31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 3 | 20250224 | 184900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250224 | 184800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250224 | 184700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250224 | 184600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250224 | 184500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250224 | 184400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250224 | 184300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250224 | 184200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250224 | 184100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250224 | 184000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250224 | 183900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250224 | 183800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250224 | 183700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250224 | 183600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250224 | 183500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250224 | 183400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250224 | 183300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250224 | 183200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250224 | 183100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250224 | 183000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250224 | 182900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250224 | 182800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250224 | 182700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250224 | 182600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250224 | 182500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250224 | 182400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250224 | 182300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250224 | 182200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250224 | 182100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250224 | 182000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 33 | 20250224 | 181900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250224 | 181800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250224 | 181700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250224 | 181600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250224 | 181500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250224 | 181400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250224 | 181300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250224 | 181200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250224 | 181100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250224 | 181000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250224 | 180900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250224 | 180800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250224 | 180700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250224 | 180600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250224 | 180500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250224 | 180400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250224 | 180300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250224 | 180200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250224 | 180100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250224 | 180000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250224 | 175900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250224 | 175800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250224 | 175700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250224 | 175600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250224 | 175500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250224 | 175400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250224 | 175300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250224 | 175200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250224 | 175100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250224 | 175000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 63 | 20250224 | 174900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250224 | 174800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250224 | 174700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250224 | 174600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250224 | 174500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250224 | 174400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250224 | 174300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250224 | 174200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250224 | 174100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250224 | 174000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250224 | 173900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250224 | 173800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250224 | 173700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250224 | 173600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250224 | 