500 | 9459105800 | 48000 | 48000 | 48000 | 47950 | 319 |
| 393 | 20250224 | 124400 | 9443795500 | 48000 | 47950 | 48000 | 47900 | 344 |
| 394 | 20250224 | 124300 | 9427288700 | 47950 | 47950 | 47950 | 47900 | 304 |
| 395 | 20250224 | 124200 | 9412712850 | 47900 | 47950 | 48000 | 47900 | 388 |
| 396 | 20250224 | 124100 | 9394099250 | 47950 | 47950 | 48000 | 47900 | 384 |
| 397 | 20250224 | 124000 | 9375688700 | 48000 | 48000 | 48000 | 47950 | 441 |
| 398 | 20250224 | 123900 | 9354522250 | 47950 | 47900 | 48000 | 47900 | 394 |
| 399 | 20250224 | 123800 | 9335624450 | 47950 | 47950 | 48000 | 47900 | 185 |
| 400 | 20250224 | 123700 | 9326751950 | 48000 | 48000 | 48000 | 47950 | 448 |
| 401 | 20250224 | 123600 | 9305248950 | 48000 | 47950 | 48000 | 47850 | 904 |
| 402 | 20250224 | 123500 | 9261932150 | 48000 | 48000 | 48000 | 47900 | 338 |
| 403 | 20250224 | 123400 | 9245711800 | 48000 | 48000 | 48000 | 47950 | 403 |
| 404 | 20250224 | 123300 | 9226371200 | 47950 | 48000 | 48000 | 47950 | 320 |
| 405 | 20250224 | 123200 | 9211013450 | 47950 | 47950 | 48000 | 47950 | 313 |
| 406 | 20250224 | 123100 | 9195990550 | 47950 | 47950 | 48000 | 47950 | 321 |
| 407 | 20250224 | 123000 | 9180583750 | 47950 | 47950 | 48000 | 47950 | 386 |
| 408 | 20250224 | 122900 | 9162058500 | 47950 | 48000 | 48000 | 47950 | 296 |
| 409 | 20250224 | 122800 | 9147851500 | 48000 | 48000 | 48000 | 47950 | 406 |
| 410 | 20250224 | 122700 | 9128372200 | 47950 | 47950 | 48000 | 47950 | 343 |
| 411 | 20250224 | 122600 | 9111916400 | 48000 | 47950 | 48000 | 47900 | 548 |
| 412 | 20250224 | 122500 | 9085636900 | 47950 | 47900 | 48000 | 47900 | 428 |
| 413 | 20250224 | 122400 | 9065115150 | 47900 | 47900 | 48000 | 47900 | 365 |
| 414 | 20250224 | 122300 | 9047617150 | 47850 | 47950 | 47950 | 47850 | 1102 |
| 415 | 20250224 | 122200 | 8994818900 | 47950 | 47900 | 47950 | 47900 | 359 |
| 416 | 20250224 | 122100 | 8977607200 | 47950 | 47950 | 47950 | 47900 | 373 |
| 417 | 20250224 | 122000 | 8959722750 | 48000 | 47950 | 48000 | 47950 | 307 |
| 418 | 20250224 | 121900 | 8944988800 | 48000 | 48000 | 48000 | 47950 | 597 |
| 419 | 20250224 | 121800 | 8916338650 | 48000 | 48000 | 48000 | 47900 | 208 |
| 420 | 20250224 | 121700 | 8906356750 | 48000 | 47900 | 48000 | 47900 | 691 |
| 421 | 20250224 | 121600 | 8873231600 | 47900 | 48000 | 48000 | 47900 | 550 |
| 422 | 20250224 | 121500 | 8846848300 | 48000 | 48000 | 48000 | 47950 | 394 |
| 423 | 20250224 | 121400 | 8827937250 | 47950 | 48000 | 48000 | 47950 | 286 |
| 424 | 20250224 | 121300 | 8814211050 | 47950 | 48000 | 48000 | 47950 | 176 |
