34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 3 | 20250224 | 192200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20250224 | 192100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20250224 | 192000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20250224 | 191900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20250224 | 191800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20250224 | 191700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20250224 | 191600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20250224 | 191500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20250224 | 191400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20250224 | 191300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20250224 | 191200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20250224 | 191100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20250224 | 191000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20250224 | 190900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20250224 | 190800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20250224 | 190700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20250224 | 190600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20250224 | 190500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20250224 | 190400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20250224 | 190300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20250224 | 190200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20250224 | 190100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20250224 | 190000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20250224 | 185900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20250224 | 185800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20250224 | 185700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20250224 | 185600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20250224 | 185500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20250224 | 185400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20250224 | 185300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 33 | 20250224 | 185200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20250224 | 185100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20250224 | 185000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20250224 | 184900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20250224 | 184800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20250224 | 184700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20250224 | 184600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20250224 | 184500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20250224 | 184400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20250224 | 184300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20250224 | 184200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20250224 | 184100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20250224 | 184000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20250224 | 183900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20250224 | 183800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20250224 | 183700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20250224 | 183600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20250224 | 183500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20250224 | 183400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20250224 | 183300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20250224 | 183200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20250224 | 183100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20250224 | 183000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20250224 | 182900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20250224 | 182800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20250224 | 182700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20250224 | 182600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20250224 | 182500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20250224 | 182400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20250224 | 182300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 63 | 20250224 | 182200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20250224 | 182100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20250224 | 182000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20250224 | 181900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20250224 | 181800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20250224 | 181700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20250224 | 181600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20250224 | 181500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20250224 | 181400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20250224 | 181300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20250224 | 181200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20250224 | 181100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20250224 | 181000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20250224 | 180900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20250224 | 180800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20250224 | 180700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20250224 | 180600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20250224 | 180500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20250224 | 180400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20250224 | 180300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20250224 | 180200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20250224 | 180100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20250224 | 180000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20250224 | 175900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20250224 | 175800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20250224 | 175700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20250224 | 175600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20250224 | 175500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20250224 | 175400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20250224 | 175300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 93 | 20250224 | 175200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20250224 | 175100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20250224 | 175000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20250224 | 174900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20250224 | 174800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20250224 | 174700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20250224 | 174600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20250224 | 174500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20250224 | 174400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20250224 | 174300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20250224 | 174200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20250224 | 174100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20250224 | 174000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20250224 | 173900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20250224 | 173800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20250224 | 173700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20250224 | 173600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20250224 | 173500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20250224 | 173400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20250224 | 173300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20250224 | 173200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20250224 | 173100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20250224 | 173000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20250224 | 172900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20250224 | 172800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20250224 | 172700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20250224 | 172600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20250224 | 172500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20250224 | 172400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20250224 | 172300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 123 | 20250224 | 172200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20250224 | 172100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20250224 | 172000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20250224 | 171900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20250224 | 171800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20250224 | 171700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20250224 | 171600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20250224 | 171500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20250224 | 171400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20250224 | 171300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20250224 | 171200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20250224 | 171100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20250224 | 171000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20250224 | 170900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20250224 | 170800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20250224 | 170700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20250224 | 170600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20250224 | 170500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20250224 | 170400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20250224 | 170300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20250224 | 170200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20250224 | 170100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20250224 | 170000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20250224 | 165900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20250224 | 165800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20250224 | 165700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20250224 | 165600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20250224 | 165500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20250224 | 165400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20250224 | 165300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 153 | 20250224 | 165200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20250224 | 165100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20250224 | 165000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20250224 | 164900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20250224 | 164800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20250224 | 164700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20250224 | 164600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20250224 | 164500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20250224 | 164400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20250224 | 164300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20250224 | 164200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20250224 | 164100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20250224 | 164000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20250224 | 163900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20250224 | 163800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20250224 | 163700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20250224 | 163600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20250224 | 163500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20250224 | 163400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20250224 | 163300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20250224 | 163200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20250224 | 163100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20250224 | 163000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20250224 | 162900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20250224 | 162800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20250224 | 162700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20250224 | 162600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20250224 | 162500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20250224 | 162400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20250224 | 162300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 183 | 20250224 | 162200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20250224 | 162100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20250224 | 162000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20250224 | 161900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20250224 | 161800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20250224 | 161700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20250224 | 161600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20250224 | 161500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20250224 | 161400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20250224 | 161300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20250224 | 161200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20250224 | 161100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20250224 | 161000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20250224 | 160900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20250224 | 160800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20250224 | 160700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20250224 | 160600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20250224 | 160500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20250224 | 160400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20250224 | 160300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20250224 | 160200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20250224 | 160100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20250224 | 160000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20250224 | 155900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20250224 | 155800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20250224 | 155700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20250224 | 155600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20250224 | 155500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20250224 | 155400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20250224 | 155300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 213 | 20250224 | 155200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20250224 | 155100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20250224 | 155000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20250224 | 154900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20250224 | 154800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20250224 | 154700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20250224 | 154600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20250224 | 154500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20250224 | 154400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20250224 | 154300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20250224 | 154200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20250224 | 154100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20250224 | 154000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20250224 | 153900 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20250224 | 153800 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20250224 | 153700 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20250224 | 153600 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20250224 | 153500 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20250224 | 153400 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20250224 | 153300 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20250224 | 153200 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 234 | 20250224 | 153100 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 235 | 20250224 | 153000 | 21478020600 | 35550 | 35550 | 35550 | 35550 | 18091 |
| 236 | 20250224 | 152900 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20250224 | 152800 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20250224 | 152700 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20250224 | 152600 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20250224 | 152500 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20250224 | 152400 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 242 | 20250224 | 152300 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 243 | 20250224 | 152200 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20250224 | 152100 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 245 | 20250224 | 152000 | 20834885550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 246 | 20250224 | 151900 | 20834885550 | 35650 | 35600 | 35650 | 35550 | 1431 |
| 247 | 20250224 | 151800 | 20783943850 | 35600 | 35550 | 35600 | 35550 | 1413 |
| 248 | 20250224 | 151700 | 20733672350 | 35600 | 35650 | 35650 | 35550 | 1983 |
| 249 | 20250224 | 151600 | 20663089450 | 35650 | 35650 | 35650 | 35600 | 2269 |
| 250 | 20250224 | 151500 | 20582282950 | 35650 | 35550 | 35650 | 35550 | 2893 |
| 251 | 20250224 | 151400 | 20479308100 | 35600 | 35550 | 35600 | 35500 | 2258 |
| 252 | 20250224 | 151300 | 20399040250 | 35550 | 35500 | 35600 | 35450 | 1920 |
| 253 | 20250224 | 151200 | 20330816200 | 35550 | 35550 | 35550 | 35450 | 830 |
| 254 | 20250224 | 151100 | 20301335850 | 35450 | 35500 | 35550 | 35450 | 1464 |
