32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 3 | 20250224 | 185100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20250224 | 185000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20250224 | 184900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20250224 | 184800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20250224 | 184700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20250224 | 184600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20250224 | 184500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20250224 | 184400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20250224 | 184300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20250224 | 184200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20250224 | 184100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20250224 | 184000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20250224 | 183900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20250224 | 183800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20250224 | 183700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20250224 | 183600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20250224 | 183500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20250224 | 183400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20250224 | 183300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20250224 | 183200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20250224 | 183100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20250224 | 183000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20250224 | 182900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20250224 | 182800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20250224 | 182700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20250224 | 182600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20250224 | 182500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20250224 | 182400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20250224 | 182300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20250224 | 182200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 33 | 20250224 | 182100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20250224 | 182000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20250224 | 181900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20250224 | 181800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20250224 | 181700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20250224 | 181600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20250224 | 181500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20250224 | 181400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20250224 | 181300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20250224 | 181200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20250224 | 181100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20250224 | 181000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20250224 | 180900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20250224 | 180800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20250224 | 180700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20250224 | 180600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20250224 | 180500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20250224 | 180400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20250224 | 180300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20250224 | 180200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20250224 | 180100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20250224 | 180000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20250224 | 175900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20250224 | 175800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20250224 | 175700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20250224 | 175600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20250224 | 175500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20250224 | 175400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20250224 | 175300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20250224 | 175200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 63 | 20250224 | 175100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20250224 | 175000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20250224 | 174900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20250224 | 174800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20250224 | 174700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20250224 | 174600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20250224 | 174500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20250224 | 174400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20250224 | 174300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20250224 | 174200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20250224 | 174100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20250224 | 174000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20250224 | 173900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20250224 | 173800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20250224 | 173700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20250224 | 173600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20250224 | 173500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20250224 | 173400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20250224 | 173300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20250224 | 173200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20250224 | 173100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20250224 | 173000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20250224 | 172900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20250224 | 172800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20250224 | 172700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20250224 | 172600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20250224 | 172500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20250224 | 172400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20250224 | 172300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20250224 | 172200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 93 | 20250224 | 172100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20250224 | 172000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20250224 | 171900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20250224 | 171800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20250224 | 171700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20250224 | 171600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20250224 | 171500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20250224 | 171400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20250224 | 171300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20250224 | 171200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20250224 | 171100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20250224 | 171000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20250224 | 170900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20250224 | 170800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20250224 | 170700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20250224 | 170600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20250224 | 170500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20250224 | 170400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20250224 | 170300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20250224 | 170200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20250224 | 170100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20250224 | 170000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20250224 | 165900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20250224 | 165800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20250224 | 165700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20250224 | 165600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20250224 | 165500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20250224 | 165400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20250224 | 165300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20250224 | 165200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 123 | 20250224 | 165100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20250224 | 165000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20250224 | 164900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20250224 | 164800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20250224 | 164700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20250224 | 164600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20250224 | 164500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20250224 | 164400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20250224 | 164300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20250224 | 164200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20250224 | 164100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20250224 | 164000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20250224 | 163900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20250224 | 163800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20250224 | 163700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20250224 | 163600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20250224 | 163500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20250224 | 163400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20250224 | 163300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20250224 | 163200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20250224 | 163100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20250224 | 163000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20250224 | 162900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20250224 | 162800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20250224 | 162700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20250224 | 162600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20250224 | 162500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20250224 | 162400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20250224 | 162300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20250224 | 162200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 153 | 20250224 | 162100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20250224 | 162000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20250224 | 161900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20250224 | 161800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20250224 | 161700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20250224 | 161600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20250224 | 161500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20250224 | 161400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20250224 | 161300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20250224 | 161200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20250224 | 