| 425 | 20250224 | 121200 | 8805765300 | 48000 | 48000 | 48000 | 47900 | 672 |
| 426 | 20250224 | 121100 | 8773531700 | 48000 | 48000 | 48000 | 47950 | 666 |
| 427 | 20250224 | 121000 | 8741582000 | 47950 | 48000 | 48000 | 47950 | 457 |
| 428 | 20250224 | 120900 | 8719648900 | 47950 | 48000 | 48000 | 47950 | 302 |
| 429 | 20250224 | 120800 | 8705154500 | 47950 | 47950 | 48000 | 47950 | 257 |
| 430 | 20250224 | 120700 | 8692820000 | 47950 | 48000 | 48050 | 47950 | 524 |
| 431 | 20250224 | 120600 | 8667663100 | 48000 | 48050 | 48050 | 48000 | 308 |
| 432 | 20250224 | 120500 | 8652865150 | 48000 | 47950 | 48050 | 47950 | 294 |
| 433 | 20250224 | 120400 | 8638740050 | 47950 | 48050 | 48050 | 47950 | 532 |
| 434 | 20250224 | 120300 | 8613195550 | 48050 | 48000 | 48050 | 48000 | 930 |
| 435 | 20250224 | 120200 | 8568543950 | 48000 | 48050 | 48050 | 48000 | 394 |
| 436 | 20250224 | 120100 | 8549614050 | 48000 | 48050 | 48050 | 48000 | 321 |
| 437 | 20250224 | 120000 | 8534191200 | 48000 | 48050 | 48100 | 48000 | 545 |
| 438 | 20250224 | 115900 | 8508002650 | 48050 | 48050 | 48100 | 48050 | 385 |
| 439 | 20250224 | 115800 | 8489487350 | 48050 | 48050 | 48100 | 48000 | 358 |
| 440 | 20250224 | 115700 | 8472276650 | 48050 | 48100 | 48100 | 48000 | 396 |
| 441 | 20250224 | 115600 | 8453243550 | 48050 | 48050 | 48100 | 48000 | 552 |
| 442 | 20250224 | 115500 | 8426712200 | 48100 | 48100 | 48100 | 48050 | 567 |
| 443 | 20250224 | 115400 | 8399445900 | 48050 | 48100 | 48100 | 48050 | 541 |
| 444 | 20250224 | 115300 | 8373429100 | 48100 | 48050 | 48100 | 48050 | 239 |
| 445 | 20250224 | 115200 | 8361934500 | 48050 | 48050 | 48100 | 48050 | 430 |
| 446 | 20250224 | 115100 | 8341253800 | 48100 | 48050 | 48100 | 48050 | 299 |
| 447 | 20250224 | 115000 | 8326873600 | 48050 | 48050 | 48100 | 48000 | 326 |
| 448 | 20250224 | 114900 | 8311201550 | 48100 | 48050 | 48100 | 48050 | 411 |
| 449 | 20250224 | 114800 | 8291435050 | 48100 | 48050 | 48100 | 48000 | 408 |
| 450 | 20250224 | 114700 | 8271825100 | 48050 | 48050 | 48100 | 48000 | 595 |
| 451 | 20250224 | 114600 | 8243235850 | 48100 | 48050 | 48100 | 48050 | 398 |
| 452 | 20250224 | 114500 | 8224094100 | 48050 | 48050 | 48100 | 48050 | 470 |
| 453 | 20250224 | 114400 | 8201488200 | 48100 | 48050 | 48100 | 48050 | 325 |
| 454 | 20250224 | 114300 | 8185857850 | 48100 | 48050 | 48100 | 48050 | 280 |
| 455 | 20250224 | 114200 | 8172391900 | 48100 | 48000 | 48100 | 48000 | 507 |
| 456 | 20250224 | 114100 | 8148012400 | 48050 | 48000 | 48050 | 48000 | 272 |