173500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250224 | 173400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250224 | 173300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250224 | 173200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250224 | 173100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250224 | 173000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250224 | 172900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250224 | 172800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250224 | 172700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250224 | 172600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250224 | 172500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250224 | 172400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250224 | 172300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250224 | 172200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250224 | 172100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250224 | 172000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 93 | 20250224 | 171900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250224 | 171800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250224 | 171700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250224 | 171600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250224 | 171500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250224 | 171400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250224 | 171300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250224 | 171200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250224 | 171100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250224 | 171000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250224 | 170900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250224 | 170800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250224 | 170700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250224 | 170600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250224 | 170500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250224 | 170400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250224 | 170300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250224 | 170200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250224 | 170100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250224 | 170000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250224 | 165900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250224 | 165800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250224 | 165700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250224 | 165600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250224 | 165500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250224 | 165400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250224 | 165300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250224 | 165200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250224 | 165100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250224 | 165000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 123 | 20250224 | 164900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250224 | 164800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250224 | 164700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250224 | 164600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250224 | 164500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250224 | 164400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250224 | 164300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250224 | 164200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250224 | 164100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250224 | 164000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250224 | 163900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250224 | 163800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250224 | 163700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250224 | 163600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250224 | 163500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250224 | 163400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250224 | 163300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250224 | 163200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250224 | 163100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250224 | 163000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250224 | 162900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250224 | 162800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250224 | 162700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250224 | 162600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250224 | 162500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250224 | 162400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250224 | 162300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250224 | 162200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250224 | 162100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250224 | 