| 255 | 20250224 | 151000 | 20249376650 | 35500 | 35500 | 35550 | 35450 | 1766 |
| 256 | 20250224 | 150900 | 20186713200 | 35450 | 35500 | 35500 | 35450 | 1057 |
| 257 | 20250224 | 150800 | 20149236150 | 35500 | 35450 | 35500 | 35450 | 696 |
| 258 | 20250224 | 150700 | 20124534150 | 35550 | 35450 | 35550 | 35450 | 854 |
| 259 | 20250224 | 150600 | 20094229550 | 35450 | 35550 | 35550 | 35450 | 1060 |
| 260 | 20250224 | 150500 | 20056613350 | 35550 | 35550 | 35550 | 35500 | 752 |
| 261 | 20250224 | 150400 | 20029902350 | 35550 | 35600 | 35600 | 35550 | 1251 |
| 262 | 20250224 | 150300 | 19985421900 | 35550 | 35550 | 35600 | 35500 | 1394 |
| 263 | 20250224 | 150200 | 19935878100 | 35550 | 35500 | 35600 | 35500 | 2709 |
| 264 | 20250224 | 150100 | 19839569000 | 35500 | 35500 | 35550 | 35400 | 1077 |
| 265 | 20250224 | 150000 | 19801358550 | 35500 | 35350 | 35550 | 35350 | 9480 |
| 266 | 20250224 | 145900 | 19465223650 | 35350 | 35350 | 35400 | 35350 | 1164 |
| 267 | 20250224 | 145800 | 19424058250 | 35350 | 35400 | 35400 | 35350 | 683 |
| 268 | 20250224 | 145700 | 19399909600 | 35400 | 35400 | 35450 | 35350 | 1499 |
| 269 | 20250224 | 145600 | 19346901650 | 35400 | 35400 | 35450 | 35350 | 920 |
| 270 | 20250224 | 145500 | 19314345550 | 35400 | 35400 | 35450 | 35400 | 1775 |
| 271 | 20250224 | 145400 | 19251506400 | 35400 | 35350 | 35400 | 35300 | 2568 |
| 272 | 20250224 | 145300 | 19160644000 | 35350 | 35350 | 35400 | 35300 | 1242 |
| 273 | 20250224 | 145200 | 19116738300 | 35300 | 35300 | 35350 | 35300 | 2810 |
| 274 | 20250224 | 145100 | 19017525100 | 35300 | 35300 | 35350 | 35300 | 585 |
| 275 | 20250224 | 145000 | 18996874500 | 35300 | 35350 | 35350 | 35300 | 2284 |
| 276 | 20250224 | 144900 | 18916249050 | 35300 | 35300 | 35350 | 35300 | 1364 |
| 277 | 20250224 | 144800 | 18868092850 | 35350 | 35300 | 35350 | 35300 | 416 |
| 278 | 20250224 | 144700 | 18853402000 | 35350 | 35350 | 35400 | 35300 | 958 |
| 279 | 20250224 | 144600 | 18819538700 | 35350 | 35350 | 35350 | 35300 | 1785 |
| 280 | 20250224 | 144500 | 18756481350 | 35350 | 35350 | 35350 | 35300 | 444 |
| 281 | 20250224 | 144400 | 18740798850 | 35350 | 35350 | 35350 | 35300 | 1464 |
| 282 | 20250224 | 144300 | 18689062850 | 35300 | 35300 | 35350 | 35300 | 624 |
| 283 | 20250224 | 144200 | 18667026250 | 35300 | 35350 | 35400 | 35300 | 1953 |
| 284 | 20250224 | 144100 | 18598005050 | 35350 | 35350 | 35400 | 35300 | 691 |
| 285 | 20250224 | 144000 | 18573591700 | 35400 | 35400 | 35400 | 35300 | 928 |
| 286 | 20250224 | 143900 | 18540789900 | 35350 | 35350 | 35350 | 35300 | 1108 |
| 287 | 20250224 | 143800 | 18501626700 | 35350 | 35350 | 35400 | 35300 | 1203 |
| 288 | 20250224 | 143700 | 18459101600 | 35350 | 35300 | 35350 | 35300 | 3407 |
| 289 | 20250224 | 143600 | 18338831200 | 35300 | 35350 | 35400 | 35300 | 1777 |
| 290 | 20250224 | 143500 | 18276067600 | 35350 | 35350 | 35350 | 35300 | 785 |
| 291 | 20250224 | 143400 | 18248333700 | 35350 | 35350 | 35350 | 35350 | 474 |
| 292 | 20250224 | 143300 | 18231577800 | 35350 | 35350 | 35400 | 35350 | 2871 |
| 293 | 20250224 | 143200 | 18130087800 | 35350 | 35350 | 35400 | 35350 | 2024 |
| 294 | 20250224 | 143100 | 18058500600 | 35400 | 35450 | 35450 | 35350 | 762 |
| 295 | 20250224 | 143000 | 18031529950 | 35400 | 35400 | 35450 | 35350 | 655 |
| 296 | 20250224 | 142900 | 18008352200 | 35350 | 35400 | 35450 | 35350 | 924 |
| 297 | 20250224 | 142800 | 17975640600 | 35400 | 35400 | 35400 | 35400 | 375 |
| 298 | 20250224 | 142700 | 17962365600 | 35450 | 35400 | 35450 | 35350 | 663 |
| 299 | 20250224 | 142600 | 17938883200 | 35400 | 35350 | 35400 | 35300 | 2377 |
| 300 | 20250224 | 142500 | 17854790350 | 35350 | 35400 | 35400 | 35300 | 843 |
| 301 | 20250224 | 142400 | 17824989950 | 35350 | 35350 | 35400 | 35300 | 950 |
| 302 | 20250224 | 142300 | 17791412550 | 35350 | 35350 | 35400 | 35300 | 1145 |
| 303 | 20250224 | 142200 | 17750920800 | 35350 | 35350 | 35350 | 35350 | 678 |
| 304 | 20250224 | 142100 | 17726953500 | 35350 | 35350 | 35400 | 35350 | 457 |
| 305 | 20250224 | 142000 | 17710798250 | 35350 | 35350 | 35400 | 35350 | 2682 |
| 306 | 20250224 | 141900 | 17615970450 | 35350 | 35350 | 35400 | 35350 | 1294 |
| 307 | 20250224 | 141800 | 17570226900 | 35350 | 35400 | 35400 | 35350 | 907 |
| 308 | 20250224 | 141700 | 17538142650 | 35400 | 35350 | 35400 | 35350 | 725 |
| 309 | 20250224 | 141600 | 17512507800 | 35350 | 35400 | 35400 | 35350 | 2597 |
| 310 | 20250224 | 141500 | 17420702900 | 35400 | 35450 | 35450 | 35400 | 978 |
| 311 | 20250224 | 141400 | 17386073000 | 35450 | 35400 | 35450 | 35400 | 309 |
| 312 | 20250224 | 141300 | 17375134250 | 35450 | 35400 | 35450 | 35400 | 455 |
| 313 | 20250224 | 141200 | 17359026750 | 35400 | 35450 | 35450 | 35400 | 736 |
| 314 | 20250224 | 141100 | 17332969000 | 35400 | 35400 | 35450 | 35400 | 449 |
| 315 | 20250224 | 141000 | 17317074200 | 35400 | 35450 | 35450 | 35400 | 440 |
| 316 | 20250224 | 140900 | 17301492350 | 35400 | 35450 | 35450 | 35400 | 902 |
| 317 | 20250224 | 140800 | 17269545100 | 35450 | 35450 | 35500 | 35450 | 545 |
| 318 | 20250224 | 140700 | 17250224650 | 35450 | 35450 | 35500 | 35450 | 652 |
| 319 | 20250224 | 140600 | 17227103050 | 35450 | 35450 | 35500 | 35400 | 388 |
| 320 | 20250224 | 140500 | 17213356500 | 35450 | 35450 | 35500 | 35400 | 894 |
| 321 | 20250224 | 140400 | 17181681350 | 35450 | 35450 | 35500 | 35400 | 855 |
| 322 | 20250224 | 140300 | 17151372850 | 35450 | 35450 | 35500 | 35450 | 501 |
| 323 | 20250224 | 140200 | 17133612150 | 35450 | 35450 | 35500 | 35450 | 437 |
| 324 | 20250224 | 140100 | 17118120250 | 35450 | 35450 | 35500 | 35450 | 866 |
| 325 | 20250224 | 140000 | 17087420400 | 35450 | 35450 | 35500 | 35450 | 481 |
| 326 | 20250224 | 135900 | 17070368100 | 35450 | 35500 | 35500 | 35450 | 483 |
| 327 | 20250224 | 135800 | 17053243700 | 35450 | 35500 | 35500 | 35450 | 726 |
| 328 | 20250224 | 135700 | 17027497800 | 35500 | 35450 | 35500 | 35400 | 775 |
