34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 193200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 3 | 20250224 | 193100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20250224 | 193000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20250224 | 192900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20250224 | 192800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20250224 | 192700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20250224 | 192600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20250224 | 192500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20250224 | 192400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20250224 | 192300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20250224 | 192200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20250224 | 192100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20250224 | 192000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20250224 | 191900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20250224 | 191800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20250224 | 191700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20250224 | 191600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20250224 | 191500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20250224 | 191400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20250224 | 191300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20250224 | 191200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20250224 | 191100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20250224 | 191000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20250224 | 190900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20250224 | 190800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20250224 | 190700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20250224 | 190600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20250224 | 190500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20250224 | 190400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20250224 | 190300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20250224 | 190200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 33 | 20250224 | 190100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20250224 | 190000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20250224 | 185900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20250224 | 185800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20250224 | 185700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20250224 | 185600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20250224 | 185500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20250224 | 185400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20250224 | 185300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20250224 | 185200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20250224 | 185100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20250224 | 185000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20250224 | 184900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20250224 | 184800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20250224 | 184700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20250224 | 184600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20250224 | 184500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20250224 | 184400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20250224 | 184300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20250224 | 184200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20250224 | 184100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20250224 | 184000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20250224 | 183900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20250224 | 183800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20250224 | 183700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20250224 | 183600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20250224 | 183500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20250224 | 183400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20250224 | 183300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20250224 | 183200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 63 | 20250224 | 183100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20250224 | 183000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20250224 | 182900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20250224 | 182800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20250224 | 182700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20250224 | 182600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20250224 | 182500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20250224 | 182400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20250224 | 182300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20250224 | 182200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20250224 | 182100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20250224 | 182000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20250224 | 181900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20250224 | 181800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20250224 | 181700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20250224 | 181600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20250224 | 181500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20250224 | 181400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20250224 | 181300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20250224 | 181200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20250224 | 181100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20250224 | 181000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20250224 | 180900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20250224 | 180800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20250224 | 