162000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 153 | 20250224 | 161900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250224 | 161800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250224 | 161700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250224 | 161600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250224 | 161500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250224 | 161400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250224 | 161300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250224 | 161200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250224 | 161100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250224 | 161000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250224 | 160900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250224 | 160800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250224 | 160700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250224 | 160600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250224 | 160500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250224 | 160400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250224 | 160300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250224 | 160200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250224 | 160100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250224 | 160000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250224 | 155900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250224 | 155800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250224 | 155700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250224 | 155600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250224 | 155500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250224 | 155400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250224 | 155300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250224 | 155200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250224 | 155100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250224 | 155000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 183 | 20250224 | 154900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250224 | 154800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250224 | 154700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250224 | 154600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250224 | 154500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250224 | 154400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250224 | 154300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250224 | 154200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250224 | 154100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250224 | 154000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250224 | 153900 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250224 | 153800 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250224 | 153700 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250224 | 153600 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250224 | 153500 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250224 | 153400 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250224 | 153300 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250224 | 153200 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250224 | 153100 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250224 | 153000 | 3058818250 | 22050 | 22050 | 22050 | 22050 | 1221 |
| 203 | 20250224 | 152900 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20250224 | 152800 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20250224 | 152700 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20250224 | 152600 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20250224 | 152500 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20250224 | 152400 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20250224 | 152300 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20250224 | 152200 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20250224 | 152100 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20250224 | 152000 | 3031895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 213 | 20250224 | 151900 | 3031895200 | 21950 | 21950 | 22000 | 21950 | 279 |
| 214 | 20250224 | 151800 | 3025766150 | 21950 | 22000 | 22050 | 21950 | 438 |
| 215 | 20250224 | 151700 | 3016118850 | 22000 | 22050 | 22050 | 22000 | 103 |
| 216 | 20250224 | 151600 | 3013850150 | 22050 | 22000 | 22050 | 22000 | 53 |
| 217 | 20250224 | 151500 | 3012681650 | 22000 | 22050 | 22050 | 22000 | 1618 |
| 218 | 20250224 | 151400 | 2977078500 | 22050 | 22050 | 22050 | 22000 | 230 |
| 219 | 20250224 | 151300 | 2972007650 | 22000 | 22050 | 22050 | 22000 | 189 |
| 220 | 20250224 | 151200 | 2967842600 | 22000 | 22050 | 22050 | 22000 | 213 |
| 221 | 20250224 | 151100 | 2963148850 | 22000 | 22050 | 22050 | 22000 | 243 |
| 222 | 20250224 | 151000 | 2957794300 | 22050 | 22000 | 22050 | 22000 | 209 |
| 223 | 20250224 | 150900 | 2953192050 | 22000 | 22000 | 22050 | 22000 | 187 |
| 224 | 20250224 | 150800 | 2949071150 | 21950 | 21950 | 22050 | 21950 | 232 |