| 329 | 20250224 | 135600 | 17000036950 | 35500 | 35400 | 35500 | 35400 | 411 |
| 330 | 20250224 | 135500 | 16985463550 | 35400 | 35400 | 35500 | 35400 | 1140 |
| 331 | 20250224 | 135400 | 16945067600 | 35450 | 35400 | 35450 | 35400 | 296 |
| 332 | 20250224 | 135300 | 16934587650 | 35400 | 35400 | 35500 | 35400 | 740 |
| 333 | 20250224 | 135200 | 16908354900 | 35450 | 35450 | 35500 | 35450 | 570 |
| 334 | 20250224 | 135100 | 16888146250 | 35450 | 35450 | 35450 | 35400 | 884 |
| 335 | 20250224 | 135000 | 16856830450 | 35450 | 35450 | 35500 | 35400 | 486 |
| 336 | 20250224 | 134900 | 16839606700 | 35400 | 35450 | 35500 | 35400 | 1977 |
| 337 | 20250224 | 134800 | 16769517900 | 35450 | 35500 | 35500 | 35450 | 674 |
| 338 | 20250224 | 134700 | 16745622200 | 35450 | 35450 | 35500 | 35450 | 357 |
| 339 | 20250224 | 134600 | 16732966150 | 35500 | 35450 | 35500 | 35450 | 371 |
| 340 | 20250224 | 134500 | 16719803100 | 35500 | 35500 | 35550 | 35500 | 901 |
| 341 | 20250224 | 134400 | 16687816500 | 35500 | 35500 | 35550 | 35450 | 1401 |
| 342 | 20250224 | 134300 | 16638086700 | 35500 | 35500 | 35550 | 35450 | 488 |
| 343 | 20250224 | 134200 | 16620763450 | 35500 | 35500 | 35550 | 35450 | 490 |
| 344 | 20250224 | 134100 | 16603370350 | 35500 | 35500 | 35550 | 35500 | 657 |
| 345 | 20250224 | 134000 | 16580038350 | 35550 | 35550 | 35550 | 35500 | 711 |
| 346 | 20250224 | 133900 | 16554795900 | 35550 | 35500 | 35600 | 35500 | 1630 |
| 347 | 20250224 | 133800 | 16496857700 | 35500 | 35450 | 35500 | 35450 | 584 |
| 348 | 20250224 | 133700 | 16476147500 | 35450 | 35450 | 35500 | 35450 | 622 |
| 349 | 20250224 | 133600 | 16454097000 | 35450 | 35450 | 35550 | 35450 | 1481 |
| 350 | 20250224 | 133500 | 16401533950 | 35450 | 35450 | 35450 | 35400 | 924 |
| 351 | 20250224 | 133400 | 16368792000 | 35400 | 35400 | 35450 | 35400 | 592 |
| 352 | 20250224 | 133300 | 16347820950 | 35400 | 35450 | 35500 | 35400 | 433 |
| 353 | 20250224 | 133200 | 16332488550 | 35400 | 35400 | 35450 | 35350 | 1447 |
| 354 | 20250224 | 133100 | 16281300000 | 35450 | 35400 | 35450 | 35400 | 661 |
| 355 | 20250224 | 133000 | 16257900050 | 35400 | 35400 | 35450 | 35400 | 224 |
| 356 | 20250224 | 132900 | 16249969900 | 35450 | 35400 | 35450 | 35400 | 863 |
| 357 | 20250224 | 132800 | 16219395350 | 35400 | 35400 | 35450 | 35400 | 343 |
| 358 | 20250224 | 132700 | 16207253000 | 35400 | 35400 | 35450 | 35350 | 891 |
| 359 | 20250224 | 132600 | 16175716250 | 35350 | 35400 | 35400 | 35350 | 457 |
| 360 | 20250224 | 132500 | 16159559500 | 35400 | 35400 | 35400 | 35350 | 489 |
| 361 | 20250224 | 132400 | 16142266900 | 35400 | 35400 | 35400 | 35350 | 1063 |
| 362 | 20250224 | 132300 | 16104646300 | 35450 | 35400 | 35450 | 35400 | 460 |
| 363 | 20250224 | 132200 | 16088361550 | 35400 | 35400 | 35450 | 35400 | 811 |
| 364 | 20250224 | 132100 | 16059650600 | 35400 | 35400 | 35450 | 35400 | 596 |
| 365 | 20250224 | 132000 | 16038548650 | 35400 | 35450 | 35450 | 35400 | 437 |
| 366 | 20250224 | 131900 | 16023074800 | 35400 | 35400 | 35450 | 35400 | 1133 |
| 367 | 20250224 | 131800 | 15982950900 | 35450 | 35400 | 35450 | 35400 | 649 |
| 368 | 20250224 | 131700 | 15959972100 | 35400 | 35400 | 35450 | 35400 | 626 |
| 369 | 20250224 | 131600 | 15937807750 | 35450 | 35450 | 35500 | 35450 | 545 |
| 370 | 20250224 | 131500 | 15918479000 | 35450 | 35450 | 35500 | 35450 | 384 |
| 371 | 20250224 | 131400 | 15904863450 | 35400 | 35500 | 35500 | 35400 | 534 |
| 372 | 20250224 | 131300 | 15885938200 | 35500 | 35400 | 35550 | 35400 | 1172 |
| 373 | 20250224 | 131200 | 15844376100 | 35450 | 35400 | 35450 | 35400 | 511 |
| 374 | 20250224 | 131100 | 15826268150 | 35400 | 35450 | 35500 | 35400 | 327 |
| 375 | 20250224 | 131000 | 15814684100 | 35450 | 35400 | 35500 | 35400 | 593 |
| 376 | 20250224 | 130900 | 15793685850 | 35400 | 35450 | 35500 | 35400 | 365 |
| 377 | 20250224 | 130800 | 15780755600 | 35450 | 35500 | 35500 | 35400 | 390 |
| 378 | 20250224 | 130700 | 15766937600 | 35500 | 35450 | 35550 | 35450 | 975 |
| 379 | 20250224 | 130600 | 15732350850 | 35450 | 35500 | 35500 | 35450 | 371 |
| 380 | 20250224 | 130500 | 15719197050 | 35500 | 35500 | 35500 | 35450 | 356 |
| 381 | 20250224 | 130400 | 15706568800 | 35550 | 35500 | 35550 | 35450 | 543 |
| 382 | 20250224 | 130300 | 15687303700 | 35500 | 35400 | 35550 | 35400 | 720 |
| 383 | 20250224 | 130200 | 15661753000 | 35450 | 35450 | 35450 | 35400 | 508 |
| 384 | 20250224 | 130100 | 15643765850 | 35450 | 35400 | 35450 | 35400 | 284 |
| 385 | 20250224 | 130000 | 15633710600 | 35400 | 35400 | 35450 | 35400 | 714 |
| 386 | 20250224 | 125900 | 15608433350 | 35450 | 35400 | 35450 | 35400 | 218 |
| 387 | 20250224 | 125800 | 15600715650 | 35400 | 35400 | 35450 | 35400 | 288 |
| 388 | 20250224 | 125700 | 15590520400 | 35400 | 35400 | 35400 | 35400 | 791 |
| 389 | 20250224 | 125600 | 15562519000 | 35400 | 35400 | 35450 | 35400 | 1664 |
| 390 | 20250224 | 125500 | 15503607100 | 35350 | 35350 | 35400 | 35350 | 383 |
| 391 | 20250224 | 125400 | 15490058900 | 35350 | 35350 | 35400 | 35350 | 513 |
| 392 | 20250224 | 125300 | 15471924300 | 35350 | 35350 | 35350 | 35350 | 641 |
| 393 | 20250224 | 125200 | 15449264950 | 35350 | 35400 | 35400 | 35350 | 1844 |
| 394 | 20250224 | 125100 | 15384001800 | 35400 | 35450 | 35450 | 35400 | 1147 |
| 395 | 20250224 | 125000 | 15343397850 | 35400 | 35400 | 35450 | 35400 | 914 |
| 396 | 20250224 | 124900 | 15311032100 | 35450 | 35400 | 35450 | 35400 | 573 |
| 397 | 20250224 | 124800 | 15290745050 | 35400 | 35450 | 35500 | 35400 | 568 |
| 398 | 20250224 | 124700 | 15270616700 | 35450 | 35450 | 35450 | 35400 | 441 |
| 399 | 20250224 | 124600 | 15254998900 | 35450 | 35450 | 35500 | 35400 | 642 |
| 400 | 20250224 | 124500 | 15232249150 | 35450 | 35450 | 35500 | 35450 | 559 |
| 401 | 20250224 | 124400 | 15212432450 | 35450 | 35400 | 35500 | 35400 | 1316 |
| 402 | 20250224 | 124300 | 15165799850 | 35400 | 35450 | 35450 | 35400 | 562 |