161100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20250224 | 161000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20250224 | 160900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20250224 | 160800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20250224 | 160700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20250224 | 160600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20250224 | 160500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20250224 | 160400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20250224 | 160300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20250224 | 160200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20250224 | 160100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20250224 | 160000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20250224 | 155900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20250224 | 155800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20250224 | 155700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20250224 | 155600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20250224 | 155500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20250224 | 155400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20250224 | 155300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20250224 | 155200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 183 | 20250224 | 155100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20250224 | 155000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20250224 | 154900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20250224 | 154800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20250224 | 154700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20250224 | 154600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20250224 | 154500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20250224 | 154400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20250224 | 154300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20250224 | 154200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20250224 | 154100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20250224 | 154000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20250224 | 153900 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20250224 | 153800 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20250224 | 153700 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20250224 | 153600 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20250224 | 153500 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20250224 | 153400 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20250224 | 153300 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20250224 | 153200 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20250224 | 153100 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20250224 | 153000 | 13706095300 | 29100 | 29100 | 29100 | 29100 | 2976 |
| 205 | 20250224 | 152900 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20250224 | 152800 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20250224 | 152700 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20250224 | 152600 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20250224 | 152500 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20250224 | 152400 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20250224 | 152300 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20250224 | 152200 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 213 | 20250224 | 152100 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20250224 | 152000 | 13619493700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20250224 | 151900 | 13619493700 | 29000 | 28950 | 29050 | 28800 | 4932 |
| 216 | 20250224 | 151800 | 13477188550 | 28900 | 29150 | 29150 | 28900 | 2522 |
| 217 | 20250224 | 151700 | 13404163150 | 29150 | 29100 | 29150 | 29050 | 1115 |
| 218 | 20250224 | 151600 | 13371761500 | 29100 | 29150 | 29200 | 29000 | 4128 |
| 219 | 20250224 | 151500 | 13251866850 | 29200 | 29150 | 29200 | 29150 | 99 |
| 220 | 20250224 | 151400 | 13248979250 | 29150 | 29250 | 29300 | 29150 | 1154 |
| 221 | 20250224 | 151300 | 13215269200 | 29300 | 29400 | 29400 | 29300 | 1500 |
| 222 | 20250224 | 151200 | 13171306600 | 29350 | 29350 | 29400 | 29300 | 930 |
| 223 | 20250224 | 151100 | 13144011350 | 29400 | 29350 | 29400 | 29350 | 184 |
| 224 | 20250224 | 151000 | 13138610650 | 29350 | 29300 | 29350 | 29300 | 128 |
| 225 | 20250224 | 150900 | 13134854350 | 29350 | 29300 | 29350 | 29300 | 721 |
| 226 | 20250224 | 150800 | 13113698000 | 29350 | 29300 | 29350 | 29250 | 738 |
| 227 | 20250224 | 150700 | 13092062850 | 29300 | 29300 | 29300 | 29300 | 97 |
| 228 | 20250224 | 150600 | 13089220750 | 29300 | 29300 | 29300 | 29250 | 838 |
| 229 | 20250224 | 150500 | 13064672500 | 29300 | 29300 | 29300 | 29250 | 58 |
| 230 | 20250224 | 150400 | 13062973550 | 29300 | 29300 | 29300 | 29250 | 160 |
| 231 | 20250224 | 150300 | 13058289000 | 29300 | 29300 | 29350 | 29250 | 252 |
| 232 | 20250224 | 150200 | 13050906500 | 29300 | 29300 | 29300 | 29250 | 146 |
| 233 | 20250224 | 150100 | 13046632900 | 29300 | 29300 | 29350 | 29300 | 425 |
| 234 | 20250224 | 150000 | 13034180350 | 29350 | 29350 | 29350 | 29300 | 50 |
| 235 | 20250224 | 145900 | 13032713950 | 29350 | 29300 | 29350 | 29300 | 169 |
| 236 | 20250224 | 145800 | 13027760250 | 29350 | 29250 | 29350 | 29250 | 174 |
| 237 | 20250224 | 145700 | 13022665050 | 29250 | 29300 | 29300 | 29250 | 131 |
| 238 | 20250224 | 145600 | 13018830800 | 29300 | 29300 | 29300 | 29250 | 650 |
| 239 | 20250224 | 145500 | 12999788300 | 29300 | 29250 | 29300 | 29250 | 453 |