| 225 | 20250224 | 150700 | 2943966700 | 21950 | 22000 | 22000 | 21950 | 227 |
| 226 | 20250224 | 150600 | 2938973800 | 22000 | 22000 | 22000 | 21950 | 95 |
| 227 | 20250224 | 150500 | 2936884950 | 21950 | 22000 | 22050 | 21950 | 995 |
| 228 | 20250224 | 150400 | 2914992650 | 22050 | 22000 | 22050 | 22000 | 176 |
| 229 | 20250224 | 150300 | 2911114350 | 22050 | 22050 | 22050 | 22000 | 308 |
| 230 | 20250224 | 150200 | 2904330450 | 22050 | 22050 | 22050 | 22050 | 61 |
| 231 | 20250224 | 150100 | 2902985400 | 22100 | 22050 | 22100 | 22000 | 788 |
| 232 | 20250224 | 150000 | 2885627650 | 22050 | 22050 | 22100 | 22000 | 508 |
| 233 | 20250224 | 145900 | 2874425800 | 22050 | 22000 | 22100 | 22000 | 302 |
| 234 | 20250224 | 145800 | 2867753950 | 22050 | 22000 | 22100 | 22000 | 170 |
| 235 | 20250224 | 145700 | 2864006700 | 22050 | 22000 | 22050 | 22000 | 320 |
| 236 | 20250224 | 145600 | 2856956500 | 22050 | 22000 | 22100 | 22000 | 818 |
| 237 | 20250224 | 145500 | 2838918900 | 22050 | 22050 | 22050 | 22000 | 228 |
| 238 | 20250224 | 145400 | 2833892250 | 22050 | 22000 | 22050 | 22000 | 313 |
| 239 | 20250224 | 145300 | 2826995950 | 22050 | 22050 | 22100 | 22000 | 336 |
| 240 | 20250224 | 145200 | 2819592100 | 22000 | 22050 | 22100 | 22000 | 487 |
| 241 | 20250224 | 145100 | 2808855350 | 22050 | 22050 | 22100 | 22000 | 392 |
| 242 | 20250224 | 145000 | 2800210400 | 22050 | 22050 | 22100 | 22000 | 357 |
| 243 | 20250224 | 144900 | 2792337700 | 22000 | 22000 | 22100 | 22000 | 140 |
| 244 | 20250224 | 144800 | 2789245200 | 22000 | 22000 | 22050 | 22000 | 249 |
| 245 | 20250224 | 144700 | 2783759650 | 22050 | 22000 | 22050 | 22000 | 422 |
| 246 | 20250224 | 144600 | 2774457850 | 22000 | 22000 | 22050 | 22000 | 206 |
| 247 | 20250224 | 144500 | 2769919000 | 22000 | 22050 | 22100 | 22000 | 138 |
| 248 | 20250224 | 144400 | 2766875300 | 22000 | 22050 | 22100 | 22000 | 255 |
| 249 | 20250224 | 144300 | 2761252650 | 22000 | 22050 | 22100 | 22000 | 200 |
| 250 | 20250224 | 144200 | 2756841400 | 22000 | 22050 | 22100 | 22000 | 470 |
| 251 | 20250224 | 144100 | 2746490050 | 22050 | 22050 | 22050 | 22000 | 101 |
| 252 | 20250224 | 144000 | 2744264400 | 22000 | 22000 | 22050 | 22000 | 236 |
| 253 | 20250224 | 143900 | 2739064650 | 22000 | 22000 | 22050 | 22000 | 281 |
| 254 | 20250224 | 143800 | 2732873100 | 22050 | 22050 | 22100 | 22000 | 438 |
| 255 | 20250224 | 143700 | 2723213650 | 22050 | 22050 | 22050 | 22000 | 187 |
| 256 | 20250224 | 143600 | 2719092950 | 22100 | 22100 | 22100 | 22000 | 219 |
| 257 | 20250224 | 143500 | 2714258550 | 22100 | 22050 | 22100 | 22000 | 1172 |
| 258 | 20250224 | 143400 | 2688362950 | 22050 | 22000 | 22050 | 21950 | 322 |
| 259 | 20250224 | 143300 | 2681271850 | 22000 | 21950 | 22000 | 21950 | 48 |
| 260 | 20250224 | 143200 | 2680217150 | 22050 | 22000 | 22050 | 21950 | 1727 |
| 261 | 20250224 | 143100 | 2642179100 | 22050 | 22000 | 22050 | 22000 | 238 |
| 262 | 20250224 | 143000 | 2636932600 | 22000 | 22000 | 22050 | 22000 | 222 |
| 263 | 20250224 | 142900 | 2632038550 | 22000 | 22050 | 22050 | 22000 | 382 |
| 264 | 20250224 | 142800 | 2623616100 | 22050 | 22050 | 22050 | 22000 | 336 |
| 265 | 20250224 | 142700 | 2616212300 | 22000 | 22000 | 22050 | 22000 | 444 |
| 266 | 20250224 | 142600 | 2606430800 | 22050 | 22050 | 22050 | 22000 | 683 |
| 267 | 20250224 | 142500 | 2591387350 | 22000 | 22050 | 22050 | 22000 | 175 |
| 268 | 20250224 | 142400 | 2587530050 | 22000 | 22050 | 22100 | 22000 | 230 |
| 269 | 20250224 | 142300 | 2582459500 | 22050 | 22050 | 22050 | 22000 | 156 |
| 270 | 20250224 | 142200 | 2579020400 | 22100 | 22100 | 22100 | 22000 | 244 |
| 271 | 20250224 | 142100 | 2573629600 | 22100 | 22050 | 22100 | 22000 | 582 |
| 272 | 20250224 | 142000 | 2560789450 | 22000 | 22000 | 22100 | 22000 | 330 |
| 273 | 20250224 | 141900 | 2553501700 | 22000 | 22000 | 22100 | 22000 | 560 |
| 274 | 20250224 | 141800 | 2541155750 | 22000 | 22000 | 22100 | 22000 | 573 |
| 275 | 20250224 | 141700 | 2528538650 | 22000 | 22050 | 22050 | 22000 | 483 |
| 276 | 20250224 | 141600 | 2517890500 | 22050 | 22000 | 22050 | 22000 | 164 |
| 277 | 20250224 | 141500 | 2514275900 | 22050 | 21950 | 22050 | 21950 | 220 |
| 278 | 20250224 | 141400 | 2509425950 | 21950 | 22050 | 22100 | 21950 | 1437 |
| 279 | 20250224 | 141300 | 2477746050 | 22050 | 22000 | 22050 | 21950 | 1433 |
| 280 | 20250224 | 141200 | 2446154200 | 22000 | 22000 | 22050 | 21950 | 532 |
| 281 | 20250224 | 141100 | 2434449900 | 22000 | 22000 | 22000 | 21950 | 820 |
| 282 | 20250224 | 141000 | 2416411400 | 21950 | 21950 | 22000 | 21950 | 173 |
| 283 | 20250224 | 140900 | 2412606650 | 21950 | 21950 | 22000 | 21950 | 214 |
| 284 | 20250224 | 140800 | 2407900500 | 21950 | 22000 | 22000 | 21950 | 598 |
| 285 | 20250224 | 140700 | 2394763550 | 21950 | 21950 | 22000 | 21950 | 95 |
| 286 | 20250224 | 140600 | 2392676100 | 21950 | 21950 | 22000 | 21950 | 233 |
| 287 | 20250224 | 140500 | 2387551200 | 22000 | 21950 | 22000 | 21950 | 339 |
| 288 | 20250224 | 140400 | 2380096650 | 21950 | 22000 | 22000 | 21950 | 227 |