180700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20250224 | 180600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20250224 | 180500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20250224 | 180400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20250224 | 180300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20250224 | 180200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 93 | 20250224 | 180100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20250224 | 180000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20250224 | 175900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20250224 | 175800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20250224 | 175700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20250224 | 175600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20250224 | 175500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20250224 | 175400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20250224 | 175300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20250224 | 175200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20250224 | 175100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20250224 | 175000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20250224 | 174900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20250224 | 174800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20250224 | 174700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20250224 | 174600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20250224 | 174500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20250224 | 174400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20250224 | 174300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20250224 | 174200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20250224 | 174100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20250224 | 174000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20250224 | 173900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20250224 | 173800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20250224 | 173700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20250224 | 173600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20250224 | 173500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20250224 | 173400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20250224 | 173300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20250224 | 173200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 123 | 20250224 | 173100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20250224 | 173000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20250224 | 172900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20250224 | 172800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20250224 | 172700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20250224 | 172600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20250224 | 172500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20250224 | 172400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20250224 | 172300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20250224 | 172200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20250224 | 172100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20250224 | 172000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20250224 | 171900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20250224 | 171800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20250224 | 171700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20250224 | 171600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20250224 | 171500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20250224 | 171400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20250224 | 171300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20250224 | 171200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20250224 | 171100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20250224 | 171000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20250224 | 170900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20250224 | 170800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20250224 | 170700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20250224 | 170600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20250224 | 170500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20250224 | 170400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20250224 | 170300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20250224 | 170200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 153 | 20250224 | 170100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20250224 | 170000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20250224 | 165900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20250224 | 165800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20250224 | 165700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20250224 | 165600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20250224 | 165500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20250224 | 165400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20250224 | 165300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20250224 | 165200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20250224 | 165100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20250224 | 165000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20250224 | 164900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20250224 | 164800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20250224 | 164700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20250224 | 164600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20250224 | 164500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20250224 | 164400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20250224 | 164300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20250224 | 164200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20250224 | 164100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20250224 | 164000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20250224 | 163900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20250224 | 163800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20250224 | 163700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20250224 | 163600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20250224 | 163500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20250224 | 163400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20250224 | 163300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20250224 | 163200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 183 | 20250224 | 163100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20250224 | 163000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20250224 | 162900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20250224 | 162800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20250224 | 162700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20250224 | 162600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20250224 | 162500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20250224 | 162400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20250224 | 162300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20250224 | 162200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20250224 | 162100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20250224 | 162000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20250224 | 161900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20250224 | 161800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20250224 | 161700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20250224 | 161600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20250224 | 161500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20250224 | 161400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20250224 | 161300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20250224 | 161200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20250224 | 161100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20250224 | 161000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20250224 | 160900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20250224 | 160800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20250224 | 160700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20250224 | 160600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20250224 | 160500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20250224 | 160400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20250224 | 160300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20250224 | 160200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 213 | 20250224 | 160100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20250224 | 160000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20250224 | 155900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20250224 | 155800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20250224 | 155700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20250224 | 155600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20250224 | 155500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20250224 | 155400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20250224 | 155300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20250224 | 155200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20250224 | 155100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20250224 | 155000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20250224 | 154900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20250224 | 154800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20250224 | 154700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20250224 | 154600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20250224 | 154500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20250224 | 154400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20250224 | 154300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20250224 | 154200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20250224 | 154100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20250224 | 154000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20250224 | 153900 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20250224 | 153800 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20250224 | 153700 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20250224 | 153600 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20250224 | 153500 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20250224 | 153400 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20250224 | 153300 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20250224 | 153200 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 243 | 20250224 | 153100 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20250224 | 153000 | 27087617300 | 32200 | 32200 | 32200 | 32200 | 12475 |
| 245 | 20250224 | 152900 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20250224 | 152800 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20250224 | 152700 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20250224 | 152600 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20250224 | 152500 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20250224 | 152400 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 251 | 20250224 | 152300 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 252 | 20250224 | 152200 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 253 | 20250224 | 152100 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 254 | 20250224 | 152000 | 26685922300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 255 | 20250224 | 151900 | 26685922300 | 32450 | 32450 | 32500 | 32400 | 2088 |
| 256 | 20250224 | 151800 | 26618182050 | 32500 | 32450 | 32500 | 32400 | 1655 |
| 257 | 20250224 | 151700 | 26564462650 | 32450 | 32400 | 32500 | 32400 | 481 |