| 240 | 20250224 | 145400 | 12986537050 | 29250 | 29300 | 29300 | 29250 | 776 |
| 241 | 20250224 | 145300 | 12963837850 | 29250 | 29200 | 29250 | 29200 | 804 |
| 242 | 20250224 | 145200 | 12940326800 | 29200 | 29250 | 29250 | 29200 | 292 |
| 243 | 20250224 | 145100 | 12931795750 | 29250 | 29200 | 29250 | 29200 | 58 |
| 244 | 20250224 | 145000 | 12930100200 | 29250 | 29250 | 29250 | 29250 | 185 |
| 245 | 20250224 | 144900 | 12924688950 | 29250 | 29200 | 29300 | 29200 | 1166 |
| 246 | 20250224 | 144800 | 12890610500 | 29150 | 29100 | 29150 | 29100 | 679 |
| 247 | 20250224 | 144700 | 12870818300 | 29150 | 29150 | 29150 | 29100 | 78 |
| 248 | 20250224 | 144600 | 12868545050 | 29150 | 29150 | 29150 | 29100 | 165 |
| 249 | 20250224 | 144500 | 12863738800 | 29100 | 29100 | 29150 | 29100 | 208 |
| 250 | 20250224 | 144400 | 12857683050 | 29150 | 29150 | 29150 | 29100 | 35 |
| 251 | 20250224 | 144300 | 12856663200 | 29150 | 29150 | 29150 | 29100 | 12 |
| 252 | 20250224 | 144200 | 12856313850 | 29150 | 29150 | 29150 | 29100 | 292 |
| 253 | 20250224 | 144100 | 12847805800 | 29200 | 29200 | 29200 | 29200 | 31 |
| 254 | 20250224 | 144000 | 12846900600 | 29200 | 29200 | 29250 | 29150 | 293 |
| 255 | 20250224 | 143900 | 12838345400 | 29200 | 29100 | 29200 | 29100 | 617 |
| 256 | 20250224 | 143800 | 12820344350 | 29100 | 29100 | 29100 | 29100 | 105 |
| 257 | 20250224 | 143700 | 12817288850 | 29100 | 29000 | 29100 | 29000 | 756 |
| 258 | 20250224 | 143600 | 12795340800 | 29000 | 29100 | 29100 | 29000 | 4672 |
| 259 | 20250224 | 143500 | 12659812850 | 29100 | 29100 | 29100 | 29050 | 134 |
| 260 | 20250224 | 143400 | 12655913900 | 29100 | 29100 | 29150 | 29100 | 339 |
| 261 | 20250224 | 143300 | 12646047500 | 29100 | 29050 | 29100 | 29050 | 30 |
| 262 | 20250224 | 143200 | 12645175100 | 29100 | 29150 | 29150 | 29100 | 1406 |
| 263 | 20250224 | 143100 | 12604196200 | 29150 | 29200 | 29200 | 29150 | 462 |
| 264 | 20250224 | 143000 | 12590722700 | 29200 | 29050 | 29200 | 29050 | 901 |
| 265 | 20250224 | 142900 | 12564500450 | 29000 | 28950 | 29000 | 28900 | 3978 |
| 266 | 20250224 | 142800 | 12449317400 | 28950 | 28950 | 29000 | 28950 | 938 |
| 267 | 20250224 | 142700 | 12422159200 | 29000 | 28950 | 29000 | 28950 | 168 |
| 268 | 20250224 | 142600 | 12417292950 | 28950 | 29000 | 29000 | 28950 | 146 |
| 269 | 20250224 | 142500 | 12413066150 | 28950 | 29000 | 29050 | 28950 | 791 |
| 270 | 20250224 | 142400 | 12390125550 | 29050 | 29050 | 29100 | 29000 | 1249 |
| 271 | 20250224 | 142300 | 12353893300 | 29050 | 29050 | 29100 | 29000 | 338 |
| 272 | 20250224 | 142200 | 12344084300 | 29050 | 29150 | 29150 | 29050 | 775 |
| 273 | 20250224 | 142100 | 12321539750 | 29150 | 29200 | 29200 | 29150 | 200 |
| 274 | 20250224 | 142000 | 12315706850 | 29250 | 29200 | 29250 | 29200 | 3123 |
| 275 | 20250224 | 141900 | 12224513300 | 29100 | 29150 | 29150 | 29100 | 303 |
| 276 | 20250224 | 141800 | 12215682550 | 29150 | 29150 | 29200 | 29100 | 101 |
| 277 | 20250224 | 141700 | 12212739000 | 29100 | 29150 | 29150 | 29100 | 270 |
| 278 | 20250224 | 141600 | 12204875650 | 29150 | 29150 | 29150 | 29150 | 246 |
| 279 | 20250224 | 141500 | 12197704750 | 29100 | 29100 | 29150 | 29050 | 244 |
| 280 | 20250224 | 141400 | 12190604750 | 29100 | 29050 | 29150 | 29050 | 1400 |
| 281 | 20250224 | 141300 | 12149914800 | 29100 | 29150 | 29150 | 29100 | 306 |
| 282 | 20250224 | 141200 | 12141008350 | 29150 | 29250 | 29250 | 29150 | 1499 |
| 283 | 20250224 | 141100 | 12097237100 | 29250 | 29300 | 29300 | 29250 | 649 |
| 284 | 20250224 | 141000 | 12078243850 | 29300 | 29300 | 29300 | 29300 | 143 |
| 285 | 20250224 | 140900 | 12074053950 | 29300 | 29250 | 29300 | 29250 | 229 |
| 286 | 20250224 | 140800 | 12067347950 | 29300 | 29250 | 29300 | 29250 | 270 |
| 287 | 20250224 | 140700 | 12059437950 | 29300 | 29300 | 29300 | 29250 | 216 |
| 288 | 20250224 | 140600 | 12053113900 | 29300 | 29250 | 29350 | 29250 | 259 |
| 289 | 20250224 | 140500 | 12045520800 | 29300 | 29350 | 29350 | 29300 | 357 |
| 290 | 20250224 | 140400 | 12035058950 | 29350 | 29300 | 29350 | 29300 | 293 |
| 291 | 20250224 | 140300 | 12026471150 | 29300 | 29350 | 29350 | 29300 | 97 |
| 292 | 20250224 | 140200 | 12023629000 | 29300 | 29350 | 29350 | 29300 | 81 |
| 293 | 20250224 | 140100 | 12021253400 | 29350 | 29350 | 29400 | 29350 | 240 |
| 294 | 20250224 | 140000 | 12014208000 | 29350 | 29350 | 29400 | 29350 | 119 |
| 295 | 20250224 | 135900 | 12010713800 | 29350 | 29400 | 29400 | 29350 | 199 |
| 296 | 20250224 | 135800 | 12004863300 | 29400 | 29350 | 29400 | 29350 | 287 |
| 297 | 20250224 | 135700 | 11996425750 | 29350 | 29400 | 29400 | 29350 | 173 |
| 298 | 20250224 | 135600 | 11991343750 | 29400 | 29350 | 29400 | 29350 | 100 |
| 299 | 20250224 | 135500 | 11988404800 | 29350 | 29350 | 29350 | 29350 | 49 |
| 300 | 20250224 | 135400 | 11986966650 | 29350 | 29350 | 29350 | 29350 | 106 |
| 301 | 20250224 | 135300 | 11983855550 | 29350 | 29350 | 29350 | 29350 | 23 |
| 302 | 20250224 | 135200 | 11983180500 | 29350 | 29350 | 29350 | 29350 | 212 |
| 303 | 20250224 | 135100 | 11976958300 | 29350 | 29350 | 29350 | 29300 | 99 |
| 304 | 20250224 | 135000 | 11974054000 | 29350 | 29300 | 29400 | 29300 | 29 |
| 305 | 20250224 | 134900 | 11973202500 | 29350 | 29300 | 29350 | 29300 | 230 |
| 306 | 20250224 | 134800 | 11966452050 | 29300 | 29350 | 29350 | 29300 | 65 |
| 307 | 20250224 | 134700 | 11964545400 | 29350 | 29400 | 29400 | 29350 | 1364 |
| 308 | 20250224 | 134600 | 11924445300 | 29400 | 29400 | 29400 | 29350 | 46 |
| 309 | 20250224 | 134500 | 11923093600 | 29400 | 29350 | 29400 | 29350 | 50 |
| 310 | 20250224 | 134400 | 11921624950 | 29350 | 29450 | 29450 | 29350 | 700 |