| 457 | 20250224 | 114000 | 8134944800 | 48000 | 48000 | 48050 | 48000 | 901 |
| 458 | 20250224 | 113900 | 8091653550 | 48050 | 48000 | 48050 | 48000 | 403 |
| 459 | 20250224 | 113800 | 8072290850 | 48000 | 48050 | 48050 | 48000 | 207 |
| 460 | 20250224 | 113700 | 8062347350 | 48050 | 48050 | 48050 | 48000 | 435 |
| 461 | 20250224 | 113600 | 8041446900 | 48000 | 48050 | 48050 | 48000 | 345 |
| 462 | 20250224 | 113500 | 8024871500 | 48000 | 48000 | 48050 | 48000 | 871 |
| 463 | 20250224 | 113400 | 7983021250 | 48050 | 48050 | 48050 | 48000 | 682 |
| 464 | 20250224 | 113300 | 7950269600 | 48050 | 48050 | 48050 | 48000 | 177 |
| 465 | 20250224 | 113200 | 7941766250 | 48050 | 48000 | 48050 | 48000 | 360 |
| 466 | 20250224 | 113100 | 7924469750 | 48050 | 48050 | 48050 | 48000 | 457 |
| 467 | 20250224 | 113000 | 7902512850 | 48050 | 48000 | 48050 | 48000 | 222 |
| 468 | 20250224 | 112900 | 7891847350 | 48050 | 48050 | 48050 | 48000 | 311 |
| 469 | 20250224 | 112800 | 7876905700 | 48050 | 48050 | 48050 | 48000 | 433 |
| 470 | 20250224 | 112700 | 7856101850 | 48000 | 48050 | 48050 | 47950 | 740 |
| 471 | 20250224 | 112600 | 7820571700 | 48050 | 48050 | 48050 | 48000 | 835 |
| 472 | 20250224 | 112500 | 7780469550 | 48050 | 48050 | 48050 | 48000 | 474 |
| 473 | 20250224 | 112400 | 7757695550 | 48000 | 48050 | 48050 | 48000 | 324 |
| 474 | 20250224 | 112300 | 7742128850 | 48050 | 48050 | 48050 | 48000 | 216 |
| 475 | 20250224 | 112200 | 7731753000 | 48050 | 48000 | 48050 | 48000 | 405 |
| 476 | 20250224 | 112100 | 7712294100 | 48000 | 48050 | 48100 | 48000 | 520 |
| 477 | 20250224 | 112000 | 7687298050 | 48000 | 48050 | 48050 | 48000 | 339 |
| 478 | 20250224 | 111900 | 7671011250 | 48050 | 48050 | 48050 | 48000 | 318 |
| 479 | 20250224 | 111800 | 7655735300 | 48000 | 48000 | 48050 | 48000 | 437 |
| 480 | 20250224 | 111700 | 7634739000 | 48000 | 48000 | 48050 | 48000 | 352 |
| 481 | 20250224 | 111600 | 7617827700 | 48000 | 48000 | 48050 | 48000 | 359 |
| 482 | 20250224 | 111500 | 7600579500 | 48000 | 48000 | 48050 | 48000 | 428 |
| 483 | 20250224 | 111400 | 7580016900 | 48050 | 48000 | 48050 | 48000 | 1186 |
| 484 | 20250224 | 111300 | 7523032700 | 48050 | 48000 | 48050 | 47950 | 374 |
| 485 | 20250224 | 111200 | 7505068600 | 48000 | 48000 | 48050 | 47950 | 1348 |
| 486 | 20250224 | 111100 | 7440375500 | 48000 | 47950 | 48000 | 47900 | 359 |
| 487 | 20250224 | 111000 | 7423150750 | 47950 | 48000 | 48000 | 47950 | 533 |
| 488 | 20250224 | 110900 | 7397577900 | 48000 | 48000 | 48000 | 47900 | 358 |