| 403 | 20250224 | 124200 | 15145904900 | 35450 | 35450 | 35450 | 35400 | 1719 |
| 404 | 20250224 | 124100 | 15084985650 | 35400 | 35450 | 35450 | 35400 | 493 |
| 405 | 20250224 | 124000 | 15067519450 | 35450 | 35450 | 35500 | 35400 | 1715 |
| 406 | 20250224 | 123900 | 15006724400 | 35450 | 35500 | 35500 | 35450 | 289 |
| 407 | 20250224 | 123800 | 14996477400 | 35450 | 35500 | 35500 | 35450 | 416 |
| 408 | 20250224 | 123700 | 14981729200 | 35500 | 35450 | 35500 | 35450 | 256 |
| 409 | 20250224 | 123600 | 14972652500 | 35450 | 35450 | 35450 | 35400 | 828 |
| 410 | 20250224 | 123500 | 14943309500 | 35450 | 35450 | 35600 | 35400 | 908 |
| 411 | 20250224 | 123400 | 14911113550 | 35450 | 35500 | 35550 | 35450 | 657 |
| 412 | 20250224 | 123300 | 14887803250 | 35500 | 35600 | 35650 | 35500 | 1021 |
| 413 | 20250224 | 123200 | 14851512100 | 35650 | 35600 | 35650 | 35600 | 509 |
| 414 | 20250224 | 123100 | 14833390250 | 35650 | 35600 | 35650 | 35600 | 532 |
| 415 | 20250224 | 123000 | 14814440950 | 35600 | 35600 | 35650 | 35550 | 2493 |
| 416 | 20250224 | 122900 | 14725751100 | 35600 | 35650 | 35700 | 35600 | 1461 |
| 417 | 20250224 | 122800 | 14673664500 | 35650 | 35500 | 35700 | 35500 | 5447 |
| 418 | 20250224 | 122700 | 14479755100 | 35550 | 35450 | 35550 | 35450 | 2025 |
| 419 | 20250224 | 122600 | 14407879100 | 35450 | 35500 | 35500 | 35450 | 511 |
| 420 | 20250224 | 122500 | 14389764050 | 35450 | 35450 | 35500 | 35450 | 530 |
| 421 | 20250224 | 122400 | 14370973700 | 35450 | 35450 | 35450 | 35450 | 248 |
| 422 | 20250224 | 122300 | 14362182100 | 35450 | 35500 | 35500 | 35450 | 777 |
| 423 | 20250224 | 122200 | 14334623200 | 35450 | 35400 | 35500 | 35400 | 558 |
| 424 | 20250224 | 122100 | 14314841000 | 35400 | 35400 | 35450 | 35400 | 421 |
| 425 | 20250224 | 122000 | 14299937100 | 35500 | 35400 | 35500 | 35350 | 3515 |
| 426 | 20250224 | 121900 | 14175607400 | 35400 | 35400 | 35450 | 35350 | 488 |
| 427 | 20250224 | 121800 | 14158334150 | 35400 | 35400 | 35450 | 35400 | 543 |
| 428 | 20250224 | 121700 | 14139108450 | 35400 | 35400 | 35400 | 35350 | 1261 |
| 429 | 20250224 | 121600 | 14094489250 | 35400 | 35400 | 35450 | 35350 | 2633 |
| 430 | 20250224 | 121500 | 14001282150 | 35400 | 35400 | 35450 | 35400 | 228 |
| 431 | 20250224 | 121400 | 13993210400 | 35450 | 35400 | 35450 | 35400 | 1837 |
| 432 | 20250224 | 121300 | 13928177850 | 35450 | 35400 | 35450 | 35400 | 436 |
| 433 | 20250224 | 121200 | 13912738800 | 35400 | 35450 | 35450 | 35400 | 588 |
| 434 | 20250224 | 121100 | 13891917300 | 35400 | 35400 | 35450 | 35400 | 492 |
| 435 | 20250224 | 121000 | 13874498200 | 35450 | 35450 | 35450 | 35400 | 572 |
| 436 | 20250224 | 120900 | 13854235750 | 35400 | 35450 | 35450 | 35400 | 805 |
| 437 | 20250224 | 120800 | 13825734400 | 35450 | 35400 | 35500 | 35400 | 369 |
| 438 | 20250224 | 120700 | 13812663600 | 35400 | 35400 | 35450 | 35400 | 392 |
| 439 | 20250224 | 120600 | 13798783850 | 35400 | 35400 | 35400 | 35400 | 1177 |
| 440 | 20250224 | 120500 | 13757118050 | 35400 | 35400 | 35450 | 35400 | 331 |
| 441 | 20250224 | 120400 | 13745398650 | 35450 | 35450 | 35500 | 35400 | 1657 |
| 442 | 20250224 | 120300 | 13686657950 | 35450 | 35500 | 35500 | 35450 | 307 |
| 443 | 20250224 | 120200 | 13675770900 | 35450 | 35450 | 35500 | 35450 | 585 |
| 444 | 20250224 | 120100 | 13655032150 | 35450 | 35450 | 35500 | 35450 | 459 |
| 445 | 20250224 | 120000 | 13638758050 | 35450 | 35450 | 35450 | 35450 | 1009 |
| 446 | 20250224 | 115900 | 13602989000 | 35450 | 35500 | 35500 | 35450 | 838 |
| 447 | 20250224 | 115800 | 13573280100 | 35450 | 35450 | 35500 | 35450 | 432 |
| 448 | 20250224 | 115700 | 13557962300 | 35500 | 35500 | 35500 | 35450 | 362 |
| 449 | 20250224 | 115600 | 13545115500 | 35500 | 35550 | 35550 | 35500 | 802 |
| 450 | 20250224 | 115500 | 13516643100 | 35550 | 35500 | 35550 | 35500 | 294 |
| 451 | 20250224 | 115400 | 13506206000 | 35500 | 35500 | 35500 | 35500 | 346 |
| 452 | 20250224 | 115300 | 13493923000 | 35450 | 35500 | 35500 | 35450 | 647 |
| 453 | 20250224 | 115200 | 13470978400 | 35450 | 35450 | 35500 | 35450 | 604 |
| 454 | 20250224 | 115100 | 13449565650 | 35450 | 35450 | 35500 | 35400 | 321 |
| 455 | 20250224 | 115000 | 13438182750 | 35450 | 35450 | 35450 | 35400 | 727 |
| 456 | 20250224 | 114900 | 13412416150 | 35400 | 35450 | 35500 | 35400 | 804 |
| 457 | 20250224 | 114800 | 13383909800 | 35450 | 35450 | 35500 | 35450 | 1150 |
| 458 | 20250224 | 114700 | 13343142250 | 35450 | 35450 | 35550 | 35450 | 936 |
| 459 | 20250224 | 114600 | 13309950600 | 35450 | 35450 | 35500 | 35450 | 203 |
| 460 | 20250224 | 114500 | 13302753650 | 35450 | 35450 | 35500 | 35450 | 1010 |
| 461 | 20250224 | 114400 | 13266948900 | 35450 | 35450 | 35500 | 35450 | 313 |
| 462 | 20250224 | 114300 | 13255847250 | 35500 | 35450 | 35500 | 35450 | 357 |
| 463 | 20250224 | 114200 | 13243184950 | 35450 | 35500 | 35600 | 35450 | 1148 |
| 464 | 20250224 | 114100 | 13202415500 | 35500 | 35500 | 35550 | 35450 | 302 |
| 465 | 20250224 | 114000 | 13191698300 | 35500 | 35500 | 35550 | 35500 | 554 |
| 466 | 20250224 | 113900 | 13172031250 | 35500 | 35500 | 35550 | 35500 | 423 |
| 467 | 20250224 | 113800 | 13157013850 | 35500 | 35450 | 35550 | 35450 | 455 |
| 468 | 20250224 | 113700 | 13140861800 | 35500 | 35450 | 35500 | 35450 | 630 |
| 469 | 20250224 | 113600 | 13118522900 | 35450 | 35500 | 35500 | 35450 | 1165 |
| 470 | 20250224 | 113500 | 13077172250 | 35500 | 35550 | 35550 | 35500 | 711 |
| 471 | 20250224 | 113400 | 13051930250 | 35550 | 35500 | 35550 | 35500 | 502 |
| 472 | 20250224 | 113300 | 13034106550 | 35500 | 35550 | 35550 | 35500 | 499 |
| 473 | 20250224 | 113200 | 13016388450 | 35500 | 35550 | 35550 | 35450 | 868 |
| 474 | 20250224 | 113100 | 12985581950 | 35600 | 35500 | 35600 | 35450 | 2117 |
| 475 | 20250224 | 113000 | 12910390700 | 35450 | 35500 | 35550 | 35450 | 1543 |
| 476 | 20250224 | 112900 | 12855616600 | 35500 | 35500 | 35550 | 35500 | 1313 |