| 258 | 20250224 | 151600 | 26548833650 | 32400 | 32550 | 32600 | 32400 | 5271 |
| 259 | 20250224 | 151500 | 26377703400 | 32600 | 32550 | 32600 | 32500 | 2492 |
| 260 | 20250224 | 151400 | 26296528700 | 32550 | 32600 | 32600 | 32550 | 229 |
| 261 | 20250224 | 151300 | 26289070900 | 32550 | 32500 | 32600 | 32450 | 3208 |
| 262 | 20250224 | 151200 | 26184624250 | 32450 | 32550 | 32550 | 32450 | 660 |
| 263 | 20250224 | 151100 | 26163174450 | 32500 | 32500 | 32550 | 32500 | 395 |
| 264 | 20250224 | 151000 | 26150326450 | 32500 | 32600 | 32600 | 32500 | 520 |
| 265 | 20250224 | 150900 | 26133424650 | 32500 | 32500 | 32500 | 32500 | 311 |
| 266 | 20250224 | 150800 | 26123317150 | 32500 | 32500 | 32500 | 32500 | 759 |
| 267 | 20250224 | 150700 | 26098649650 | 32550 | 32550 | 32550 | 32500 | 432 |
| 268 | 20250224 | 150600 | 26084589000 | 32550 | 32600 | 32600 | 32550 | 138 |
| 269 | 20250224 | 150500 | 26080096100 | 32550 | 32550 | 32600 | 32550 | 263 |
| 270 | 20250224 | 150400 | 26071534300 | 32550 | 32600 | 32650 | 32550 | 1383 |
| 271 | 20250224 | 150300 | 26026389500 | 32650 | 32550 | 32650 | 32500 | 2618 |
| 272 | 20250224 | 150200 | 25941149150 | 32450 | 32500 | 32500 | 32450 | 732 |
| 273 | 20250224 | 150100 | 25917365450 | 32450 | 32500 | 32500 | 32450 | 128 |
| 274 | 20250224 | 150000 | 25913206400 | 32450 | 32500 | 32500 | 32450 | 178 |
| 275 | 20250224 | 145900 | 25907426050 | 32450 | 32450 | 32500 | 32450 | 139 |
| 276 | 20250224 | 145800 | 25902915300 | 32450 | 32450 | 32500 | 32450 | 69 |
| 277 | 20250224 | 145700 | 25900676050 | 32450 | 32450 | 32500 | 32400 | 340 |
| 278 | 20250224 | 145600 | 25889649400 | 32450 | 32400 | 32500 | 32400 | 191 |
| 279 | 20250224 | 145500 | 25883452650 | 32400 | 32450 | 32450 | 32400 | 1302 |
| 280 | 20250224 | 145400 | 25841256100 | 32450 | 32500 | 32500 | 32450 | 154 |
| 281 | 20250224 | 145300 | 25836258450 | 32500 | 32550 | 32550 | 32500 | 587 |
| 282 | 20250224 | 145200 | 25817170550 | 32500 | 32550 | 32550 | 32500 | 369 |
| 283 | 20250224 | 145100 | 25805167950 | 32500 | 32550 | 32600 | 32500 | 343 |
| 284 | 20250224 | 145000 | 25794003000 | 32550 | 32450 | 32550 | 32450 | 908 |
| 285 | 20250224 | 144900 | 25764477550 | 32450 | 32500 | 32500 | 32450 | 664 |
| 286 | 20250224 | 144800 | 25742918300 | 32550 | 32550 | 32550 | 32550 | 10 |
| 287 | 20250224 | 144700 | 25742592800 | 32550 | 32550 | 32550 | 32500 | 67 |
| 288 | 20250224 | 144600 | 25740415050 | 32450 | 32500 | 32500 | 32450 | 802 |
| 289 | 20250224 | 144500 | 25714357150 | 32500 | 32550 | 32550 | 32450 | 1129 |
| 290 | 20250224 | 144400 | 25677666200 | 32550 | 32500 | 32550 | 32450 | 1594 |
| 291 | 20250224 | 144300 | 25625878300 | 32450 | 32500 | 32500 | 32450 | 1045 |
| 292 | 20250224 | 144200 | 25591918050 | 32500 | 32450 | 32550 | 32450 | 259 |
| 293 | 20250224 | 144100 | 25583507550 | 32450 | 32500 | 32500 | 32350 | 6378 |
| 294 | 20250224 | 144000 | 25376538900 | 32500 | 32500 | 32550 | 32500 | 279 |
| 295 | 20250224 | 143900 | 25367469350 | 32500 | 32550 | 32550 | 32500 | 594 |
| 296 | 20250224 | 143800 | 25348134850 | 32550 | 32550 | 32600 | 32550 | 279 |
| 297 | 20250224 | 143700 | 25339053350 | 32550 | 32600 | 32600 | 32550 | 39 |
| 298 | 20250224 | 143600 | 25337782300 | 32600 | 32600 | 32650 | 32550 | 382 |
| 299 | 20250224 | 143500 | 25325335750 | 32550 | 32600 | 32600 | 32550 | 158 |
| 300 | 20250224 | 143400 | 25320186850 | 32600 | 32550 | 32600 | 32500 | 433 |
| 301 | 20250224 | 143300 | 25306098800 | 32550 | 32550 | 32550 | 32500 | 881 |
| 302 | 20250224 | 143200 | 25277455150 | 32550 | 32550 | 32600 | 32500 | 255 |
| 303 | 20250224 | 143100 | 25269158000 | 32550 | 32550 | 32550 | 32500 | 237 |
| 304 | 20250224 | 143000 | 25261443900 | 32500 | 32600 | 32600 | 32500 | 788 |
| 305 | 20250224 | 142900 | 25235780900 | 32600 | 32600 | 32600 | 32600 | 532 |
| 306 | 20250224 | 142800 | 25218437700 | 32600 | 32600 | 32650 | 32600 | 524 |
| 307 | 20250224 | 142700 | 25201338150 | 32600 | 32600 | 32600 | 32600 | 9 |
| 308 | 20250224 | 142600 | 25201044750 | 32650 | 32550 | 32650 | 32550 | 132 |
| 309 | 20250224 | 142500 | 25196739100 | 32650 | 32550 | 32650 | 32500 | 611 |
| 310 | 20250224 | 142400 | 25176850350 | 32550 | 32600 | 32650 | 32550 | 2106 |
| 311 | 20250224 | 142300 | 25108240550 | 32600 | 32600 | 32650 | 32600 | 485 |
| 312 | 20250224 | 142200 | 25092426200 | 32600 | 32650 | 32700 | 32600 | 1426 |
| 313 | 20250224 | 142100 | 25045888350 | 32650 | 32700 | 32700 | 32650 | 1164 |
| 314 | 20250224 | 142000 | 25007829200 | 32800 | 32850 | 32900 | 32700 | 1601 |
| 315 | 20250224 | 141900 | 24955393850 | 32800 | 32850 | 32850 | 32750 | 677 |
| 316 | 20250224 | 141800 | 24933187350 | 32800 | 32800 | 32850 | 32800 | 775 |
| 317 | 20250224 | 141700 | 24907731100 | 32800 | 32800 | 32850 | 32800 | 249 |
| 318 | 20250224 | 141600 | 24899561500 | 32800 | 32850 | 32900 | 32800 | 1055 |
| 319 | 20250224 | 141500 | 24864902850 | 32900 | 32800 | 32950 | 32750 | 3046 |
| 320 | 20250224 | 141400 | 24764735100 | 32750 | 32750 | 32800 | 32750 | 303 |
| 321 | 20250224 | 141300 | 24754807850 | 32800 | 32750 | 32800 | 32750 | 537 |
| 322 | 20250224 | 141200 | 24737220950 | 32750 | 32800 | 32800 | 32750 | 910 |
| 323 | 20250224 | 141100 | 24707376050 | 32800 | 32800 | 32850 | 32800 | 223 |
| 324 | 20250224 | 141000 | 24700051100 | 32800 | 32850 | 32900 | 32800 | 262 |
| 325 | 20250224 | 140900 | 24691447050 | 32900 | 32800 | 32900 | 32800 | 1794 |
| 326 | 20250224 | 140800 | 24632479800 | 32750 | 32750 | 32750 | 32750 | 62 |
| 327 | 20250224 | 140700 | 24630449300 | 32750 | 32850 | 32850 | 32750 | 458 |
| 328 | 20250224 | 140600 | 24615424600 | 32850 | 32800 | 32850 | 32750 | 164 |
| 329 | 20250224 | 140500 | 24610045900 | 32750 | 32750 | 32750 | 32700 | 63 |
| 330 | 20250224 | 140400 | 24607982800 | 32700 | 32800 | 32800 | 32700 | 867 |
| 331 | 20250224 | 140300 | 24579590550 | 32800 | 32800 | 32800 | 32800 | 22 |
| 332 | 20250224 | 140200 | 24578868950 | 32850 | 32800 | 32850 | 32700 | 667 |
| 333 | 20250224 | 140100 | 24557024300 | 32800 | 32850 | 32850 | 32750 | 40 |