| 311 | 20250224 | 134300 | 11901068450 | 29450 | 29500 | 29500 | 29450 | 760 |
| 312 | 20250224 | 134200 | 11878675350 | 29500 | 29500 | 29500 | 29500 | 44 |
| 313 | 20250224 | 134100 | 11877377350 | 29500 | 29500 | 29550 | 29500 | 130 |
| 314 | 20250224 | 134000 | 11873540500 | 29550 | 29550 | 29550 | 29550 | 237 |
| 315 | 20250224 | 133900 | 11866537150 | 29550 | 29500 | 29550 | 29500 | 65 |
| 316 | 20250224 | 133800 | 11864619450 | 29500 | 29550 | 29550 | 29500 | 225 |
| 317 | 20250224 | 133700 | 11857980200 | 29500 | 29550 | 29550 | 29450 | 29 |
| 318 | 20250224 | 133600 | 11857124700 | 29550 | 29500 | 29550 | 29500 | 293 |
| 319 | 20250224 | 133500 | 11848476700 | 29550 | 29500 | 29600 | 29500 | 277 |
| 320 | 20250224 | 133400 | 11840286700 | 29550 | 29600 | 29600 | 29500 | 501 |
| 321 | 20250224 | 133300 | 11825462950 | 29550 | 29400 | 29550 | 29400 | 2215 |
| 322 | 20250224 | 133200 | 11760270700 | 29350 | 29400 | 29400 | 29350 | 187 |
| 323 | 20250224 | 133100 | 11754779450 | 29350 | 29350 | 29400 | 29350 | 104 |
| 324 | 20250224 | 133000 | 11751725500 | 29350 | 29350 | 29350 | 29350 | 97 |
| 325 | 20250224 | 132900 | 11748878550 | 29350 | 29400 | 29400 | 29350 | 134 |
| 326 | 20250224 | 132800 | 11744941150 | 29400 | 29400 | 29400 | 29400 | 156 |
| 327 | 20250224 | 132700 | 11740354750 | 29450 | 29400 | 29450 | 29400 | 91 |
| 328 | 20250224 | 132600 | 11737679250 | 29400 | 29300 | 29400 | 29300 | 50 |
| 329 | 20250224 | 132500 | 11736211750 | 29300 | 29300 | 29400 | 29300 | 945 |
| 330 | 20250224 | 132400 | 11708490550 | 29250 | 29250 | 29300 | 29250 | 636 |
| 331 | 20250224 | 132300 | 11689857500 | 29250 | 29400 | 29400 | 29200 | 4802 |
| 332 | 20250224 | 132200 | 11549164050 | 29400 | 29400 | 29400 | 29350 | 89 |
| 333 | 20250224 | 132100 | 11546549000 | 29350 | 29400 | 29400 | 29350 | 166 |
| 334 | 20250224 | 132000 | 11541673350 | 29400 | 29550 | 29550 | 29400 | 2372 |
| 335 | 20250224 | 131900 | 11471799400 | 29500 | 29500 | 29550 | 29500 | 1765 |
| 336 | 20250224 | 131800 | 11419729600 | 29500 | 29500 | 29500 | 29500 | 93 |
| 337 | 20250224 | 131700 | 11416986100 | 29500 | 29550 | 29550 | 29500 | 433 |
| 338 | 20250224 | 131600 | 11404193450 | 29550 | 29600 | 29600 | 29550 | 40 |
| 339 | 20250224 | 131500 | 11403011400 | 29650 | 29600 | 29650 | 29600 | 134 |
| 340 | 20250224 | 131400 | 11399044650 | 29600 | 29600 | 29600 | 29600 | 51 |
| 341 | 20250224 | 131300 | 11397535050 | 29550 | 29600 | 29600 | 29550 | 415 |
| 342 | 20250224 | 131200 | 11385251100 | 29600 | 29600 | 29600 | 29600 | 83 |
| 343 | 20250224 | 131100 | 11382794300 | 29600 | 29600 | 29600 | 29600 | 91 |
| 344 | 20250224 | 131000 | 11380100700 | 29650 | 29650 | 29650 | 29600 | 107 |
| 345 | 20250224 | 130900 | 11376930200 | 29650 | 29600 | 29650 | 29600 | 73 |
| 346 | 20250224 | 130800 | 11374769350 | 29600 | 29550 | 29600 | 29550 | 212 |
| 347 | 20250224 | 130700 | 11368494650 | 29550 | 29600 | 29600 | 29550 | 143 |
| 348 | 20250224 | 130600 | 11364265000 | 29550 | 29600 | 29600 | 29550 | 49 |
| 349 | 20250224 | 130500 | 11362816400 | 29550 | 29600 | 29600 | 29550 | 149 |
| 350 | 20250224 | 130400 | 11358410050 | 29650 | 29650 | 29650 | 29600 | 27 |
| 351 | 20250224 | 130300 | 11357610450 | 29650 | 29600 | 29650 | 29550 | 175 |
| 352 | 20250224 | 130200 | 11352433250 | 29600 | 29600 | 29600 | 29600 | 147 |
| 353 | 20250224 | 130100 | 11348082050 | 29600 | 29650 | 29650 | 29550 | 33 |
| 354 | 20250224 | 130000 | 11347105650 | 29650 | 29550 | 29650 | 29550 | 50 |
| 355 | 20250224 | 125900 | 11345627100 | 29500 | 29500 | 29550 | 29500 | 280 |
| 356 | 20250224 | 125800 | 11337363500 | 29500 | 29600 | 29600 | 29500 | 89 |
| 357 | 20250224 | 125700 | 11334730000 | 29550 | 29500 | 29550 | 29500 | 274 |
| 358 | 20250224 | 125600 | 11326634000 | 29550 | 29550 | 29600 | 29550 | 250 |
| 359 | 20250224 | 125500 | 11319246000 | 29600 | 29550 | 29600 | 29500 | 104 |
| 360 | 20250224 | 125400 | 11316171300 | 29550 | 29500 | 29550 | 29500 | 537 |
| 361 | 20250224 | 125300 | 11300303750 | 29550 | 29600 | 29600 | 29500 | 209 |
| 362 | 20250224 | 125200 | 11294127250 | 29600 | 29550 | 29600 | 29550 | 375 |
| 363 | 20250224 | 125100 | 11283041000 | 29550 | 29550 | 29550 | 29550 | 349 |
| 364 | 20250224 | 125000 | 11272728050 | 29700 | 29550 | 29700 | 29550 | 107 |
| 365 | 20250224 | 124900 | 11269564550 | 29500 | 29550 | 29550 | 29500 | 288 |
| 366 | 20250224 | 124800 | 11261056850 | 29600 | 29750 | 29750 | 29600 | 1149 |
| 367 | 20250224 | 124700 | 11227027600 | 29700 | 29800 | 29800 | 29700 | 219 |
| 368 | 20250224 | 124600 | 11220518150 | 29800 | 29750 | 29850 | 29750 | 283 |
| 369 | 20250224 | 124500 | 11212084000 | 29800 | 29850 | 29850 | 29650 | 30 |
| 370 | 20250224 | 124400 | 11211192000 | 29850 | 29700 | 29850 | 29600 | 2538 |
| 371 | 20250224 | 124300 | 11135815050 | 29650 | 29750 | 29750 | 29650 | 1789 |
| 372 | 20250224 | 124200 | 11082650450 | 29800 | 29750 | 29800 | 29750 | 292 |
| 373 | 20250224 | 124100 | 11073951050 | 29750 | 29750 | 29750 | 29750 | 40 |
| 374 | 20250224 | 124000 | 11072761050 | 29700 | 29750 | 29800 | 29700 | 1615 |
| 375 | 20250224 | 123900 | 11024667350 | 29700 | 29600 | 29700 | 29600 | 1249 |
| 376 | 20250224 | 123800 | 10987589250 | 29600 | 29650 | 29650 | 29600 | 34 |
| 377 | 20250224 | 123700 | 10986581550 | 29600 | 29650 | 29650 | 29600 | 423 |
| 378 | 20250224 | 123600 | 10974049750 | 29600 | 29650 | 29650 | 29600 | 187 |
| 379 | 20250224 | 123500 | 10968508800 | 29700 | 29650 | 29700 | 29650 | 478 |
| 380 | 20250224 | 123400 | 10954335350 | 29650 | 29600 | 29700 | 29600 | 237 |
| 381 | 20250224 | 123300 | 10947308600 | 29600 | 29600 | 29600 | 29600 | 84 |