| 489 | 20250224 | 110800 | 7380404400 | 47950 | 48000 | 48000 | 47900 | 391 |
| 490 | 20250224 | 110700 | 7361647200 | 47950 | 47950 | 48000 | 47900 | 428 |
| 491 | 20250224 | 110600 | 7341115600 | 47950 | 47900 | 47950 | 47900 | 435 |
| 492 | 20250224 | 110500 | 7320260600 | 47950 | 47900 | 47950 | 47900 | 252 |
| 493 | 20250224 | 110400 | 7308178850 | 47950 | 47950 | 47950 | 47900 | 398 |
| 494 | 20250224 | 110300 | 7289097900 | 47950 | 47900 | 47950 | 47900 | 414 |
| 495 | 20250224 | 110200 | 7269252750 | 47900 | 47900 | 47950 | 47900 | 324 |
| 496 | 20250224 | 110100 | 7253718650 | 47900 | 47900 | 47950 | 47900 | 464 |
| 497 | 20250224 | 110000 | 7231473150 | 47950 | 47950 | 48000 | 47900 | 445 |
| 498 | 20250224 | 105900 | 7210126500 | 48000 | 48000 | 48000 | 47950 | 468 |
| 499 | 20250224 | 105800 | 7187664000 | 48000 | 47950 | 48000 | 47900 | 460 |
| 500 | 20250224 | 105700 | 7165603500 | 47950 | 48000 | 48000 | 47950 | 285 |
| 501 | 20250224 | 105600 | 7151924650 | 47950 | 47950 | 48000 | 47900 | 438 |
| 502 | 20250224 | 105500 | 7130913700 | 47900 | 48000 | 48000 | 47900 | 675 |
| 503 | 20250224 | 105400 | 7098534550 | 48000 | 48000 | 48000 | 47950 | 1315 |
| 504 | 20250224 | 105300 | 7035415950 | 48000 | 47950 | 48000 | 47950 | 430 |
| 505 | 20250224 | 105200 | 7014781700 | 48000 | 47950 | 48000 | 47950 | 435 |
| 506 | 20250224 | 105100 | 6993903050 | 48000 | 47950 | 48000 | 47950 | 413 |
| 507 | 20250224 | 105000 | 6974080050 | 48000 | 48000 | 48000 | 47900 | 830 |
| 508 | 20250224 | 104900 | 6934272550 | 48000 | 47950 | 48000 | 47950 | 389 |
| 509 | 20250224 | 104800 | 6915603550 | 48000 | 48000 | 48000 | 47950 | 514 |
| 510 | 20250224 | 104700 | 6890931950 | 48000 | 47950 | 48000 | 47950 | 757 |
| 511 | 20250224 | 104600 | 6854607950 | 48000 | 47950 | 48000 | 47950 | 253 |
| 512 | 20250224 | 104500 | 6842468300 | 48000 | 47950 | 48000 | 47950 | 409 |
| 513 | 20250224 | 104400 | 6822838550 | 48000 | 47900 | 48000 | 47900 | 498 |
| 514 | 20250224 | 104300 | 6798966800 | 47950 | 47900 | 47950 | 47850 | 163 |
| 515 | 20250224 | 104200 | 6791153700 | 47850 | 47950 | 47950 | 47850 | 1945 |
| 516 | 20250224 | 104100 | 6698014600 | 47950 | 47900 | 47950 | 47900 | 475 |
| 517 | 20250224 | 104000 | 6675243900 | 47950 | 47950 | 47950 | 47900 | 233 |
| 518 | 20250224 | 103900 | 6664076050 | 47900 | 47900 | 47950 | 47900 | 271 |
| 519 | 20250224 | 103800 | 6651085650 | 47950 | 47800 | 47950 | 47800 | 333 |
| 520 | 20250224 | 103700 | 6635148200 | 47800 | 47950 | 47950 | 47800 | 2995 |
| 521 | 20250224 | 103600 | 6491772650 | 47950 | 47900 | 48000 | 47900 | 143 |