| 334 | 20250224 | 140000 | 24555712400 | 32700 | 32850 | 32850 | 32700 | 1009 |
| 335 | 20250224 | 135900 | 24522649050 | 32850 | 32800 | 32900 | 32750 | 670 |
| 336 | 20250224 | 135800 | 24500643750 | 32800 | 32850 | 32850 | 32800 | 24 |
| 337 | 20250224 | 135700 | 24499855400 | 32700 | 32700 | 32800 | 32700 | 624 |
| 338 | 20250224 | 135600 | 24479397500 | 32700 | 32750 | 32800 | 32700 | 253 |
| 339 | 20250224 | 135500 | 24471112050 | 32750 | 32800 | 32800 | 32700 | 155 |
| 340 | 20250224 | 135400 | 24466042750 | 32800 | 32800 | 32800 | 32700 | 116 |
| 341 | 20250224 | 135300 | 24462248550 | 32700 | 32700 | 32750 | 32700 | 1259 |
| 342 | 20250224 | 135200 | 24421031400 | 32700 | 32650 | 32750 | 32650 | 462 |
| 343 | 20250224 | 135100 | 24405921000 | 32650 | 32700 | 32700 | 32650 | 138 |
| 344 | 20250224 | 135000 | 24401413750 | 32700 | 32700 | 32700 | 32700 | 11 |
| 345 | 20250224 | 134900 | 24401054050 | 32600 | 32600 | 32600 | 32600 | 204 |
| 346 | 20250224 | 134800 | 24394403650 | 32600 | 32650 | 32650 | 32600 | 1080 |
| 347 | 20250224 | 134700 | 24359142500 | 32650 | 32700 | 32700 | 32650 | 212 |
| 348 | 20250224 | 134600 | 24352215250 | 32700 | 32700 | 32750 | 32650 | 237 |
| 349 | 20250224 | 134500 | 24344466400 | 32650 | 32700 | 32700 | 32650 | 622 |
| 350 | 20250224 | 134400 | 24324130550 | 32700 | 32700 | 32700 | 32650 | 51 |
| 351 | 20250224 | 134300 | 24322464550 | 32700 | 32700 | 32700 | 32650 | 30 |
| 352 | 20250224 | 134200 | 24321484250 | 32600 | 32600 | 32650 | 32600 | 700 |
| 353 | 20250224 | 134100 | 24298653050 | 32600 | 32700 | 32700 | 32600 | 271 |
| 354 | 20250224 | 134000 | 24289799250 | 32700 | 32750 | 32750 | 32650 | 1227 |
| 355 | 20250224 | 133900 | 24249663250 | 32750 | 32750 | 32800 | 32750 | 1015 |
| 356 | 20250224 | 133800 | 24216399250 | 32750 | 32750 | 32800 | 32750 | 56 |
| 357 | 20250224 | 133700 | 24214564200 | 32750 | 32800 | 32800 | 32750 | 218 |
| 358 | 20250224 | 133600 | 24207414300 | 32750 | 32800 | 32850 | 32750 | 1270 |
| 359 | 20250224 | 133500 | 24165782050 | 32800 | 32800 | 32850 | 32800 | 167 |
| 360 | 20250224 | 133400 | 24160302400 | 32750 | 32800 | 32850 | 32750 | 1039 |
| 361 | 20250224 | 133300 | 24126228200 | 32800 | 32700 | 32800 | 32700 | 182 |
| 362 | 20250224 | 133200 | 24120270300 | 32650 | 32650 | 32750 | 32650 | 22 |
| 363 | 20250224 | 133100 | 24119550700 | 32650 | 32750 | 32750 | 32650 | 1030 |
| 364 | 20250224 | 133000 | 24085864650 | 32700 | 32750 | 32750 | 32700 | 636 |
| 365 | 20250224 | 132900 | 24065050750 | 32750 | 32750 | 32800 | 32700 | 888 |
| 366 | 20250224 | 132800 | 24035957100 | 32800 | 32750 | 32800 | 32700 | 37 |
| 367 | 20250224 | 132700 | 24034745400 | 32700 | 32800 | 32800 | 32700 | 757 |
| 368 | 20250224 | 132600 | 24009965800 | 32750 | 32750 | 32800 | 32750 | 103 |
| 369 | 20250224 | 132500 | 24006591650 | 32750 | 32800 | 32850 | 32750 | 1143 |
| 370 | 20250224 | 132400 | 23969085650 | 32850 | 32800 | 32850 | 32700 | 5114 |
| 371 | 20250224 | 132300 | 23801251950 | 32750 | 32750 | 32800 | 32750 | 1207 |
| 372 | 20250224 | 132200 | 23761715700 | 32750 | 32700 | 32750 | 32650 | 1476 |
| 373 | 20250224 | 132100 | 23713404750 | 32700 | 32700 | 32700 | 32650 | 366 |
| 374 | 20250224 | 132000 | 23701437600 | 32700 | 32600 | 32700 | 32550 | 364 |
| 375 | 20250224 | 131900 | 23689559450 | 32600 | 32550 | 32600 | 32550 | 323 |
| 376 | 20250224 | 131800 | 23679031350 | 32550 | 32600 | 32600 | 32550 | 44 |
| 377 | 20250224 | 131700 | 23677597100 | 32650 | 32650 | 32650 | 32550 | 16 |
| 378 | 20250224 | 131600 | 23677076100 | 32550 | 32600 | 32600 | 32550 | 536 |
| 379 | 20250224 | 131500 | 23659628800 | 32650 | 32600 | 32650 | 32550 | 320 |
| 380 | 20250224 | 131400 | 23649197300 | 32550 | 32600 | 32600 | 32550 | 252 |
| 381 | 20250224 | 131300 | 23640984000 | 32600 | 32600 | 32650 | 32600 | 55 |
| 382 | 20250224 | 131200 | 23639190450 | 32600 | 32700 | 32700 | 32600 | 517 |
| 383 | 20250224 | 131100 | 23622294650 | 32700 | 32600 | 32700 | 32600 | 1095 |
| 384 | 20250224 | 131000 | 23586518300 | 32600 | 32600 | 32650 | 32600 | 113 |
| 385 | 20250224 | 130900 | 23582831250 | 32600 | 32650 | 32650 | 32600 | 1125 |
| 386 | 20250224 | 130800 | 23546111650 | 32600 | 32600 | 32600 | 32550 | 341 |
| 387 | 20250224 | 130700 | 23535002600 | 32550 | 32500 | 32600 | 32500 | 498 |
| 388 | 20250224 | 130600 | 23518781900 | 32600 | 32500 | 32650 | 32450 | 1879 |
| 389 | 20250224 | 130500 | 23457532550 | 32500 | 32550 | 32550 | 32450 | 437 |
| 390 | 20250224 | 130400 | 23443348550 | 32550 | 32600 | 32600 | 32450 | 187 |
| 391 | 20250224 | 130300 | 23437261450 | 32550 | 32550 | 32550 | 32450 | 275 |
| 392 | 20250224 | 130200 | 23428311900 | 32550 | 32550 | 32600 | 32400 | 906 |
| 393 | 20250224 | 130100 | 23398879700 | 32600 | 32600 | 32650 | 32550 | 1670 |
| 394 | 20250224 | 130000 | 23344371500 | 32550 | 32500 | 32550 | 32500 | 142 |
| 395 | 20250224 | 125900 | 23339749900 | 32450 | 32500 | 32500 | 32450 | 216 |
| 396 | 20250224 | 125800 | 23332730700 | 32450 | 32500 | 32500 | 32450 | 331 |
| 397 | 20250224 | 125700 | 23321974150 | 32450 | 32450 | 32500 | 32450 | 127 |
| 398 | 20250224 | 125600 | 23317849500 | 32450 | 32500 | 32500 | 32450 | 113 |
| 399 | 20250224 | 125500 | 23314177250 | 32500 | 32500 | 32500 | 32450 | 104 |
| 400 | 20250224 | 125400 | 23310798400 | 32500 | 32500 | 32500 | 32450 | 32 |
| 401 | 20250224 | 125300 | 23309759650 | 32450 | 32450 | 32550 | 32450 | 236 |
| 402 | 20250224 | 125200 | 23302089500 | 32450 | 32500 | 32500 | 32450 | 563 |
| 403 | 20250224 | 125100 | 23283793500 | 32450 | 32450 | 32450 | 32400 | 139 |
| 404 | 20250224 | 125000 | 23279283600 | 32500 | 32500 | 32500 | 32450 | 37 |
| 405 | 20250224 | 124900 | 23278081200 | 32450 | 32400 | 32450 | 32400 | 87 |
| 406 | 20250224 | 124800 | 23275262000 | 32450 | 32450 | 32450 | 32400 | 144 |
| 407 | 20250224 | 124700 | 23270593850 | 32450 | 32450 | 32500 | 32350 | 117 |
| 408 | 20250224 | 124600 | 23266806600 | 32400 | 32350 | 32450 | 32350 | 2765 |