| 289 | 20250224 | 140300 | 2375104700 | 21950 | 21950 | 22000 | 21950 | 136 |
| 290 | 20250224 | 140200 | 2372115800 | 21950 | 21950 | 22000 | 21950 | 155 |
| 291 | 20250224 | 140100 | 2368707300 | 22000 | 22050 | 22050 | 22000 | 815 |
| 292 | 20250224 | 140000 | 2350766800 | 22000 | 22000 | 22050 | 22000 | 188 |
| 293 | 20250224 | 135900 | 2346624050 | 22050 | 22000 | 22050 | 22000 | 408 |
| 294 | 20250224 | 135800 | 2337629250 | 22000 | 22050 | 22050 | 22000 | 357 |
| 295 | 20250224 | 135700 | 2329758750 | 22000 | 22000 | 22050 | 21950 | 233 |
| 296 | 20250224 | 135600 | 2324623300 | 22000 | 22000 | 22050 | 22000 | 458 |
| 297 | 20250224 | 135500 | 2314526150 | 22000 | 22000 | 22050 | 22000 | 63 |
| 298 | 20250224 | 135400 | 2313137700 | 22000 | 22000 | 22050 | 21950 | 318 |
| 299 | 20250224 | 135300 | 2306138750 | 22000 | 22050 | 22050 | 22000 | 602 |
| 300 | 20250224 | 135200 | 2292870700 | 22050 | 22050 | 22050 | 22000 | 163 |
| 301 | 20250224 | 135100 | 2289277400 | 22000 | 22000 | 22050 | 22000 | 156 |
| 302 | 20250224 | 135000 | 2285839700 | 22000 | 22000 | 22050 | 22000 | 699 |
| 303 | 20250224 | 134900 | 2270433500 | 22000 | 22000 | 22050 | 22000 | 117 |
| 304 | 20250224 | 134800 | 2267856500 | 22000 | 22000 | 22050 | 22000 | 220 |
| 305 | 20250224 | 134700 | 2263006400 | 22000 | 22050 | 22050 | 22000 | 399 |
| 306 | 20250224 | 134600 | 2254209750 | 22050 | 22000 | 22050 | 22000 | 238 |
| 307 | 20250224 | 134500 | 2248963600 | 22000 | 22000 | 22050 | 22000 | 187 |
| 308 | 20250224 | 134400 | 2244842050 | 22000 | 22050 | 22050 | 22000 | 959 |
| 309 | 20250224 | 134300 | 2223718000 | 22000 | 22050 | 22050 | 22000 | 820 |
| 310 | 20250224 | 134200 | 2205638650 | 22050 | 22000 | 22050 | 22000 | 123 |
| 311 | 20250224 | 134100 | 2202927100 | 22000 | 22000 | 22050 | 22000 | 736 |
| 312 | 20250224 | 134000 | 2186706100 | 22000 | 22000 | 22050 | 22000 | 324 |
| 313 | 20250224 | 133900 | 2179567900 | 22000 | 22000 | 22050 | 21950 | 106 |
| 314 | 20250224 | 133800 | 2177233150 | 22000 | 22050 | 22050 | 22000 | 650 |
| 315 | 20250224 | 133700 | 2162911150 | 22050 | 22000 | 22050 | 22000 | 155 |
| 316 | 20250224 | 133600 | 2159494800 | 22000 | 22000 | 22100 | 22000 | 395 |
| 317 | 20250224 | 133500 | 2150779750 | 22100 | 22100 | 22100 | 22000 | 270 |
| 318 | 20250224 | 133400 | 2144814150 | 22000 | 22000 | 22100 | 22000 | 138 |
| 319 | 20250224 | 133300 | 2141768750 | 22050 | 22000 | 22050 | 22000 | 239 |
| 320 | 20250224 | 133200 | 2136501850 | 22000 | 22050 | 22050 | 22000 | 210 |
| 321 | 20250224 | 133100 | 2131871800 | 22000 | 22050 | 22050 | 22000 | 382 |
| 322 | 20250224 | 133000 | 2123450100 | 22000 | 22050 | 22050 | 22000 | 296 |
| 323 | 20250224 | 132900 | 2116934350 | 22000 | 22000 | 22050 | 21950 | 468 |
| 324 | 20250224 | 132800 | 2106616400 | 22000 | 22050 | 22050 | 21950 | 746 |
| 325 | 20250224 | 132700 | 2090194150 | 22050 | 22050 | 22050 | 21950 | 266 |
| 326 | 20250224 | 132600 | 2084329350 | 21950 | 22050 | 22050 | 21950 | 165 |
| 327 | 20250224 | 132500 | 2080694200 | 22050 | 22000 | 22050 | 21950 | 166 |
| 328 | 20250224 | 132400 | 2077035600 | 22050 | 22050 | 22050 | 22000 | 232 |
| 329 | 20250224 | 132300 | 2071920900 | 22000 | 22000 | 22050 | 22000 | 369 |
| 330 | 20250224 | 132200 | 2063799750 | 22000 | 22050 | 22050 | 22000 | 169 |
| 331 | 20250224 | 132100 | 2060074000 | 22000 | 22000 | 22050 | 22000 | 384 |
| 332 | 20250224 | 132000 | 2051623650 | 22050 | 22000 | 22050 | 22000 | 167 |
| 333 | 20250224 | 131900 | 2047942000 | 22050 | 22050 | 22100 | 22050 | 502 |
| 334 | 20250224 | 131800 | 2036869900 | 22050 | 22100 | 22100 | 22050 | 326 |
| 335 | 20250224 | 131700 | 2029666850 | 22050 | 22050 | 22100 | 22050 | 1969 |
| 336 | 20250224 | 131600 | 1986246200 | 22050 | 21950 | 22050 | 21950 | 4331 |
| 337 | 20250224 | 131500 | 1890964100 | 21950 | 21950 | 22000 | 21950 | 325 |
| 338 | 20250224 | 131400 | 1883823150 | 22000 | 22000 | 22000 | 21950 | 182 |
| 339 | 20250224 | 131300 | 1879821250 | 22000 | 21950 | 22000 | 21950 | 101 |
| 340 | 20250224 | 131200 | 1877601050 | 22000 | 22050 | 22050 | 22000 | 812 |
| 341 | 20250224 | 131100 | 1859724100 | 22000 | 22000 | 22050 | 22000 | 167 |
| 342 | 20250224 | 131000 | 1856043150 | 22000 | 22000 | 22050 | 22000 | 217 |
| 343 | 20250224 | 130900 | 1851260450 | 21950 | 22050 | 22050 | 21950 | 60 |
| 344 | 20250224 | 130800 | 1849938350 | 22000 | 22050 | 22100 | 21950 | 1095 |
| 345 | 20250224 | 130700 | 1825830700 | 22100 | 22000 | 22100 | 21950 | 3540 |
| 346 | 20250224 | 130600 | 1747916050 | 21950 | 21950 | 21950 | 21900 | 1680 |
| 347 | 20250224 | 130500 | 1711040200 | 21900 | 21900 | 21950 | 21900 | 212 |
| 348 | 20250224 | 130400 | 1706388200 | 21950 | 21950 | 21950 | 21900 | 534 |
| 349 | 20250224 | 130300 | 1694667100 | 21950 | 21900 | 21950 | 21900 | 88 |
| 350 | 20250224 | 130200 | 1692736850 | 21950 | 21950 | 21950 | 21900 | 971 |
| 351 | 20250224 | 130100 | 1671423600 | 21950 | 21900 | 21950 | 21900 | 152 |
| 352 | 20250224 | 130000 | 1668090650 | 21900 | 21850 | 21900 | 21850 | 46 |
| 353 | 20250224 | 125900 | 1667084550 | 21950 | 21950 | 21950 | 21950 | 16 |