| 522 | 20250224 | 103500 | 6484916600 | 47900 | 47950 | 47950 | 47900 | 217 |
| 523 | 20250224 | 103400 | 6474514600 | 47950 | 47950 | 48000 | 47900 | 359 |
| 524 | 20250224 | 103300 | 6457301950 | 47950 | 48000 | 48000 | 47900 | 1205 |
| 525 | 20250224 | 103200 | 6399552250 | 48000 | 47950 | 48000 | 47950 | 404 |
| 526 | 20250224 | 103100 | 6380162650 | 48000 | 47950 | 48000 | 47900 | 667 |
| 527 | 20250224 | 103000 | 6348191000 | 47950 | 47950 | 47950 | 47850 | 1080 |
| 528 | 20250224 | 102900 | 6296449450 | 48000 | 47950 | 48000 | 47950 | 374 |
| 529 | 20250224 | 102800 | 6278499650 | 48000 | 48050 | 48050 | 47950 | 424 |
| 530 | 20250224 | 102700 | 6258148500 | 48050 | 48050 | 48100 | 48000 | 396 |
| 531 | 20250224 | 102600 | 6239119500 | 48000 | 47950 | 48050 | 47950 | 759 |
| 532 | 20250224 | 102500 | 6202683150 | 47950 | 48000 | 48050 | 47950 | 733 |
| 533 | 20250224 | 102400 | 6167508200 | 47950 | 47950 | 48000 | 47900 | 656 |
| 534 | 20250224 | 102300 | 6136030600 | 47900 | 48000 | 48000 | 47850 | 1025 |
| 535 | 20250224 | 102200 | 6086898300 | 47950 | 47950 | 48000 | 47950 | 1021 |
| 536 | 20250224 | 102100 | 6037891400 | 48000 | 48000 | 48000 | 47950 | 316 |
| 537 | 20250224 | 102000 | 6022727450 | 47950 | 47950 | 48000 | 47900 | 354 |
| 538 | 20250224 | 101900 | 6005753600 | 47900 | 48000 | 48000 | 47850 | 1291 |
| 539 | 20250224 | 101800 | 5943878700 | 48000 | 48000 | 48000 | 47950 | 436 |
| 540 | 20250224 | 101700 | 5922952350 | 47950 | 47950 | 48000 | 47950 | 504 |
| 541 | 20250224 | 101600 | 5898762100 | 48000 | 47900 | 48000 | 47900 | 552 |
| 542 | 20250224 | 101500 | 5872281150 | 47900 | 48000 | 48000 | 47900 | 795 |
| 543 | 20250224 | 101400 | 5834162300 | 47900 | 47950 | 48000 | 47900 | 749 |
| 544 | 20250224 | 101300 | 5798232650 | 48000 | 48000 | 48000 | 47950 | 701 |
| 545 | 20250224 | 101200 | 5764611650 | 48000 | 48000 | 48050 | 47950 | 464 |
| 546 | 20250224 | 101100 | 5742330150 | 48000 | 48100 | 48100 | 47950 | 722 |
| 547 | 20250224 | 101000 | 5707635350 | 48100 | 48100 | 48100 | 48050 | 431 |
| 548 | 20250224 | 100900 | 5686906800 | 48050 | 48100 | 48100 | 48000 | 178 |
| 549 | 20250224 | 100800 | 5678350700 | 48050 | 48100 | 48100 | 47900 | 924 |
| 550 | 20250224 | 100700 | 5633996050 | 48100 | 48100 | 48100 | 48000 | 1421 |
| 551 | 20250224 | 100600 | 5565699300 | 48100 | 48050 | 48100 | 48000 | 2748 |
| 552 | 20250224 | 100500 | 5433713500 | 48050 | 48050 | 48100 | 48050 | 282 |
| 553 | 20250224 | 100400 | 5420152050 | 48050 | 48100 | 48100 | 48050 | 483 |