| 409 | 20250224 | 124500 | 23177234300 | 32350 | 32350 | 32350 | 32350 | 336 |
| 410 | 20250224 | 124400 | 23166364700 | 32350 | 32350 | 32350 | 32350 | 479 |
| 411 | 20250224 | 124300 | 23150869050 | 32350 | 32400 | 32400 | 32350 | 559 |
| 412 | 20250224 | 124200 | 23132785350 | 32350 | 32350 | 32350 | 32350 | 569 |
| 413 | 20250224 | 124100 | 23114378200 | 32350 | 32350 | 32350 | 32350 | 737 |
| 414 | 20250224 | 124000 | 23090536250 | 32350 | 32400 | 32450 | 32350 | 691 |
| 415 | 20250224 | 123900 | 23068149150 | 32350 | 32400 | 32400 | 32350 | 76 |
| 416 | 20250224 | 123800 | 23065688000 | 32400 | 32350 | 32400 | 32350 | 131 |
| 417 | 20250224 | 123700 | 23061447200 | 32350 | 32350 | 32400 | 32350 | 2051 |
| 418 | 20250224 | 123600 | 22995092500 | 32350 | 32400 | 32450 | 32350 | 376 |
| 419 | 20250224 | 123500 | 22982916400 | 32350 | 32400 | 32400 | 32350 | 598 |
| 420 | 20250224 | 123400 | 22963542600 | 32400 | 32400 | 32400 | 32400 | 211 |
| 421 | 20250224 | 123300 | 22956706200 | 32400 | 32400 | 32450 | 32400 | 100 |
| 422 | 20250224 | 123200 | 22953466150 | 32400 | 32350 | 32450 | 32350 | 212 |
| 423 | 20250224 | 123100 | 22946603350 | 32350 | 32400 | 32400 | 32350 | 920 |
| 424 | 20250224 | 123000 | 22916797550 | 32400 | 32400 | 32400 | 32350 | 355 |
| 425 | 20250224 | 122900 | 22905295800 | 32350 | 32400 | 32400 | 32350 | 4843 |
| 426 | 20250224 | 122800 | 22748512200 | 32400 | 32450 | 32550 | 32400 | 1258 |
| 427 | 20250224 | 122700 | 22707693650 | 32450 | 32450 | 32500 | 32450 | 692 |
| 428 | 20250224 | 122600 | 22685219700 | 32450 | 32500 | 32500 | 32450 | 246 |
| 429 | 20250224 | 122500 | 22677224750 | 32500 | 32450 | 32500 | 32450 | 728 |
| 430 | 20250224 | 122400 | 22653592100 | 32450 | 32550 | 32550 | 32450 | 2940 |
| 431 | 20250224 | 122300 | 22558045450 | 32550 | 32650 | 32650 | 32550 | 972 |
| 432 | 20250224 | 122200 | 22526398150 | 32700 | 32600 | 32700 | 32550 | 318 |
| 433 | 20250224 | 122100 | 22516004450 | 32600 | 32600 | 32600 | 32600 | 722 |
| 434 | 20250224 | 122000 | 22492467250 | 32600 | 32700 | 32700 | 32600 | 192 |
| 435 | 20250224 | 121900 | 22486204100 | 32650 | 32650 | 32700 | 32600 | 792 |
| 436 | 20250224 | 121800 | 22460340450 | 32650 | 32650 | 32700 | 32650 | 930 |
| 437 | 20250224 | 121700 | 22429934750 | 32650 | 32700 | 32700 | 32650 | 145 |
| 438 | 20250224 | 121600 | 22425193600 | 32650 | 32700 | 32700 | 32650 | 219 |
| 439 | 20250224 | 121500 | 22418039250 | 32700 | 32750 | 32750 | 32650 | 140 |
| 440 | 20250224 | 121400 | 22413460700 | 32800 | 32800 | 32800 | 32750 | 17 |
| 441 | 20250224 | 121300 | 22412903150 | 32800 | 32800 | 32800 | 32600 | 1531 |
| 442 | 20250224 | 121200 | 22362887850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 443 | 20250224 | 121100 | 22362887850 | 32750 | 32800 | 32800 | 32750 | 540 |
| 444 | 20250224 | 121000 | 22345179600 | 32700 | 32850 | 32850 | 32700 | 958 |
| 445 | 20250224 | 120900 | 22313799700 | 32900 | 32900 | 32900 | 32850 | 887 |
| 446 | 20250224 | 120800 | 22284651550 | 32900 | 32900 | 32950 | 32850 | 2191 |
| 447 | 20250224 | 120700 | 22212567750 | 32900 | 32900 | 32950 | 32900 | 160 |
| 448 | 20250224 | 120600 | 22207303100 | 32900 | 32900 | 33000 | 32900 | 534 |
| 449 | 20250224 | 120500 | 22189708150 | 32900 | 32900 | 32950 | 32900 | 669 |
| 450 | 20250224 | 120400 | 22167675750 | 32900 | 32950 | 32950 | 32900 | 337 |
| 451 | 20250224 | 120300 | 22156580100 | 32900 | 32800 | 32950 | 32800 | 1332 |
| 452 | 20250224 | 120200 | 22112782550 | 32750 | 32800 | 32850 | 32750 | 1275 |
| 453 | 20250224 | 120100 | 22070961050 | 32850 | 32850 | 32850 | 32800 | 152 |
| 454 | 20250224 | 120000 | 22065969150 | 32850 | 32850 | 32900 | 32800 | 1879 |
| 455 | 20250224 | 115900 | 22004200600 | 32800 | 32750 | 32800 | 32750 | 990 |
| 456 | 20250224 | 115800 | 21971756700 | 32750 | 32750 | 32750 | 32700 | 39 |
| 457 | 20250224 | 115700 | 21970479500 | 32700 | 32700 | 32750 | 32700 | 93 |
| 458 | 20250224 | 115600 | 21967437400 | 32700 | 32700 | 32700 | 32650 | 458 |
| 459 | 20250224 | 115500 | 21952476450 | 32700 | 32650 | 32700 | 32650 | 294 |
| 460 | 20250224 | 115400 | 21942867950 | 32650 | 32700 | 32700 | 32650 | 1198 |
| 461 | 20250224 | 115300 | 21903724250 | 32700 | 32650 | 32700 | 32650 | 76 |
| 462 | 20250224 | 115200 | 21901240850 | 32650 | 32700 | 32700 | 32650 | 126 |
| 463 | 20250224 | 115100 | 21897123900 | 32700 | 32700 | 32750 | 32700 | 77 |
| 464 | 20250224 | 115000 | 21894603850 | 32700 | 32800 | 32800 | 32600 | 709 |
| 465 | 20250224 | 114900 | 21871431300 | 32850 | 32650 | 32850 | 32650 | 781 |
| 466 | 20250224 | 114800 | 21845833750 | 32650 | 32650 | 32650 | 32650 | 115 |
| 467 | 20250224 | 114700 | 21842079000 | 32650 | 32650 | 32700 | 32650 | 164 |
| 468 | 20250224 | 114600 | 21836723300 | 32650 | 32700 | 32750 | 32650 | 128 |
| 469 | 20250224 | 114500 | 21832535100 | 32700 | 32600 | 32750 | 32550 | 2243 |
| 470 | 20250224 | 114400 | 21759374200 | 32600 | 32650 | 32650 | 32600 | 28 |
| 471 | 20250224 | 114300 | 21758460050 | 32600 | 32600 | 32600 | 32550 | 476 |
| 472 | 20250224 | 114200 | 21742955300 | 32600 | 32600 | 32700 | 32600 | 473 |
| 473 | 20250224 | 114100 | 21727507200 | 32600 | 32700 | 32700 | 32600 | 307 |
| 474 | 20250224 | 114000 | 21717482250 | 32650 | 32700 | 32700 | 32650 | 183 |
| 475 | 20250224 | 113900 | 21711502100 | 32700 | 32750 | 32750 | 32650 | 434 |
| 476 | 20250224 | 113800 | 21697310850 | 32650 | 32650 | 32700 | 32650 | 96 |
| 477 | 20250224 | 113700 | 21694176300 | 32650 | 32700 | 32700 | 32650 | 239 |
| 478 | 20250224 | 113600 | 21686361950 | 32650 | 32550 | 32700 | 32550 | 161 |
| 479 | 20250224 | 113500 | 21681113600 | 32550 | 32550 | 32550 | 32550 | 9 |
| 480 | 20250224 | 113400 | 21680820650 | 32550 | 32550 | 32600 | 32550 | 375 |
| 481 | 20250224 | 113300 | 21668609350 | 32550 | 32600 | 32600 | 32550 | 150 |
| 482 | 20250224 | 113200 | 21663725350 | 32600 | 32550 | 32600 | 32550 | 186 |
| 483 | 20250224 | 113100 | 21657661950 | 32500 | 32550 | 32550 | 32500 | 86 |
| 484 | 20250224 | 113000 | 21654863350 | 32550 | 32500 | 32550 | 32500 | 400 |