| 477 | 20250224 | 112800 | 12808953700 | 35550 | 35500 | 35550 | 35450 | 720 |
| 478 | 20250224 | 112700 | 12783390100 | 35500 | 35450 | 35550 | 35450 | 722 |
| 479 | 20250224 | 112600 | 12757767350 | 35450 | 35450 | 35500 | 35450 | 760 |
| 480 | 20250224 | 112500 | 12730818800 | 35500 | 35450 | 35500 | 35450 | 1036 |
| 481 | 20250224 | 112400 | 12694092250 | 35450 | 35550 | 35550 | 35450 | 578 |
| 482 | 20250224 | 112300 | 12673581700 | 35550 | 35550 | 35550 | 35500 | 301 |
| 483 | 20250224 | 112200 | 12662892900 | 35500 | 35500 | 35550 | 35450 | 726 |
| 484 | 20250224 | 112100 | 12637119700 | 35500 | 35500 | 35550 | 35450 | 934 |
| 485 | 20250224 | 112000 | 12603981400 | 35500 | 35400 | 35500 | 35400 | 561 |
| 486 | 20250224 | 111900 | 12584096000 | 35400 | 35400 | 35450 | 35400 | 377 |
| 487 | 20250224 | 111800 | 12570749350 | 35450 | 35450 | 35450 | 35400 | 914 |
| 488 | 20250224 | 111700 | 12538390300 | 35450 | 35400 | 35450 | 35400 | 736 |
| 489 | 20250224 | 111600 | 12512331200 | 35400 | 35400 | 35400 | 35350 | 756 |
| 490 | 20250224 | 111500 | 12485595250 | 35400 | 35350 | 35400 | 35350 | 576 |
| 491 | 20250224 | 111400 | 12465212300 | 35350 | 35450 | 35450 | 35350 | 282 |
| 492 | 20250224 | 111300 | 12455229000 | 35450 | 35400 | 35450 | 35350 | 2424 |
| 493 | 20250224 | 111200 | 12369426300 | 35400 | 35450 | 35450 | 35400 | 663 |
| 494 | 20250224 | 111100 | 12345949350 | 35400 | 35400 | 35450 | 35400 | 589 |
| 495 | 20250224 | 111000 | 12325093000 | 35400 | 35450 | 35450 | 35400 | 710 |
| 496 | 20250224 | 110900 | 12299943350 | 35450 | 35400 | 35450 | 35350 | 555 |
| 497 | 20250224 | 110800 | 12280291600 | 35400 | 35400 | 35400 | 35350 | 738 |
| 498 | 20250224 | 110700 | 12254178600 | 35400 | 35400 | 35400 | 35350 | 747 |
| 499 | 20250224 | 110600 | 12227762050 | 35400 | 35400 | 35400 | 35350 | 1089 |
| 500 | 20250224 | 110500 | 12189247350 | 35350 | 35350 | 35400 | 35350 | 3002 |
| 501 | 20250224 | 110400 | 12083124800 | 35400 | 35400 | 35450 | 35350 | 5478 |
| 502 | 20250224 | 110300 | 11889205350 | 35450 | 35450 | 35500 | 35400 | 1120 |
| 503 | 20250224 | 110200 | 11849513800 | 35450 | 35500 | 35550 | 35400 | 876 |
| 504 | 20250224 | 110100 | 11818449500 | 35500 | 35450 | 35500 | 35400 | 1145 |
| 505 | 20250224 | 110000 | 11777881650 | 35400 | 35400 | 35450 | 35400 | 912 |
| 506 | 20250224 | 105900 | 11745591300 | 35450 | 35400 | 35500 | 35400 | 705 |
| 507 | 20250224 | 105800 | 11720621000 | 35450 | 35450 | 35450 | 35400 | 865 |
| 508 | 20250224 | 105700 | 11689983400 | 35450 | 35400 | 35450 | 35400 | 576 |
| 509 | 20250224 | 105600 | 11669592300 | 35400 | 35400 | 35450 | 35350 | 1074 |
| 510 | 20250224 | 105500 | 11631571450 | 35350 | 35400 | 35450 | 35350 | 888 |
| 511 | 20250224 | 105400 | 11600146200 | 35400 | 35400 | 35450 | 35400 | 892 |
| 512 | 20250224 | 105300 | 11568568650 | 35450 | 35400 | 35450 | 35400 | 533 |
| 513 | 20250224 | 105200 | 11549699050 | 35450 | 35450 | 35450 | 35400 | 524 |
| 514 | 20250224 | 105100 | 11531148100 | 35450 | 35450 | 35500 | 35400 | 554 |
| 515 | 20250224 | 105000 | 11511511500 | 35450 | 35400 | 35500 | 35400 | 651 |
| 516 | 20250224 | 104900 | 11488442050 | 35400 | 35450 | 35500 | 35350 | 255 |
| 517 | 20250224 | 104800 | 11479415050 | 35500 | 35400 | 35500 | 35350 | 1668 |
| 518 | 20250224 | 104700 | 11420352200 | 35400 | 35400 | 35450 | 35400 | 737 |
| 519 | 20250224 | 104600 | 11394261050 | 35400 | 35450 | 35450 | 35350 | 311 |
| 520 | 20250224 | 104500 | 11383251550 | 35400 | 35450 | 35450 | 35400 | 425 |
| 521 | 20250224 | 104400 | 11368201000 | 35400 | 35500 | 35550 | 35400 | 641 |
| 522 | 20250224 | 104300 | 11345470650 | 35500 | 35400 | 35550 | 35400 | 965 |
| 523 | 20250224 | 104200 | 11311244500 | 35400 | 35350 | 35450 | 35350 | 1481 |
| 524 | 20250224 | 104100 | 11258821050 | 35350 | 35400 | 35400 | 35300 | 924 |
| 525 | 20250224 | 104000 | 11226159100 | 35300 | 35300 | 35350 | 35300 | 903 |
| 526 | 20250224 | 103900 | 11194250500 | 35300 | 35300 | 35350 | 35300 | 544 |
| 527 | 20250224 | 103800 | 11175045500 | 35350 | 35350 | 35400 | 35300 | 2389 |
| 528 | 20250224 | 103700 | 11090595800 | 35350 | 35400 | 35400 | 35350 | 1053 |
| 529 | 20250224 | 103600 | 11053353050 | 35400 | 35400 | 35450 | 35400 | 1806 |
| 530 | 20250224 | 103500 | 10989418550 | 35400 | 35400 | 35450 | 35400 | 622 |
| 531 | 20250224 | 103400 | 10967399500 | 35400 | 35450 | 35500 | 35400 | 2939 |
| 532 | 20250224 | 103300 | 10863240800 | 35450 | 35450 | 35500 | 35450 | 373 |
| 533 | 20250224 | 103200 | 10850017050 | 35450 | 35500 | 35500 | 35450 | 757 |
| 534 | 20250224 | 103100 | 10823177300 | 35450 | 35500 | 35500 | 35450 | 1100 |
| 535 | 20250224 | 103000 | 10784139850 | 35500 | 35450 | 35550 | 35450 | 1102 |
| 536 | 20250224 | 102900 | 10745021400 | 35500 | 35500 | 35500 | 35450 | 323 |
| 537 | 20250224 | 102800 | 10733564100 | 35500 | 35450 | 35500 | 35400 | 855 |
| 538 | 20250224 | 102700 | 10703247350 | 35450 | 35400 | 35550 | 35350 | 1694 |
| 539 | 20250224 | 102600 | 10643227400 | 35400 | 35350 | 35400 | 35350 | 359 |
| 540 | 20250224 | 102500 | 10630534400 | 35400 | 35350 | 35400 | 35350 | 525 |
| 541 | 20250224 | 102400 | 10611970500 | 35350 | 35350 | 35400 | 35350 | 622 |
| 542 | 20250224 | 102300 | 10589979100 | 35400 | 35350 | 35400 | 35350 | 654 |
| 543 | 20250224 | 102200 | 10566848850 | 35350 | 35400 | 35450 | 35350 | 410 |
| 544 | 20250224 | 102100 | 10552336700 | 35450 | 35400 | 35450 | 35400 | 648 |
| 545 | 20250224 | 102000 | 10529381450 | 35400 | 35400 | 35500 | 35350 | 1008 |
| 546 | 20250224 | 101900 | 10493705750 | 35400 | 35400 | 35450 | 35350 | 518 |
| 547 | 20250224 | 101800 | 10475379500 | 35400 | 35400 | 35450 | 35350 | 439 |
| 548 | 20250224 | 101700 | 10459841250 | 35400 | 35450 | 35500 | 35400 | 715 |
| 549 | 20250224 | 101600 | 10434512100 | 35450 | 35400 | 35450 | 35400 | 725 |
| 550 | 20250224 | 101500 | 10408843150 | 35400 | 35450 | 35450 | 35400 | 451 |
| 551 | 20250224 | 101400 | 10392869400 | 35450 | 35450 | 35500 | 35400 | 939 |