| 554 | 20250224 | 100300 | 5396934000 | 48050 | 48050 | 48100 | 48050 | 356 |
| 555 | 20250224 | 100200 | 5379813050 | 48100 | 48050 | 48100 | 48050 | 334 |
| 556 | 20250224 | 100100 | 5363755000 | 48050 | 48050 | 48100 | 48050 | 377 |
| 557 | 20250224 | 100000 | 5345626250 | 48100 | 48050 | 48100 | 48000 | 700 |
| 558 | 20250224 | 095900 | 5311969750 | 48100 | 48050 | 48100 | 48000 | 97 |
| 559 | 20250224 | 095800 | 5307308000 | 48050 | 48150 | 48150 | 48050 | 1004 |
| 560 | 20250224 | 095700 | 5259021350 | 48100 | 48150 | 48200 | 48100 | 595 |
| 561 | 20250224 | 095600 | 5230367000 | 48150 | 48200 | 48200 | 48100 | 786 |
| 562 | 20250224 | 095500 | 5192503800 | 48200 | 48200 | 48200 | 48150 | 1899 |
| 563 | 20250224 | 095400 | 5101018800 | 48200 | 48150 | 48200 | 48150 | 895 |
| 564 | 20250224 | 095300 | 5057881550 | 48200 | 48150 | 48200 | 48100 | 1368 |
| 565 | 20250224 | 095200 | 4991981900 | 48150 | 48150 | 48150 | 48100 | 1323 |
| 566 | 20250224 | 095100 | 4928279950 | 48150 | 48150 | 48150 | 48100 | 1284 |
| 567 | 20250224 | 095000 | 4866475350 | 48150 | 48100 | 48150 | 48100 | 905 |
| 568 | 20250224 | 094900 | 4822909100 | 48150 | 48150 | 48150 | 48100 | 1604 |
| 569 | 20250224 | 094800 | 4745687550 | 48100 | 48050 | 48150 | 48050 | 3268 |
| 570 | 20250224 | 094700 | 4588455500 | 48100 | 48050 | 48100 | 48050 | 904 |
| 571 | 20250224 | 094600 | 4544978700 | 48100 | 48100 | 48100 | 48050 | 2198 |
| 572 | 20250224 | 094500 | 4439264400 | 48050 | 48100 | 48100 | 48000 | 1066 |
| 573 | 20250224 | 094400 | 4388026000 | 48100 | 48100 | 48100 | 48050 | 360 |
| 574 | 20250224 | 094300 | 4370719200 | 48100 | 48150 | 48150 | 48050 | 1203 |
| 575 | 20250224 | 094200 | 4312894000 | 48100 | 48150 | 48150 | 48100 | 995 |
| 576 | 20250224 | 094100 | 4265023700 | 48100 | 48150 | 48150 | 48050 | 1613 |
| 577 | 20250224 | 094000 | 4187405750 | 48100 | 48150 | 48150 | 48050 | 1762 |
| 578 | 20250224 | 093900 | 4102639850 | 48100 | 48100 | 48150 | 48100 | 1556 |
| 579 | 20250224 | 093800 | 4027789550 | 48150 | 48150 | 48150 | 48050 | 2084 |
| 580 | 20250224 | 093700 | 3927534900 | 48150 | 48200 | 48200 | 48150 | 1686 |
| 581 | 20250224 | 093600 | 3846343750 | 48150 | 48250 | 48250 | 48150 | 856 |
| 582 | 20250224 | 093500 | 3805078300 | 48200 | 48250 | 48250 | 48200 | 470 |
| 583 | 20250224 | 093400 | 3782411450 | 48250 | 48250 | 48250 | 48200 | 741 |
| 584 | 20250224 | 093300 | 3746664500 | 48250 | 48200 | 48250 | 48150 | 391 |
| 585 | 20250224 | 093200 | 3727816650 | 48200 | 48200 | 48250 | 48150 | 535 |