| 354 | 20250224 | 125800 | 1666733350 | 21850 | 21900 | 21900 | 21850 | 78 |
| 355 | 20250224 | 125700 | 1665025600 | 21900 | 21900 | 21900 | 21900 | 13 |
| 356 | 20250224 | 125600 | 1664740900 | 21900 | 21900 | 21900 | 21900 | 100 |
| 357 | 20250224 | 125500 | 1662550900 | 21900 | 21900 | 21950 | 21900 | 297 |
| 358 | 20250224 | 125400 | 1656043300 | 21900 | 21900 | 21950 | 21900 | 420 |
| 359 | 20250224 | 125300 | 1646842250 | 21900 | 21900 | 21900 | 21850 | 50 |
| 360 | 20250224 | 125200 | 1645747450 | 21950 | 21950 | 21950 | 21850 | 208 |
| 361 | 20250224 | 125100 | 1641183550 | 21850 | 21950 | 21950 | 21850 | 595 |
| 362 | 20250224 | 125000 | 1628142200 | 21900 | 21850 | 22000 | 21850 | 374 |
| 363 | 20250224 | 124900 | 1619925300 | 21800 | 21800 | 21950 | 21750 | 15704 |
| 364 | 20250224 | 124800 | 1276041150 | 21800 | 21700 | 21800 | 21700 | 1289 |
| 365 | 20250224 | 124700 | 1248000150 | 21700 | 21700 | 21750 | 21700 | 70 |
| 366 | 20250224 | 124600 | 1246478150 | 21750 | 21750 | 21750 | 21750 | 210 |
| 367 | 20250224 | 124500 | 1241910650 | 21700 | 21700 | 21700 | 21700 | 39 |
| 368 | 20250224 | 124400 | 1241064350 | 21700 | 21700 | 21700 | 21700 | 15 |
| 369 | 20250224 | 124300 | 1240738850 | 21700 | 21700 | 21700 | 21700 | 35 |
| 370 | 20250224 | 124200 | 1239979350 | 21650 | 21700 | 21700 | 21650 | 1031 |
| 371 | 20250224 | 124100 | 1217606850 | 21700 | 21700 | 21700 | 21700 | 696 |
| 372 | 20250224 | 124000 | 1202503650 | 21700 | 21700 | 21700 | 21700 | 30 |
| 373 | 20250224 | 123900 | 1201852650 | 21700 | 21750 | 21750 | 21700 | 11 |
| 374 | 20250224 | 123800 | 1201613850 | 21700 | 21700 | 21750 | 21700 | 39 |
| 375 | 20250224 | 123700 | 1200766900 | 21750 | 21750 | 21750 | 21750 | 338 |
| 376 | 20250224 | 123600 | 1193415400 | 21750 | 21750 | 21750 | 21750 | 35 |
| 377 | 20250224 | 123500 | 1192654150 | 21750 | 21750 | 21750 | 21750 | 42 |
| 378 | 20250224 | 123400 | 1191740650 | 21750 | 21750 | 21750 | 21750 | 4 |
| 379 | 20250224 | 123300 | 1191653650 | 21750 | 21750 | 21750 | 21750 | 17 |
| 380 | 20250224 | 123200 | 1191283900 | 21800 | 21800 | 21800 | 21800 | 332 |
| 381 | 20250224 | 123100 | 1184046300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 382 | 20250224 | 123000 | 1184046300 | 21800 | 21800 | 21800 | 21800 | 38 |
| 383 | 20250224 | 122900 | 1183217900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 384 | 20250224 | 122800 | 1183217900 | 21800 | 21800 | 21800 | 21800 | 190 |
| 385 | 20250224 | 122700 | 1179075900 | 21850 | 21800 | 21850 | 21750 | 372 |
| 386 | 20250224 | 122600 | 1170964350 | 21750 | 21750 | 21750 | 21750 | 18 |
| 387 | 20250224 | 122500 | 1170572850 | 21800 | 21750 | 21800 | 21750 | 83 |
| 388 | 20250224 | 122400 | 1168764550 | 21750 | 21750 | 21750 | 21750 | 9 |
| 389 | 20250224 | 122300 | 1168568800 | 21750 | 21750 | 21750 | 21750 | 12 |
| 390 | 20250224 | 122200 | 1168307800 | 21750 | 21750 | 21750 | 21750 | 28 |
| 391 | 20250224 | 122100 | 1167698800 | 21800 | 21700 | 21800 | 21700 | 622 |
| 392 | 20250224 | 122000 | 1154170150 | 21700 | 21700 | 21700 | 21700 | 104 |
| 393 | 20250224 | 121900 | 1151913350 | 21700 | 21700 | 21700 | 21700 | 4 |
| 394 | 20250224 | 121800 | 1151826550 | 21700 | 21700 | 21700 | 21700 | 37 |
| 395 | 20250224 | 121700 | 1151023650 | 21700 | 21700 | 21700 | 21700 | 44 |
| 396 | 20250224 | 121600 | 1150068850 | 21700 | 21750 | 21750 | 21700 | 266 |
| 397 | 20250224 | 121500 | 1144285050 | 21700 | 21700 | 21700 | 21700 | 49 |
| 398 | 20250224 | 121400 | 1143221750 | 21700 | 21700 | 21700 | 21700 | 42 |
| 399 | 20250224 | 121300 | 1142310350 | 21700 | 21700 | 21700 | 21700 | 77 |
| 400 | 20250224 | 121200 | 1140639450 | 21700 | 21700 | 21700 | 21700 | 64 |
| 401 | 20250224 | 121100 | 1139250650 | 21700 | 21700 | 21700 | 21700 | 17 |
| 402 | 20250224 | 121000 | 1138881750 | 21750 | 21700 | 21750 | 21700 | 64 |
| 403 | 20250224 | 120900 | 1137492650 | 21700 | 21700 | 21700 | 21700 | 47 |
| 404 | 20250224 | 120800 | 1136472750 | 21700 | 21700 | 21700 | 21700 | 35 |
| 405 | 20250224 | 120700 | 1135713250 | 21750 | 21700 | 21750 | 21700 | 68 |
| 406 | 20250224 | 120600 | 1134237600 | 21700 | 21700 | 21750 | 21700 | 36 |
| 407 | 20250224 | 120500 | 1133455900 | 21700 | 21700 | 21700 | 21700 | 51 |
| 408 | 20250224 | 120400 | 1132349200 | 21700 | 21700 | 21700 | 21700 | 78 |
| 409 | 20250224 | 120300 | 1130656600 | 21700 | 21750 | 21750 | 21700 | 32 |
| 410 | 20250224 | 120200 | 1129961950 | 21750 | 21700 | 21750 | 21700 | 55 |
| 411 | 20250224 | 120100 | 1128767050 | 21700 | 21750 | 21750 | 21700 | 13 |
| 412 | 20250224 | 120000 | 1128484900 | 21700 | 21700 | 21700 | 21700 | 31 |
| 413 | 20250224 | 115900 | 1127812200 | 21700 | 21750 | 21750 | 21700 | 31 |
| 414 | 20250224 | 115800 | 1127139450 | 21700 | 21700 | 21700 | 21700 | 22 |
| 415 | 20250224 | 115700 | 1126662050 | 21700 | 21700 | 21700 | 21700 | 30 |
| 416 | 20250224 | 115600 | 1126011050 | 21700 | 21750 | 21750 | 21700 | 785 |
| 417 | 20250224 | 115500 | 1108937750 | 21750 | 21750 | 21750 | 21750 | 19 |
| 418 | 20250224 | 115400 | 1108524500 | 21750 | 21750 | 21750 | 21750 | 35 |