| 552 | 20250224 | 101300 | 10359574600 | 35450 | 35450 | 35550 | 35450 | 949 |
| 553 | 20250224 | 101200 | 10325910100 | 35500 | 35500 | 35550 | 35450 | 1319 |
| 554 | 20250224 | 101100 | 10279097900 | 35450 | 35500 | 35500 | 35450 | 365 |
| 555 | 20250224 | 101000 | 10266158300 | 35500 | 35450 | 35500 | 35350 | 846 |
| 556 | 20250224 | 100900 | 10236182850 | 35450 | 35450 | 35450 | 35250 | 870 |
| 557 | 20250224 | 100800 | 10205378350 | 35450 | 35350 | 35500 | 35250 | 3650 |
| 558 | 20250224 | 100700 | 10076454700 | 35350 | 35300 | 35400 | 35300 | 925 |
| 559 | 20250224 | 100600 | 10043733300 | 35300 | 35450 | 35450 | 35300 | 4600 |
| 560 | 20250224 | 100500 | 9880839450 | 35450 | 35450 | 35500 | 35450 | 458 |
| 561 | 20250224 | 100400 | 9864602450 | 35450 | 35400 | 35450 | 35350 | 2538 |
| 562 | 20250224 | 100300 | 9774719000 | 35400 | 35500 | 35550 | 35400 | 1652 |
| 563 | 20250224 | 100200 | 9716148400 | 35500 | 35300 | 35500 | 35200 | 4823 |
| 564 | 20250224 | 100100 | 9545983450 | 35300 | 35300 | 35350 | 35200 | 10684 |
| 565 | 20250224 | 100000 | 9169220050 | 35300 | 35450 | 35450 | 35250 | 7855 |
| 566 | 20250224 | 095900 | 8891640100 | 35450 | 35450 | 35500 | 35400 | 6354 |
| 567 | 20250224 | 095800 | 8666457450 | 35450 | 35450 | 35500 | 35450 | 1946 |
| 568 | 20250224 | 095700 | 8597467800 | 35450 | 35500 | 35550 | 35450 | 7775 |
| 569 | 20250224 | 095600 | 8321504500 | 35500 | 35550 | 35550 | 35500 | 6507 |
| 570 | 20250224 | 095500 | 8090275250 | 35550 | 35550 | 35600 | 35550 | 801 |
| 571 | 20250224 | 095400 | 8061795300 | 35550 | 35550 | 35600 | 35550 | 2349 |
| 572 | 20250224 | 095300 | 7978278450 | 35600 | 35650 | 35700 | 35550 | 5857 |
| 573 | 20250224 | 095200 | 7769728900 | 35650 | 35600 | 35700 | 35600 | 1245 |
| 574 | 20250224 | 095100 | 7725363100 | 35650 | 35550 | 35650 | 35550 | 1727 |
| 575 | 20250224 | 095000 | 7663881600 | 35550 | 35550 | 35600 | 35550 | 1659 |
| 576 | 20250224 | 094900 | 7604861450 | 35600 | 35600 | 35650 | 35550 | 4641 |
| 577 | 20250224 | 094800 | 7439691350 | 35600 | 35650 | 35650 | 35600 | 2468 |
| 578 | 20250224 | 094700 | 7351821500 | 35600 | 35650 | 35650 | 35600 | 808 |
| 579 | 20250224 | 094600 | 7323037400 | 35600 | 35700 | 35750 | 35600 | 3943 |
| 580 | 20250224 | 094500 | 7182436950 | 35700 | 35800 | 35800 | 35700 | 3467 |
| 581 | 20250224 | 094400 | 7058571350 | 35750 | 35800 | 35800 | 35750 | 1426 |
| 582 | 20250224 | 094300 | 7007547750 | 35800 | 35850 | 35900 | 35750 | 2447 |
| 583 | 20250224 | 094200 | 6919878050 | 35850 | 35850 | 35900 | 35800 | 764 |
| 584 | 20250224 | 094100 | 6892485700 | 35800 | 35900 | 35900 | 35800 | 1207 |
| 585 | 20250224 | 094000 | 6849223000 | 35850 | 35900 | 35900 | 35850 | 1082 |
| 586 | 20250224 | 093900 | 6810420350 | 35850 | 35900 | 35950 | 35800 | 1172 |
| 587 | 20250224 | 093800 | 6768388500 | 35950 | 35800 | 35950 | 35800 | 1211 |
| 588 | 20250224 | 093700 | 6724978850 | 35850 | 35850 | 35900 | 35850 | 2410 |
| 589 | 20250224 | 093600 | 6638567700 | 35850 | 35950 | 35950 | 35850 | 670 |
| 590 | 20250224 | 093500 | 6614512600 | 35950 | 35950 | 35950 | 35900 | 1071 |
| 591 | 20250224 | 093400 | 6576056100 | 35950 | 35900 | 35950 | 35850 | 1569 |
| 592 | 20250224 | 093300 | 6519712000 | 35900 | 36100 | 36100 | 35850 | 1352 |
| 593 | 20250224 | 093200 | 6471171800 | 36100 | 36000 | 36150 | 36000 | 1767 |
| 594 | 20250224 | 093100 | 6407384550 | 36000 | 35950 | 36050 | 35850 | 1133 |
| 595 | 20250224 | 093000 | 6366673550 | 35850 | 35800 | 35850 | 35800 | 3066 |
| 596 | 20250224 | 092900 | 6256891700 | 35850 | 36000 | 36000 | 35800 | 3438 |
| 597 | 20250224 | 092800 | 6133518350 | 35950 | 35900 | 36000 | 35900 | 1071 |
| 598 | 20250224 | 092700 | 6095021400 | 35950 | 36050 | 36050 | 35900 | 2058 |
| 599 | 20250224 | 092600 | 6020984550 | 36000 | 36050 | 36050 | 36000 | 1320 |
| 600 | 20250224 | 092500 | 5973451300 | 36050 | 36050 | 36100 | 36000 | 703 |
| 601 | 20250224 | 092400 | 5948106150 | 36050 | 36150 | 36150 | 36000 | 2933 |
| 602 | 20250224 | 092300 | 5842309200 | 36150 | 36200 | 36200 | 36150 | 2815 |
| 603 | 20250224 | 092200 | 5740531200 | 36200 | 36150 | 36200 | 36150 | 2946 |
| 604 | 20250224 | 092100 | 5633952750 | 36150 | 36100 | 36150 | 36000 | 2562 |
| 605 | 20250224 | 092000 | 5541497050 | 36050 | 35950 | 36100 | 35950 | 4005 |
| 606 | 20250224 | 091900 | 5397208100 | 35950 | 35950 | 36000 | 35900 | 1226 |
| 607 | 20250224 | 091800 | 5353128850 | 35950 | 35950 | 36000 | 35800 | 5154 |
| 608 | 20250224 | 091700 | 5167955550 | 35950 | 35950 | 36000 | 35850 | 2927 |
| 609 | 20250224 | 091600 | 5062859950 | 35950 | 35950 | 36100 | 35950 | 7343 |
| 610 | 20250224 | 091500 | 4798456100 | 35950 | 35950 | 36000 | 35850 | 2426 |
| 611 | 20250224 | 091400 | 4711237750 | 35950 | 35900 | 36000 | 35750 | 5687 |
| 612 | 20250224 | 091300 | 4507310300 | 35900 | 35850 | 35950 | 35800 | 1391 |
| 613 | 20250224 | 091200 | 4457416800 | 35850 | 35700 | 35950 | 35650 | 8742 |
| 614 | 20250224 | 091100 | 4144006350 | 35700 | 35650 | 35750 | 35650 | 1244 |
| 615 | 20250224 | 091000 | 4099624600 | 35700 | 35500 | 35750 | 35500 | 7410 |
| 616 | 20250224 | 090900 | 3835914550 | 35550 | 35650 | 35750 | 35500 | 13165 |
| 617 | 20250224 | 090800 | 3367424250 | 35750 | 35800 | 35900 | 35600 | 16585 |
| 618 | 20250224 | 090700 | 2775041750 | 35850 | 35750 | 35850 | 35750 | 3137 |
| 619 | 20250224 | 090600 | 2662739600 | 35750 | 35800 | 35900 | 35750 | 3191 |
| 620 | 20250224 | 090500 | 2548520500 | 35800 | 36100 | 36150 | 35800 | 10580 |
| 621 | 20250224 | 090400 | 2168403850 | 36150 | 35950 | 36150 | 35850 | 4063 |
| 622 | 20250224 | 090300 | 2022293800 | 35900 | 35850 | 36000 | 35800 | 7437 |
| 623 | 20250224 | 090200 | 1755522650 | 35800 | 35950 | 35950 | 35800 | 6095 |
| 624 | 20250224 | 090100 | 1537004450 | 35900 | 35950 | 36100 | 35850 | 10966 |
| 625 | 20250224 | 090000 | 1142220800 | 35950 | 35850 | 36150 | 35700 | 31663 |