| 586 | 20250224 | 093100 | 3702023500 | 48250 | 48250 | 48250 | 48200 | 539 |
| 587 | 20250224 | 093000 | 3676017550 | 48200 | 48250 | 48350 | 48200 | 1647 |
| 588 | 20250224 | 092900 | 3596534200 | 48250 | 48300 | 48350 | 48200 | 1702 |
| 589 | 20250224 | 092800 | 3514350850 | 48300 | 48200 | 48300 | 48150 | 7074 |
| 590 | 20250224 | 092700 | 3173214950 | 48150 | 48200 | 48200 | 48150 | 2289 |
| 591 | 20250224 | 092600 | 3062907250 | 48200 | 48200 | 48200 | 48150 | 1851 |
| 592 | 20250224 | 092500 | 2973716300 | 48200 | 48150 | 48200 | 48100 | 1712 |
| 593 | 20250224 | 092400 | 2891251200 | 48150 | 48150 | 48200 | 48100 | 1203 |
| 594 | 20250224 | 092300 | 2833317850 | 48200 | 48100 | 48200 | 48050 | 2244 |
| 595 | 20250224 | 092200 | 2725299800 | 48050 | 48000 | 48100 | 47950 | 10454 |
| 596 | 20250224 | 092100 | 2223328400 | 48000 | 47950 | 48000 | 47950 | 3053 |
| 597 | 20250224 | 092000 | 2076803750 | 47950 | 47900 | 48000 | 47850 | 3360 |
| 598 | 20250224 | 091900 | 1915736000 | 47900 | 47900 | 47950 | 47850 | 835 |
| 599 | 20250224 | 091800 | 1875737450 | 47950 | 47900 | 47950 | 47900 | 1058 |
| 600 | 20250224 | 091700 | 1825032800 | 47950 | 47900 | 47950 | 47900 | 1869 |
| 601 | 20250224 | 091600 | 1735465950 | 47900 | 47850 | 47900 | 47800 | 1517 |
| 602 | 20250224 | 091500 | 1662877500 | 47850 | 47800 | 47900 | 47800 | 767 |
| 603 | 20250224 | 091400 | 1626163200 | 47850 | 47900 | 47950 | 47850 | 2510 |
| 604 | 20250224 | 091300 | 1505940850 | 47950 | 47800 | 47950 | 47800 | 3399 |
| 605 | 20250224 | 091200 | 1343198300 | 47800 | 47800 | 47800 | 47750 | 2133 |
| 606 | 20250224 | 091100 | 1241309300 | 47800 | 47650 | 47800 | 47650 | 1797 |
| 607 | 20250224 | 091000 | 1155533050 | 47650 | 47650 | 47700 | 47600 | 2097 |
| 608 | 20250224 | 090900 | 1055616000 | 47650 | 47550 | 47650 | 47550 | 4051 |
| 609 | 20250224 | 090800 | 862818000 | 47550 | 47450 | 47550 | 47450 | 2112 |
| 610 | 20250224 | 090700 | 762483600 | 47450 | 47350 | 47450 | 47250 | 4575 |
| 611 | 20250224 | 090600 | 546036150 | 47400 | 47450 | 47450 | 47350 | 1345 |
| 612 | 20250224 | 090500 | 482282700 | 47450 | 47450 | 47450 | 47400 | 537 |
| 613 | 20250224 | 090400 | 456805100 | 47450 | 47500 | 47500 | 47400 | 586 |
| 614 | 20250224 | 090300 | 428989800 | 47550 | 47450 | 47550 | 47450 | 3297 |
| 615 | 20250224 | 090200 | 272433800 | 47450 | 47450 | 47500 | 47450 | 953 |
| 616 | 20250224 | 090100 | 227206150 | 47500 | 47350 | 47500 | 47300 | 2392 |
| 617 | 20250224 | 090000 | 113733600 | 47350 | 47200 | 47350 | 47200 | 2408 |