| 419 | 20250224 | 115300 | 1107763250 | 21750 | 21750 | 21750 | 21750 | 5 |
| 420 | 20250224 | 115200 | 1107654500 | 21750 | 21750 | 21750 | 21750 | 30 |
| 421 | 20250224 | 115100 | 1107002000 | 21750 | 21750 | 21750 | 21750 | 22 |
| 422 | 20250224 | 115000 | 1106523500 | 21800 | 21800 | 21800 | 21800 | 944 |
| 423 | 20250224 | 114900 | 1085944300 | 21800 | 21800 | 21800 | 21800 | 30 |
| 424 | 20250224 | 114800 | 1085290300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 425 | 20250224 | 114700 | 1085181300 | 21800 | 21800 | 21850 | 21800 | 25 |
| 426 | 20250224 | 114600 | 1084635850 | 21800 | 21800 | 21800 | 21800 | 37 |
| 427 | 20250224 | 114500 | 1083829250 | 21800 | 21800 | 21800 | 21800 | 10 |
| 428 | 20250224 | 114400 | 1083611250 | 21800 | 21800 | 21800 | 21800 | 30 |
| 429 | 20250224 | 114300 | 1082957250 | 21800 | 21850 | 21850 | 21800 | 309 |
| 430 | 20250224 | 114200 | 1076206050 | 21800 | 21800 | 21800 | 21800 | 12 |
| 431 | 20250224 | 114100 | 1075944450 | 21800 | 21850 | 21850 | 21800 | 37 |
| 432 | 20250224 | 114000 | 1075137350 | 21800 | 21750 | 21800 | 21750 | 19 |
| 433 | 20250224 | 113900 | 1074723550 | 21750 | 21800 | 21800 | 21750 | 27 |
| 434 | 20250224 | 113800 | 1074135400 | 21850 | 21750 | 21850 | 21750 | 92 |
| 435 | 20250224 | 113700 | 1072125600 | 21750 | 21750 | 21850 | 21750 | 78 |
| 436 | 20250224 | 113600 | 1070423000 | 21800 | 21750 | 21850 | 21750 | 84 |
| 437 | 20250224 | 113500 | 1068588950 | 21750 | 21750 | 21750 | 21750 | 17 |
| 438 | 20250224 | 113400 | 1068219200 | 21800 | 21800 | 21800 | 21800 | 335 |
| 439 | 20250224 | 113300 | 1060916200 | 21800 | 21800 | 21800 | 21800 | 232 |
| 440 | 20250224 | 113200 | 1055858600 | 21850 | 21800 | 21850 | 21800 | 161 |
| 441 | 20250224 | 113100 | 1052343000 | 21800 | 21800 | 21850 | 21800 | 38 |
| 442 | 20250224 | 113000 | 1051514550 | 21800 | 21800 | 21800 | 21800 | 17 |
| 443 | 20250224 | 112900 | 1051143950 | 21800 | 21850 | 21850 | 21800 | 223 |
| 444 | 20250224 | 112800 | 1046271600 | 21850 | 21850 | 21850 | 21850 | 1088 |
| 445 | 20250224 | 112700 | 1022498800 | 21850 | 21850 | 21850 | 21850 | 11 |
| 446 | 20250224 | 112600 | 1022258450 | 21900 | 21900 | 21900 | 21850 | 89 |
| 447 | 20250224 | 112500 | 1020310700 | 21850 | 21900 | 21900 | 21850 | 74 |
| 448 | 20250224 | 112400 | 1018690750 | 21850 | 21900 | 21900 | 21850 | 242 |
| 449 | 20250224 | 112300 | 1013399000 | 21850 | 21850 | 21900 | 21850 | 139 |
| 450 | 20250224 | 112200 | 1010356500 | 21850 | 21850 | 21900 | 21850 | 102 |
| 451 | 20250224 | 112100 | 1008123650 | 21850 | 21850 | 21850 | 21850 | 194 |
| 452 | 20250224 | 112000 | 1003884750 | 21850 | 21850 | 21900 | 21850 | 106 |
| 453 | 20250224 | 111900 | 1001565600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 454 | 20250224 | 111800 | 1001565600 | 21850 | 21850 | 21900 | 21850 | 91 |
| 455 | 20250224 | 111700 | 999574200 | 21850 | 21850 | 21850 | 21850 | 96 |
| 456 | 20250224 | 111600 | 997476600 | 21800 | 21850 | 21900 | 21800 | 3283 |
| 457 | 20250224 | 111500 | 925674900 | 21850 | 21700 | 21850 | 21700 | 2785 |
| 458 | 20250224 | 111400 | 864983300 | 21750 | 21800 | 21800 | 21750 | 1035 |
| 459 | 20250224 | 111300 | 842468150 | 21750 | 21750 | 21800 | 21750 | 233 |
| 460 | 20250224 | 111200 | 837399200 | 21800 | 21800 | 21800 | 21750 | 161 |
| 461 | 20250224 | 111100 | 833889600 | 21800 | 21750 | 21800 | 21750 | 145 |
| 462 | 20250224 | 111000 | 830729950 | 21750 | 21750 | 21800 | 21750 | 122 |
| 463 | 20250224 | 110900 | 828072650 | 21800 | 21800 | 21800 | 21750 | 79 |
| 464 | 20250224 | 110800 | 826350850 | 21800 | 21750 | 21800 | 21750 | 188 |
| 465 | 20250224 | 110700 | 822253950 | 21800 | 21800 | 21800 | 21750 | 447 |
| 466 | 20250224 | 110600 | 812509750 | 21800 | 21750 | 21800 | 21750 | 28 |
| 467 | 20250224 | 110500 | 811899850 | 21750 | 21750 | 21800 | 21750 | 52 |
| 468 | 20250224 | 110400 | 810767750 | 21800 | 21800 | 21800 | 21800 | 35 |
| 469 | 20250224 | 110300 | 810004750 | 21750 | 21800 | 21800 | 21750 | 48 |
| 470 | 20250224 | 110200 | 808959850 | 21750 | 21750 | 21800 | 21750 | 78 |
| 471 | 20250224 | 110100 | 807260350 | 21800 | 21750 | 21800 | 21750 | 29 |
| 472 | 20250224 | 110000 | 806628850 | 21750 | 21800 | 21800 | 21750 | 422 |
| 473 | 20250224 | 105900 | 797441150 | 21800 | 21750 | 21800 | 21700 | 785 |
| 474 | 20250224 | 105800 | 780339450 | 21700 | 21700 | 21750 | 21700 | 44 |
| 475 | 20250224 | 105700 | 779383850 | 21750 | 21700 | 21750 | 21700 | 28 |
| 476 | 20250224 | 105600 | 778775050 | 21750 | 21750 | 21750 | 21700 | 46 |
| 477 | 20250224 | 105500 | 777775100 | 21750 | 21700 | 21750 | 21700 | 657 |
| 478 | 20250224 | 105400 | 763485550 | 21750 | 21700 | 21750 | 21700 | 28 |
| 479 | 20250224 | 105300 | 762876950 | 21750 | 21750 | 21750 | 21750 | 16 |
| 480 | 20250224 | 105200 | 762528950 | 21650 | 21750 | 21800 | 21650 | 220 |
| 481 | 20250224 | 105100 | 757744750 | 21800 | 21650 | 21800 | 21650 | 4479 |
| 482 | 20250224 | 105000 | 660647150 | 21600 | 21550 | 21600 | 21550 | 392 |
| 483 | 20250224 | 104900 | 652186050 | 21550 | 21650 | 21650 | 21550 | 663 |
| 484 | 20250224 | 104800 | 637884550 | 21600 | 21600 | 21650 | 21600 | 103 |