| 382 | 20250224 | 123200 | 10944822200 | 29650 | 29650 | 29650 | 29600 | 100 |
| 383 | 20250224 | 123100 | 10941857600 | 29700 | 29600 | 29700 | 29600 | 356 |
| 384 | 20250224 | 123000 | 10931304750 | 29600 | 29550 | 29600 | 29500 | 218 |
| 385 | 20250224 | 122900 | 10924864300 | 29600 | 29550 | 29600 | 29550 | 138 |
| 386 | 20250224 | 122800 | 10920785400 | 29550 | 29550 | 29550 | 29500 | 205 |
| 387 | 20250224 | 122700 | 10914728100 | 29500 | 29500 | 29500 | 29500 | 300 |
| 388 | 20250224 | 122600 | 10905878100 | 29500 | 29500 | 29550 | 29500 | 241 |
| 389 | 20250224 | 122500 | 10898760600 | 29500 | 29500 | 29500 | 29500 | 10 |
| 390 | 20250224 | 122400 | 10898465600 | 29550 | 29600 | 29600 | 29500 | 1259 |
| 391 | 20250224 | 122300 | 10861316050 | 29550 | 29550 | 29650 | 29550 | 378 |
| 392 | 20250224 | 122200 | 10850119750 | 29550 | 29650 | 29700 | 29550 | 677 |
| 393 | 20250224 | 122100 | 10830084950 | 29650 | 29650 | 29700 | 29600 | 1380 |
| 394 | 20250224 | 122000 | 10789203400 | 29650 | 29650 | 29650 | 29600 | 430 |
| 395 | 20250224 | 121900 | 10776456850 | 29600 | 29500 | 29600 | 29500 | 619 |
| 396 | 20250224 | 121800 | 10758150450 | 29500 | 29450 | 29500 | 29400 | 2471 |
| 397 | 20250224 | 121700 | 10685300000 | 29450 | 29400 | 29450 | 29400 | 137 |
| 398 | 20250224 | 121600 | 10681268300 | 29450 | 29450 | 29450 | 29400 | 40 |
| 399 | 20250224 | 121500 | 10680091300 | 29400 | 29350 | 29400 | 29350 | 275 |
| 400 | 20250224 | 121400 | 10672010900 | 29400 | 29400 | 29400 | 29350 | 54 |
| 401 | 20250224 | 121300 | 10670425050 | 29350 | 29350 | 29350 | 29350 | 120 |
| 402 | 20250224 | 121200 | 10666903050 | 29350 | 29350 | 29350 | 29350 | 1380 |
| 403 | 20250224 | 121100 | 10626400050 | 29400 | 29350 | 29400 | 29350 | 274 |
| 404 | 20250224 | 121000 | 10618352000 | 29350 | 29350 | 29350 | 29350 | 1952 |
| 405 | 20250224 | 120900 | 10561060800 | 29350 | 29450 | 29450 | 29350 | 276 |
| 406 | 20250224 | 120800 | 10552947100 | 29400 | 29400 | 29400 | 29350 | 1116 |
| 407 | 20250224 | 120700 | 10520161700 | 29350 | 29350 | 29400 | 29350 | 747 |
| 408 | 20250224 | 120600 | 10498234300 | 29350 | 29350 | 29350 | 29350 | 938 |
| 409 | 20250224 | 120500 | 10470704000 | 29400 | 29350 | 29400 | 29350 | 97 |
| 410 | 20250224 | 120400 | 10467855350 | 29350 | 29400 | 29400 | 29350 | 796 |
| 411 | 20250224 | 120300 | 10444492150 | 29350 | 29350 | 29350 | 29350 | 805 |
| 412 | 20250224 | 120200 | 10420865400 | 29400 | 29350 | 29400 | 29350 | 226 |
| 413 | 20250224 | 120100 | 10414230000 | 29400 | 29350 | 29400 | 29300 | 5078 |
| 414 | 20250224 | 120000 | 10265191050 | 29350 | 29350 | 29350 | 29350 | 122 |
| 415 | 20250224 | 115900 | 10261610350 | 29350 | 29350 | 29350 | 29300 | 289 |
| 416 | 20250224 | 115800 | 10253132800 | 29350 | 29350 | 29350 | 29300 | 301 |
| 417 | 20250224 | 115700 | 10244298850 | 29350 | 29300 | 29400 | 29300 | 222 |
| 418 | 20250224 | 115600 | 10237783300 | 29300 | 29350 | 29350 | 29300 | 36 |
| 419 | 20250224 | 115500 | 10236727450 | 29300 | 29250 | 29350 | 29250 | 129 |
| 420 | 20250224 | 115400 | 10232946750 | 29300 | 29300 | 29350 | 29200 | 1585 |
| 421 | 20250224 | 115300 | 10186517600 | 29300 | 29350 | 29350 | 29300 | 103 |
| 422 | 20250224 | 115200 | 10183495300 | 29350 | 29350 | 29400 | 29300 | 737 |
| 423 | 20250224 | 115100 | 10161835500 | 29350 | 29350 | 29350 | 29350 | 265 |
| 424 | 20250224 | 115000 | 10154057750 | 29350 | 29300 | 29350 | 29300 | 376 |
| 425 | 20250224 | 114900 | 10143027950 | 29300 | 29250 | 29300 | 29250 | 88 |
| 426 | 20250224 | 114800 | 10140452350 | 29200 | 29200 | 29250 | 29200 | 118 |
| 427 | 20250224 | 114700 | 10137005750 | 29250 | 29350 | 29350 | 29200 | 722 |
| 428 | 20250224 | 114600 | 10115839500 | 29350 | 29350 | 29400 | 29300 | 489 |
| 429 | 20250224 | 114500 | 10101476700 | 29400 | 29250 | 29400 | 29100 | 1737 |
| 430 | 20250224 | 114400 | 10050604900 | 29250 | 29200 | 29250 | 29100 | 2495 |
| 431 | 20250224 | 114300 | 9977708100 | 29150 | 28950 | 29150 | 28950 | 2028 |
| 432 | 20250224 | 114200 | 9918684100 | 29000 | 28950 | 29000 | 28950 | 17 |
| 433 | 20250224 | 114100 | 9918191900 | 29000 | 29000 | 29050 | 28900 | 615 |
| 434 | 20250224 | 114000 | 9900351850 | 29000 | 28950 | 29000 | 28900 | 775 |
| 435 | 20250224 | 113900 | 9877932200 | 28900 | 29000 | 29000 | 28850 | 593 |
| 436 | 20250224 | 113800 | 9860780500 | 29050 | 28950 | 29050 | 28950 | 2960 |
| 437 | 20250224 | 113700 | 9774895250 | 28950 | 28800 | 28950 | 28800 | 735 |
| 438 | 20250224 | 113600 | 9753709950 | 28800 | 28900 | 28900 | 28800 | 48 |
| 439 | 20250224 | 113500 | 9752325950 | 28800 | 28900 | 28900 | 28800 | 617 |
| 440 | 20250224 | 113400 | 9734548250 | 28900 | 28800 | 28900 | 28750 | 1299 |
| 441 | 20250224 | 113300 | 9697082000 | 28800 | 28750 | 28800 | 28750 | 103 |
| 442 | 20250224 | 113200 | 9694118950 | 28750 | 28800 | 28800 | 28750 | 589 |
| 443 | 20250224 | 113100 | 9677157750 | 28800 | 28850 | 28850 | 28800 | 111 |
| 444 | 20250224 | 113000 | 9673958350 | 28850 | 28850 | 28850 | 28800 | 657 |
| 445 | 20250224 | 112900 | 9655021250 | 28850 | 28750 | 28850 | 28750 | 795 |
| 446 | 20250224 | 112800 | 9632139800 | 28750 | 28750 | 28800 | 28750 | 81 |
| 447 | 20250224 | 112700 | 9629810550 | 28850 | 28750 | 28850 | 28700 | 1099 |
| 448 | 20250224 | 112600 | 9598204400 | 28750 | 28700 | 28750 | 28700 | 296 |
| 449 | 20250224 | 112500 | 9589694850 | 28700 | 28750 | 28800 | 28700 | 943 |
| 450 | 20250224 | 112400 | 9562619350 | 28700 | 28650 | 28800 | 28650 | 915 |
| 451 | 20250224 | 112300 | 9536374000 | 28700 | 28700 | 28700 | 28700 | 194 |
| 452 | 20250224 | 112200 | 9530806200 | 28650 | 28650 | 28650 | 28600 | 961 |