| 485 | 20250224 | 112900 | 21641863300 | 32500 | 32600 | 32600 | 32500 | 589 |
| 486 | 20250224 | 112800 | 21622689700 | 32500 | 32550 | 32550 | 32500 | 889 |
| 487 | 20250224 | 112700 | 21593780300 | 32550 | 32700 | 32700 | 32550 | 1032 |
| 488 | 20250224 | 112600 | 21560174000 | 32750 | 32600 | 32750 | 32550 | 659 |
| 489 | 20250224 | 112500 | 21538686950 | 32600 | 32650 | 32700 | 32600 | 151 |
| 490 | 20250224 | 112400 | 21533751300 | 32650 | 32650 | 32700 | 32650 | 525 |
| 491 | 20250224 | 112300 | 21516597150 | 32650 | 32700 | 32700 | 32650 | 59 |
| 492 | 20250224 | 112200 | 21514670050 | 32650 | 32600 | 32700 | 32600 | 718 |
| 493 | 20250224 | 112100 | 21491212950 | 32600 | 32650 | 32700 | 32600 | 472 |
| 494 | 20250224 | 112000 | 21475801400 | 32650 | 32700 | 32750 | 32650 | 478 |
| 495 | 20250224 | 111900 | 21460178750 | 32700 | 32750 | 32750 | 32700 | 515 |
| 496 | 20250224 | 111800 | 21443321150 | 32750 | 32750 | 32750 | 32700 | 218 |
| 497 | 20250224 | 111700 | 21436182450 | 32700 | 32750 | 32800 | 32700 | 1436 |
| 498 | 20250224 | 111600 | 21389095100 | 32800 | 32900 | 32900 | 32750 | 1399 |
| 499 | 20250224 | 111500 | 21343150600 | 32850 | 32750 | 32900 | 32750 | 717 |
| 500 | 20250224 | 111400 | 21319595350 | 32750 | 32750 | 32800 | 32750 | 90 |
| 501 | 20250224 | 111300 | 21316643850 | 32700 | 32750 | 32800 | 32700 | 859 |
| 502 | 20250224 | 111200 | 21288501100 | 32650 | 32700 | 32750 | 32600 | 1547 |
| 503 | 20250224 | 111100 | 21237915950 | 32650 | 32600 | 32700 | 32550 | 509 |
| 504 | 20250224 | 111000 | 21221290200 | 32550 | 32600 | 32600 | 32550 | 118 |
| 505 | 20250224 | 110900 | 21217445400 | 32500 | 32500 | 32600 | 32500 | 81 |
| 506 | 20250224 | 110800 | 21214808900 | 32450 | 32500 | 32500 | 32450 | 552 |
| 507 | 20250224 | 110700 | 21196885350 | 32500 | 32500 | 32550 | 32500 | 109 |
| 508 | 20250224 | 110600 | 21193341950 | 32500 | 32600 | 32600 | 32500 | 195 |
| 509 | 20250224 | 110500 | 21186987100 | 32500 | 32550 | 32600 | 32500 | 28 |
| 510 | 20250224 | 110400 | 21186076950 | 32600 | 32600 | 32600 | 32550 | 67 |
| 511 | 20250224 | 110300 | 21183892850 | 32450 | 32400 | 32600 | 32400 | 512 |
| 512 | 20250224 | 110200 | 21167255350 | 32450 | 32500 | 32550 | 32300 | 3765 |
| 513 | 20250224 | 110100 | 21045360450 | 32450 | 32450 | 32500 | 32450 | 628 |
| 514 | 20250224 | 110000 | 21024954000 | 32450 | 32450 | 32500 | 32450 | 679 |
| 515 | 20250224 | 105900 | 21002915750 | 32500 | 32450 | 32550 | 32450 | 392 |
| 516 | 20250224 | 105800 | 20990174550 | 32450 | 32400 | 32450 | 32350 | 872 |
| 517 | 20250224 | 105700 | 20961902000 | 32400 | 32450 | 32450 | 32400 | 908 |
| 518 | 20250224 | 105600 | 20932481750 | 32400 | 32400 | 32400 | 32350 | 369 |
| 519 | 20250224 | 105500 | 20920526450 | 32350 | 32400 | 32400 | 32350 | 313 |
| 520 | 20250224 | 105400 | 20910390650 | 32400 | 32400 | 32400 | 32350 | 114 |
| 521 | 20250224 | 105300 | 20906697300 | 32350 | 32350 | 32400 | 32350 | 489 |
| 522 | 20250224 | 105200 | 20890857450 | 32400 | 32400 | 32400 | 32350 | 267 |
| 523 | 20250224 | 105100 | 20882214850 | 32350 | 32350 | 32400 | 32350 | 70 |
| 524 | 20250224 | 105000 | 20879947100 | 32350 | 32350 | 32400 | 32300 | 1005 |
| 525 | 20250224 | 104900 | 20847471400 | 32300 | 32350 | 32400 | 32300 | 1683 |
| 526 | 20250224 | 104800 | 20793027500 | 32350 | 32400 | 32400 | 32350 | 533 |
| 527 | 20250224 | 104700 | 20775773450 | 32400 | 32450 | 32450 | 32350 | 3464 |
| 528 | 20250224 | 104600 | 20663579850 | 32400 | 32450 | 32450 | 32400 | 1352 |
| 529 | 20250224 | 104500 | 20619707900 | 32450 | 32550 | 32550 | 32450 | 1230 |
| 530 | 20250224 | 104400 | 20579731200 | 32550 | 32550 | 32550 | 32500 | 430 |
| 531 | 20250224 | 104300 | 20565735450 | 32550 | 32550 | 32550 | 32450 | 145 |
| 532 | 20250224 | 104200 | 20561018600 | 32550 | 32500 | 32550 | 32400 | 1419 |
| 533 | 20250224 | 104100 | 20514968950 | 32550 | 32450 | 32550 | 32450 | 247 |
| 534 | 20250224 | 104000 | 20506943300 | 32450 | 32500 | 32500 | 32400 | 525 |
| 535 | 20250224 | 103900 | 20489906900 | 32550 | 32450 | 32550 | 32450 | 832 |
| 536 | 20250224 | 103800 | 20462876150 | 32500 | 32450 | 32500 | 32350 | 3580 |
| 537 | 20250224 | 103700 | 20346862950 | 32450 | 32450 | 32500 | 32400 | 749 |
| 538 | 20250224 | 103600 | 20322560150 | 32450 | 32450 | 32500 | 32400 | 2032 |
| 539 | 20250224 | 103500 | 20256576750 | 32450 | 32700 | 32700 | 32450 | 3960 |
| 540 | 20250224 | 103400 | 20127584250 | 32650 | 32750 | 32750 | 32650 | 1585 |
| 541 | 20250224 | 103300 | 20075762250 | 32700 | 32750 | 32750 | 32700 | 510 |
| 542 | 20250224 | 103200 | 20059060100 | 32750 | 32700 | 32800 | 32650 | 822 |
| 543 | 20250224 | 103100 | 20032158500 | 32650 | 32700 | 32750 | 32650 | 2157 |
| 544 | 20250224 | 103000 | 19961688800 | 32750 | 32850 | 32850 | 32700 | 3115 |
| 545 | 20250224 | 102900 | 19859463300 | 32850 | 32950 | 32950 | 32850 | 1222 |
| 546 | 20250224 | 102800 | 19819239450 | 32950 | 32900 | 33000 | 32850 | 1586 |
| 547 | 20250224 | 102700 | 19767085350 | 32900 | 33000 | 33050 | 32900 | 4876 |
| 548 | 20250224 | 102600 | 19606400800 | 33000 | 33200 | 33250 | 32950 | 3544 |
| 549 | 20250224 | 102500 | 19489401950 | 33350 | 33500 | 33500 | 33150 | 5652 |
| 550 | 20250224 | 102400 | 19301009800 | 33400 | 33100 | 33500 | 32950 | 7576 |
| 551 | 20250224 | 102300 | 19048868950 | 33050 | 33150 | 33200 | 33050 | 3290 |
| 552 | 20250224 | 102200 | 18939941750 | 33100 | 33150 | 33350 | 32950 | 6251 |
| 553 | 20250224 | 102100 | 18732591750 | 33150 | 33150 | 33150 | 33000 | 3263 |
| 554 | 20250224 | 102000 | 18624542000 | 33150 | 33050 | 33200 | 33000 | 3565 |
| 555 | 20250224 | 101900 | 18506441150 | 33050 | 32900 | 33100 | 32800 | 2112 |
| 556 | 20250224 | 101800 | 18436875200 | 32900 | 33000 | 33050 | 32900 | 2382 |
| 557 | 20250224 | 101700 | 18358347350 | 33000 | 33000 | 33100 | 33000 | 5777 |
| 558 | 20250224 | 101600 | 18167287300 | 33000 | 32950 | 33100 | 32900 | 5588 |
| 559 | 20250224 | 101500 | 17982867100 | 32900 | 32750 | 32950 | 32700 | 5191 |