| 453 | 20250224 | 112100 | 9503293350 | 28650 | 28700 | 28700 | 28600 | 251 |
| 454 | 20250224 | 112000 | 9496101900 | 28750 | 28650 | 28750 | 28600 | 753 |
| 455 | 20250224 | 111900 | 9474529550 | 28600 | 28650 | 28800 | 28600 | 1043 |
| 456 | 20250224 | 111800 | 9444611900 | 28650 | 28750 | 28750 | 28600 | 97 |
| 457 | 20250224 | 111700 | 9441833550 | 28650 | 28700 | 28700 | 28600 | 785 |
| 458 | 20250224 | 111600 | 9419363550 | 28650 | 28650 | 28700 | 28600 | 122 |
| 459 | 20250224 | 111500 | 9415864900 | 28600 | 28700 | 28700 | 28600 | 726 |
| 460 | 20250224 | 111400 | 9395083700 | 28600 | 28600 | 28700 | 28600 | 585 |
| 461 | 20250224 | 111300 | 9378347950 | 28700 | 28600 | 28700 | 28600 | 80 |
| 462 | 20250224 | 111200 | 9376057200 | 28600 | 28650 | 28700 | 28600 | 842 |
| 463 | 20250224 | 111100 | 9351965850 | 28600 | 28650 | 28650 | 28600 | 45 |
| 464 | 20250224 | 111000 | 9350678400 | 28750 | 28700 | 28750 | 28600 | 765 |
| 465 | 20250224 | 110900 | 9328775150 | 28600 | 28750 | 28750 | 28600 | 922 |
| 466 | 20250224 | 110800 | 9302309700 | 28800 | 28700 | 28800 | 28650 | 641 |
| 467 | 20250224 | 110700 | 9283916050 | 28600 | 28650 | 28650 | 28600 | 898 |
| 468 | 20250224 | 110600 | 9258212700 | 28650 | 28650 | 28650 | 28600 | 123 |
| 469 | 20250224 | 110500 | 9254689800 | 28650 | 28600 | 28650 | 28600 | 989 |
| 470 | 20250224 | 110400 | 9226400450 | 28600 | 28700 | 28750 | 28600 | 672 |
| 471 | 20250224 | 110300 | 9207153650 | 28650 | 28700 | 28700 | 28600 | 118 |
| 472 | 20250224 | 110200 | 9203774500 | 28650 | 28600 | 28650 | 28600 | 1054 |
| 473 | 20250224 | 110100 | 9173620950 | 28600 | 28600 | 28650 | 28550 | 148 |
| 474 | 20250224 | 110000 | 9169388150 | 28650 | 28600 | 28650 | 28550 | 2369 |
| 475 | 20250224 | 105900 | 9101630500 | 28600 | 28700 | 28750 | 28600 | 2707 |
| 476 | 20250224 | 105800 | 9023974300 | 28700 | 28650 | 28750 | 28650 | 291 |
| 477 | 20250224 | 105700 | 9015629900 | 28650 | 28750 | 28750 | 28650 | 643 |
| 478 | 20250224 | 105600 | 8997204400 | 28750 | 28650 | 28800 | 28650 | 406 |
| 479 | 20250224 | 105500 | 8985550850 | 28650 | 28650 | 28750 | 28650 | 710 |
| 480 | 20250224 | 105400 | 8965201250 | 28650 | 28700 | 28800 | 28650 | 647 |
| 481 | 20250224 | 105300 | 8946632050 | 28800 | 28700 | 28800 | 28700 | 381 |
| 482 | 20250224 | 105200 | 8935684300 | 28800 | 28800 | 28800 | 28700 | 1545 |
| 483 | 20250224 | 105100 | 8891280100 | 28750 | 28800 | 28850 | 28700 | 568 |
| 484 | 20250224 | 105000 | 8874954550 | 28750 | 28850 | 28850 | 28750 | 814 |
| 485 | 20250224 | 104900 | 8851527200 | 28800 | 28900 | 28900 | 28800 | 668 |
| 486 | 20250224 | 104800 | 8832263700 | 28900 | 28850 | 28900 | 28850 | 60 |
| 487 | 20250224 | 104700 | 8830531150 | 28850 | 28900 | 28950 | 28800 | 595 |
| 488 | 20250224 | 104600 | 8813370300 | 28850 | 28850 | 28900 | 28800 | 1129 |
| 489 | 20250224 | 104500 | 8780798250 | 28850 | 28850 | 29000 | 28800 | 701 |
| 490 | 20250224 | 104400 | 8760590400 | 28850 | 28950 | 28950 | 28800 | 702 |
| 491 | 20250224 | 104300 | 8740326000 | 29000 | 29000 | 29000 | 28950 | 102 |
| 492 | 20250224 | 104200 | 8737371300 | 28950 | 28900 | 29000 | 28800 | 1954 |
| 493 | 20250224 | 104100 | 8680958300 | 28850 | 28700 | 28900 | 28700 | 303 |
| 494 | 20250224 | 104000 | 8672224600 | 28750 | 28700 | 28750 | 28600 | 740 |
| 495 | 20250224 | 103900 | 8651042250 | 28750 | 28650 | 28750 | 28600 | 816 |
| 496 | 20250224 | 103800 | 8627661600 | 28650 | 28700 | 28750 | 28650 | 641 |
| 497 | 20250224 | 103700 | 8609273850 | 28650 | 28650 | 28650 | 28600 | 656 |
| 498 | 20250224 | 103600 | 8590504150 | 28650 | 28650 | 28700 | 28650 | 710 |
| 499 | 20250224 | 103500 | 8570161600 | 28650 | 28700 | 28750 | 28600 | 3593 |
| 500 | 20250224 | 103400 | 8467296000 | 28650 | 28750 | 28750 | 28650 | 1215 |
| 501 | 20250224 | 103300 | 8432431600 | 28750 | 28750 | 28750 | 28700 | 1212 |
| 502 | 20250224 | 103200 | 8397635350 | 28750 | 28850 | 28850 | 28750 | 2404 |
| 503 | 20250224 | 103100 | 8328492000 | 28800 | 28800 | 28800 | 28800 | 344 |
| 504 | 20250224 | 103000 | 8318584800 | 28800 | 28900 | 28900 | 28800 | 633 |
| 505 | 20250224 | 102900 | 8300349700 | 29000 | 28850 | 29000 | 28800 | 1781 |
| 506 | 20250224 | 102800 | 8248961100 | 28950 | 28850 | 28950 | 28800 | 517 |
| 507 | 20250224 | 102700 | 8234063100 | 28800 | 28800 | 28850 | 28800 | 604 |
| 508 | 20250224 | 102600 | 8216667750 | 28900 | 28800 | 28900 | 28800 | 236 |
| 509 | 20250224 | 102500 | 8209853750 | 28850 | 28850 | 28900 | 28800 | 929 |
| 510 | 20250224 | 102400 | 8183065200 | 28850 | 28800 | 28850 | 28800 | 1141 |
| 511 | 20250224 | 102300 | 8150182400 | 28800 | 28850 | 28850 | 28800 | 2775 |
| 512 | 20250224 | 102200 | 8070127500 | 28850 | 28900 | 28900 | 28850 | 593 |
| 513 | 20250224 | 102100 | 8053009500 | 28900 | 28900 | 28950 | 28850 | 1052 |
| 514 | 20250224 | 102000 | 8022608350 | 28900 | 29000 | 29000 | 28900 | 1674 |
| 515 | 20250224 | 101900 | 7974174050 | 28950 | 29000 | 29100 | 28950 | 2635 |
| 516 | 20250224 | 101800 | 7897775100 | 29000 | 29050 | 29050 | 29000 | 79 |
| 517 | 20250224 | 101700 | 7895482300 | 29050 | 29000 | 29050 | 28950 | 715 |
| 518 | 20250224 | 101600 | 7874752150 | 29000 | 29000 | 29050 | 28950 | 509 |
| 519 | 20250224 | 101500 | 7859991750 | 28950 | 29000 | 29100 | 28950 | 796 |
| 520 | 20250224 | 101400 | 7836908150 | 29000 | 29150 | 29150 | 29000 | 700 |
| 521 | 20250224 | 101300 | 7816574350 | 29150 | 29150 | 29150 | 29100 | 50 |
| 522 | 20250224 | 101200 | 7815118050 | 29100 | 29100 | 29150 | 29000 | 743 |
| 523 | 20250224 | 101100 | 7793533400 | 29150 | 29150 | 29150 | 29100 | 68 |