| 560 | 20250224 | 101400 | 17812210150 | 32700 | 32700 | 32750 | 32700 | 513 |
| 561 | 20250224 | 101300 | 17795417450 | 32750 | 32750 | 32750 | 32700 | 302 |
| 562 | 20250224 | 101200 | 17785530800 | 32750 | 32700 | 32800 | 32600 | 1602 |
| 563 | 20250224 | 101100 | 17733064750 | 32650 | 32600 | 32700 | 32550 | 457 |
| 564 | 20250224 | 101000 | 17718161100 | 32600 | 32600 | 32650 | 32550 | 399 |
| 565 | 20250224 | 100900 | 17705157850 | 32550 | 32600 | 32650 | 32500 | 651 |
| 566 | 20250224 | 100800 | 17683989050 | 32550 | 32500 | 32600 | 32500 | 428 |
| 567 | 20250224 | 100700 | 17670074150 | 32500 | 32650 | 32650 | 32500 | 2484 |
| 568 | 20250224 | 100600 | 17589211600 | 32650 | 32650 | 32650 | 32600 | 818 |
| 569 | 20250224 | 100500 | 17562504650 | 32650 | 32650 | 32650 | 32600 | 198 |
| 570 | 20250224 | 100400 | 17556040050 | 32650 | 32650 | 32700 | 32600 | 1797 |
| 571 | 20250224 | 100300 | 17497418450 | 32750 | 32700 | 32750 | 32650 | 156 |
| 572 | 20250224 | 100200 | 17492321350 | 32800 | 32800 | 32800 | 32700 | 1410 |
| 573 | 20250224 | 100100 | 17446125450 | 32750 | 32750 | 32800 | 32650 | 1156 |
| 574 | 20250224 | 100000 | 17408237000 | 32650 | 32650 | 32700 | 32600 | 1599 |
| 575 | 20250224 | 095900 | 17356012350 | 32700 | 32750 | 32800 | 32650 | 1244 |
| 576 | 20250224 | 095800 | 17315312500 | 32750 | 32550 | 32800 | 32500 | 3285 |
| 577 | 20250224 | 095700 | 17208047400 | 32550 | 32550 | 32700 | 32550 | 7337 |
| 578 | 20250224 | 095600 | 16968860500 | 32550 | 32600 | 32650 | 32550 | 1828 |
| 579 | 20250224 | 095500 | 16909274950 | 32600 | 32500 | 32600 | 32450 | 3040 |
| 580 | 20250224 | 095400 | 16810391400 | 32500 | 32350 | 32500 | 32350 | 1991 |
| 581 | 20250224 | 095300 | 16745813250 | 32350 | 32300 | 32350 | 32250 | 2112 |
| 582 | 20250224 | 095200 | 16677510200 | 32350 | 32300 | 32400 | 32250 | 2054 |
| 583 | 20250224 | 095100 | 16611103000 | 32350 | 32250 | 32350 | 32250 | 609 |
| 584 | 20250224 | 095000 | 16591429700 | 32300 | 32200 | 32300 | 32050 | 3705 |
| 585 | 20250224 | 094900 | 16472161800 | 32200 | 32350 | 32350 | 32200 | 3253 |
| 586 | 20250224 | 094800 | 16367162150 | 32350 | 32350 | 32400 | 32300 | 1526 |
| 587 | 20250224 | 094700 | 16317778900 | 32350 | 32250 | 32450 | 32100 | 7383 |
| 588 | 20250224 | 094600 | 16080298800 | 32250 | 32350 | 32350 | 32250 | 5123 |
| 589 | 20250224 | 094500 | 15914869350 | 32350 | 32450 | 32500 | 32350 | 3770 |
| 590 | 20250224 | 094400 | 15792675900 | 32450 | 32550 | 32550 | 32400 | 2014 |
| 591 | 20250224 | 094300 | 15727216950 | 32550 | 32650 | 32700 | 32550 | 2738 |
| 592 | 20250224 | 094200 | 15637989150 | 32600 | 32600 | 32700 | 32600 | 1563 |
| 593 | 20250224 | 094100 | 15586976500 | 32600 | 32800 | 32850 | 32600 | 3987 |
| 594 | 20250224 | 094000 | 15456390850 | 32850 | 32850 | 32900 | 32800 | 3297 |
| 595 | 20250224 | 093900 | 15348039850 | 32850 | 32550 | 32900 | 32500 | 4182 |
| 596 | 20250224 | 093800 | 15211384800 | 32550 | 32500 | 32600 | 32400 | 3458 |
| 597 | 20250224 | 093700 | 15099086000 | 32450 | 32500 | 32600 | 32450 | 5356 |
| 598 | 20250224 | 093600 | 14924974250 | 32550 | 32650 | 32650 | 32500 | 4222 |
| 599 | 20250224 | 093500 | 14787521650 | 32600 | 32750 | 32800 | 32600 | 1979 |
| 600 | 20250224 | 093400 | 14722843500 | 32700 | 32750 | 32800 | 32600 | 2508 |
| 601 | 20250224 | 093300 | 14640810100 | 32650 | 32600 | 32900 | 32500 | 4758 |
| 602 | 20250224 | 093200 | 14485361300 | 32550 | 32700 | 32850 | 32500 | 8419 |
| 603 | 20250224 | 093100 | 14210559700 | 32700 | 32950 | 33000 | 32700 | 11507 |
| 604 | 20250224 | 093000 | 13832065450 | 32900 | 33100 | 33200 | 32900 | 5131 |
| 605 | 20250224 | 092900 | 13662700850 | 33100 | 33000 | 33150 | 32900 | 6402 |
| 606 | 20250224 | 092800 | 13451526500 | 32900 | 33150 | 33200 | 32750 | 17549 |
| 607 | 20250224 | 092700 | 12872939400 | 33150 | 33650 | 33750 | 33150 | 10702 |
| 608 | 20250224 | 092600 | 12515358500 | 33650 | 33500 | 33750 | 33400 | 10723 |
| 609 | 20250224 | 092500 | 12155485300 | 33500 | 33200 | 33550 | 33200 | 8220 |
| 610 | 20250224 | 092400 | 11881242000 | 33200 | 33500 | 33550 | 33150 | 12972 |
| 611 | 20250224 | 092300 | 11449148550 | 33400 | 33600 | 33700 | 33400 | 17955 |
| 612 | 20250224 | 092200 | 10846918650 | 33600 | 33800 | 33950 | 33600 | 27225 |
| 613 | 20250224 | 092100 | 9928885500 | 33700 | 34050 | 34050 | 33550 | 27108 |
| 614 | 20250224 | 092000 | 9011256650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 615 | 20250224 | 091900 | 9011256650 | 34050 | 33600 | 34050 | 33550 | 15008 |
| 616 | 20250224 | 091800 | 8502339850 | 33500 | 33400 | 34000 | 33350 | 38673 |
| 617 | 20250224 | 091700 | 7196660750 | 33350 | 33700 | 33700 | 33200 | 30582 |
| 618 | 20250224 | 091600 | 6173713050 | 33650 | 32950 | 33800 | 32900 | 37235 |
| 619 | 20250224 | 091500 | 4931701650 | 32900 | 32750 | 33000 | 32700 | 15196 |
| 620 | 20250224 | 091400 | 4432342850 | 32750 | 32600 | 32800 | 32550 | 13137 |
| 621 | 20250224 | 091300 | 4002825100 | 32600 | 32600 | 32750 | 32450 | 11204 |
| 622 | 20250224 | 091200 | 3638063350 | 32650 | 32850 | 32900 | 32500 | 20465 |
| 623 | 20250224 | 091100 | 2968066550 | 32850 | 32450 | 32850 | 32400 | 20660 |
| 624 | 20250224 | 091000 | 2293806600 | 32450 | 32200 | 32450 | 32150 | 14291 |
| 625 | 20250224 | 090900 | 1832130900 | 32200 | 32000 | 32300 | 32000 | 8159 |
| 626 | 20250224 | 090800 | 1569634300 | 32000 | 31950 | 32000 | 31800 | 2725 |
| 627 | 20250224 | 090700 | 1482590850 | 31800 | 31850 | 31950 | 31700 | 4772 |
| 628 | 20250224 | 090600 | 1330764550 | 31850 | 31650 | 32150 | 31500 | 10926 |
| 629 | 20250224 | 090500 | 982588750 | 31650 | 31700 | 31750 | 31350 | 2984 |
| 630 | 20250224 | 090400 | 888182550 | 31750 | 31900 | 31950 | 31550 | 5091 |
| 631 | 20250224 | 090300 | 726267900 | 31850 | 31700 | 31950 | 31500 | 6223 |
| 632 | 20250224 | 090200 | 528622200 | 31650 | 31300 | 31700 | 31300 | 7591 |
| 633 | 20250224 | 090100 | 289586300 | 31400 | 31400 | 31450 | 31250 | 2262 |
| 634 | 20250224 | 090000 | 218687350 | 31400 | 31000 | 31400 | 30900 | 6974 |