| 524 | 20250224 | 101000 | 7791552950 | 29200 | 29200 | 29200 | 29000 | 792 |
| 525 | 20250224 | 100900 | 7768531300 | 29200 | 29200 | 29200 | 29000 | 1227 |
| 526 | 20250224 | 100800 | 7732821800 | 29250 | 28950 | 29250 | 28950 | 1927 |
| 527 | 20250224 | 100700 | 7676702100 | 28900 | 28900 | 28950 | 28850 | 1101 |
| 528 | 20250224 | 100600 | 7644902200 | 28900 | 28900 | 29000 | 28900 | 547 |
| 529 | 20250224 | 100500 | 7629078400 | 28900 | 28900 | 29000 | 28850 | 808 |
| 530 | 20250224 | 100400 | 7605721950 | 28900 | 28950 | 28950 | 28900 | 631 |
| 531 | 20250224 | 100300 | 7587460550 | 29050 | 28900 | 29150 | 28900 | 705 |
| 532 | 20250224 | 100200 | 7567022600 | 28900 | 28900 | 28950 | 28850 | 1202 |
| 533 | 20250224 | 100100 | 7532290450 | 28900 | 28950 | 28950 | 28900 | 328 |
| 534 | 20250224 | 100000 | 7522804050 | 28900 | 28850 | 28900 | 28850 | 1442 |
| 535 | 20250224 | 095900 | 7481168450 | 28850 | 28950 | 28950 | 28800 | 4921 |
| 536 | 20250224 | 095800 | 7339050500 | 29000 | 29000 | 29000 | 28950 | 625 |
| 537 | 20250224 | 095700 | 7320955900 | 29000 | 29050 | 29200 | 28950 | 897 |
| 538 | 20250224 | 095600 | 7294933650 | 29050 | 28950 | 29050 | 28900 | 1999 |
| 539 | 20250224 | 095500 | 7237046000 | 28950 | 29100 | 29100 | 28950 | 1975 |
| 540 | 20250224 | 095400 | 7179731250 | 29200 | 29050 | 29250 | 29000 | 1151 |
| 541 | 20250224 | 095300 | 7146288700 | 29050 | 29050 | 29150 | 29000 | 1172 |
| 542 | 20250224 | 095200 | 7112250700 | 29050 | 29050 | 29100 | 28950 | 5816 |
| 543 | 20250224 | 095100 | 6943664150 | 29100 | 29050 | 29150 | 29000 | 5268 |
| 544 | 20250224 | 095000 | 6790826250 | 29050 | 29150 | 29150 | 29050 | 2498 |
| 545 | 20250224 | 094900 | 6718249300 | 29100 | 29100 | 29100 | 29050 | 1417 |
| 546 | 20250224 | 094800 | 6677076400 | 29150 | 29100 | 29150 | 29050 | 2001 |
| 547 | 20250224 | 094700 | 6618926950 | 29100 | 29100 | 29200 | 29050 | 2135 |
| 548 | 20250224 | 094600 | 6556756950 | 29050 | 29050 | 29100 | 29000 | 1699 |
| 549 | 20250224 | 094500 | 6507391000 | 29050 | 29100 | 29250 | 29000 | 3285 |
| 550 | 20250224 | 094400 | 6411888200 | 29150 | 29200 | 29300 | 29150 | 1576 |
| 551 | 20250224 | 094300 | 6365914200 | 29250 | 29150 | 29250 | 29150 | 882 |
| 552 | 20250224 | 094200 | 6340193200 | 29200 | 29200 | 29250 | 29150 | 800 |
| 553 | 20250224 | 094100 | 6316857100 | 29250 | 29200 | 29250 | 29150 | 798 |
| 554 | 20250224 | 094000 | 6293556100 | 29150 | 29200 | 29250 | 29150 | 909 |
| 555 | 20250224 | 093900 | 6267027650 | 29200 | 29300 | 29300 | 29200 | 1446 |
| 556 | 20250224 | 093800 | 6224785750 | 29300 | 29300 | 29300 | 29200 | 754 |
| 557 | 20250224 | 093700 | 6202727750 | 29200 | 29350 | 29350 | 29200 | 4402 |
| 558 | 20250224 | 093600 | 6073819150 | 29400 | 29300 | 29450 | 29300 | 299 |
| 559 | 20250224 | 093500 | 6065043050 | 29300 | 29350 | 29550 | 29300 | 1016 |
| 560 | 20250224 | 093400 | 6035210650 | 29500 | 29550 | 29550 | 29400 | 3791 |
| 561 | 20250224 | 093300 | 5923487350 | 29500 | 29550 | 29550 | 29500 | 218 |
| 562 | 20250224 | 093200 | 5917054500 | 29550 | 29650 | 29650 | 29400 | 1471 |
| 563 | 20250224 | 093100 | 5873623150 | 29700 | 29500 | 29700 | 29500 | 794 |
| 564 | 20250224 | 093000 | 5850162600 | 29500 | 29400 | 29500 | 29300 | 1100 |
| 565 | 20250224 | 092900 | 5817853050 | 29400 | 29450 | 29450 | 29300 | 1877 |
| 566 | 20250224 | 092800 | 5762732950 | 29500 | 29800 | 29800 | 29400 | 4697 |
| 567 | 20250224 | 092700 | 5623945400 | 29600 | 29750 | 29800 | 29600 | 1261 |
| 568 | 20250224 | 092600 | 5586491000 | 29750 | 29700 | 29750 | 29650 | 341 |
| 569 | 20250224 | 092500 | 5576353350 | 29700 | 29950 | 29950 | 29650 | 4805 |
| 570 | 20250224 | 092400 | 5433042450 | 29950 | 30000 | 30050 | 29900 | 1546 |
| 571 | 20250224 | 092300 | 5386683500 | 30000 | 29800 | 30000 | 29750 | 3819 |
| 572 | 20250224 | 092200 | 5272385950 | 29800 | 29750 | 29850 | 29700 | 1679 |
| 573 | 20250224 | 092100 | 5222410750 | 29750 | 29600 | 29800 | 29600 | 1550 |
| 574 | 20250224 | 092000 | 5176271300 | 29650 | 29500 | 29650 | 29400 | 2676 |
| 575 | 20250224 | 091900 | 5097085350 | 29500 | 29500 | 29500 | 29300 | 1882 |
| 576 | 20250224 | 091800 | 5041759500 | 29500 | 29500 | 29700 | 29450 | 1419 |
| 577 | 20250224 | 091700 | 4999877600 | 29450 | 29400 | 29500 | 29200 | 1927 |
| 578 | 20250224 | 091600 | 4943271900 | 29400 | 29300 | 29450 | 29200 | 3844 |
| 579 | 20250224 | 091500 | 4830744050 | 29400 | 29750 | 29800 | 29300 | 7925 |
| 580 | 20250224 | 091400 | 4596159700 | 29800 | 29750 | 29850 | 29600 | 4411 |
| 581 | 20250224 | 091300 | 4464961100 | 29750 | 29700 | 29800 | 29650 | 3706 |
| 582 | 20250224 | 091200 | 4354818050 | 29700 | 29450 | 29700 | 29200 | 4929 |
| 583 | 20250224 | 091100 | 4209662250 | 29400 | 28850 | 29400 | 28850 | 2657 |
| 584 | 20250224 | 091000 | 4132007400 | 28850 | 28800 | 28900 | 28750 | 2296 |
| 585 | 20250224 | 090900 | 4065823700 | 28850 | 29200 | 29250 | 28750 | 16281 |
| 586 | 20250224 | 090800 | 3594107900 | 29150 | 29250 | 29250 | 29100 | 1185 |
| 587 | 20250224 | 090700 | 3559501050 | 29250 | 29050 | 29250 | 29000 | 3067 |
| 588 | 20250224 | 090600 | 3470156150 | 29050 | 29200 | 29300 | 28950 | 11339 |
| 589 | 20250224 | 090500 | 3140678200 | 29100 | 29400 | 29700 | 29100 | 15108 |
| 590 | 20250224 | 090400 | 2697181450 | 29450 | 28850 | 29450 | 28850 | 9680 |
| 591 | 20250224 | 090300 | 2415893500 | 28700 | 28950 | 29000 | 28150 | 18187 |
| 592 | 20250224 | 090200 | 1896001450 | 28900 | 29900 | 30000 | 28800 | 23223 |
| 593 | 20250224 | 090100 | 1211438450 | 29900 | 30600 | 30600 | 29550 | 23261 |
| 594 | 20250224 | 090000 | 514648100 | 30650 | 31200 | 31550 | 30300 | 16751 |