| 485 | 20250224 | 104700 | 635658700 | 21650 | 21650 | 21650 | 21650 | 22 |
| 486 | 20250224 | 104600 | 635182400 | 21600 | 21600 | 21650 | 21600 | 95 |
| 487 | 20250224 | 104500 | 633129350 | 21650 | 21650 | 21650 | 21600 | 68 |
| 488 | 20250224 | 104400 | 631658050 | 21600 | 21600 | 21650 | 21600 | 82 |
| 489 | 20250224 | 104300 | 629886050 | 21600 | 21600 | 21650 | 21600 | 84 |
| 490 | 20250224 | 104200 | 628071000 | 21650 | 21600 | 21650 | 21600 | 70 |
| 491 | 20250224 | 104100 | 626558500 | 21650 | 21650 | 21650 | 21600 | 54 |
| 492 | 20250224 | 104000 | 625390550 | 21600 | 21600 | 21600 | 21600 | 103 |
| 493 | 20250224 | 103900 | 623165750 | 21600 | 21600 | 21600 | 21600 | 8 |
| 494 | 20250224 | 103800 | 622992950 | 21600 | 21600 | 21600 | 21600 | 114 |
| 495 | 20250224 | 103700 | 620530550 | 21600 | 21600 | 21600 | 21600 | 87 |
| 496 | 20250224 | 103600 | 618651350 | 21600 | 21600 | 21650 | 21600 | 19 |
| 497 | 20250224 | 103500 | 618240700 | 21600 | 21600 | 21600 | 21600 | 85 |
| 498 | 20250224 | 103400 | 616404700 | 21650 | 21600 | 21650 | 21600 | 76 |
| 499 | 20250224 | 103300 | 614762800 | 21600 | 21600 | 21600 | 21600 | 18 |
| 500 | 20250224 | 103200 | 614374000 | 21600 | 21600 | 21600 | 21600 | 99 |
| 501 | 20250224 | 103100 | 612235600 | 21600 | 21650 | 21650 | 21600 | 79 |
| 502 | 20250224 | 103000 | 610526100 | 21650 | 21600 | 21650 | 21600 | 208 |
| 503 | 20250224 | 102900 | 606033250 | 21600 | 21650 | 21650 | 21600 | 83 |
| 504 | 20250224 | 102800 | 604237350 | 21650 | 21600 | 21650 | 21600 | 21 |
| 505 | 20250224 | 102700 | 603783450 | 21650 | 21600 | 21650 | 21600 | 31 |
| 506 | 20250224 | 102600 | 603113800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 507 | 20250224 | 102500 | 603113800 | 21650 | 21600 | 21650 | 21600 | 569 |
| 508 | 20250224 | 102400 | 590795900 | 21600 | 21650 | 21650 | 21600 | 13 |
| 509 | 20250224 | 102300 | 590515050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 510 | 20250224 | 102200 | 590515050 | 21600 | 21600 | 21600 | 21600 | 30 |
| 511 | 20250224 | 102100 | 589867050 | 21650 | 21650 | 21650 | 21650 | 95 |
| 512 | 20250224 | 102000 | 587810300 | 21600 | 21600 | 21650 | 21600 | 240 |
| 513 | 20250224 | 101900 | 582616300 | 21650 | 21650 | 21650 | 21600 | 2024 |
| 514 | 20250224 | 101800 | 538799000 | 21600 | 21600 | 21600 | 21600 | 32 |
| 515 | 20250224 | 101700 | 538107800 | 21600 | 21600 | 21600 | 21600 | 116 |
| 516 | 20250224 | 101600 | 535602200 | 21650 | 21650 | 21650 | 21600 | 7 |
| 517 | 20250224 | 101500 | 535450850 | 21600 | 21600 | 21600 | 21600 | 58 |
| 518 | 20250224 | 101400 | 534198050 | 21600 | 21600 | 21600 | 21600 | 22 |
| 519 | 20250224 | 101300 | 533722850 | 21600 | 21600 | 21600 | 21600 | 2 |
| 520 | 20250224 | 101200 | 533679650 | 21600 | 21650 | 21650 | 21600 | 53 |
| 521 | 20250224 | 101100 | 532532600 | 21650 | 21650 | 21650 | 21650 | 6 |
| 522 | 20250224 | 101000 | 532402700 | 21650 | 21650 | 21700 | 21650 | 191 |
| 523 | 20250224 | 100900 | 528267450 | 21650 | 21700 | 21700 | 21650 | 334 |
| 524 | 20250224 | 100800 | 521019850 | 21700 | 21700 | 21700 | 21700 | 91 |
| 525 | 20250224 | 100700 | 519045150 | 21650 | 21600 | 21700 | 21600 | 956 |
| 526 | 20250224 | 100600 | 498360400 | 21550 | 21450 | 21550 | 21450 | 1936 |
| 527 | 20250224 | 100500 | 456740700 | 21450 | 21400 | 21450 | 21400 | 143 |
| 528 | 20250224 | 100400 | 453674100 | 21400 | 21400 | 21400 | 21400 | 20 |
| 529 | 20250224 | 100300 | 453246100 | 21400 | 21400 | 21400 | 21350 | 266 |
| 530 | 20250224 | 100200 | 447554400 | 21400 | 21400 | 21400 | 21350 | 24 |
| 531 | 20250224 | 100100 | 447041800 | 21400 | 21400 | 21400 | 21350 | 72 |
| 532 | 20250224 | 100000 | 445501250 | 21350 | 21400 | 21400 | 21350 | 616 |
| 533 | 20250224 | 095900 | 432319250 | 21350 | 21350 | 21400 | 21350 | 88 |
| 534 | 20250224 | 095800 | 430440100 | 21350 | 21350 | 21350 | 21350 | 58 |
| 535 | 20250224 | 095700 | 429201800 | 21350 | 21350 | 21350 | 21350 | 36 |
| 536 | 20250224 | 095600 | 428433200 | 21350 | 21400 | 21400 | 21350 | 912 |
| 537 | 20250224 | 095500 | 408919400 | 21400 | 21400 | 21400 | 21400 | 70 |
| 538 | 20250224 | 095400 | 407421400 | 21400 | 21450 | 21450 | 21400 | 187 |
| 539 | 20250224 | 095300 | 403412150 | 21400 | 21400 | 21450 | 21400 | 224 |
| 540 | 20250224 | 095200 | 398613550 | 21400 | 21400 | 21400 | 21400 | 18 |
| 541 | 20250224 | 095100 | 398228350 | 21400 | 21350 | 21400 | 21350 | 22 |
| 542 | 20250224 | 095000 | 397757650 | 21350 | 21400 | 21400 | 21350 | 408 |
| 543 | 20250224 | 094900 | 389035300 | 21400 | 21400 | 21400 | 21400 | 244 |
| 544 | 20250224 | 094800 | 383813700 | 21450 | 21500 | 21500 | 21450 | 472 |
| 545 | 20250224 | 094700 | 373689250 | 21450 | 21450 | 21450 | 21450 | 3 |
| 546 | 20250224 | 094600 | 373624900 | 21450 | 21450 | 21450 | 21450 | 45 |
| 547 | 20250224 | 094500 | 372659650 | 21450 | 21500 | 21500 | 21450 | 1006 |
| 548 | 20250224 | 094400 | 351069200 | 21450 | 21450 | 21450 | 21400 | 1167 |
| 549 | 20250224 | 094300 | 326037950 | 21500 | 21500 | 21500 | 21450 | 30 |
| 550 | 20250224 | 094200 | 325393750 | 21500 | 21500 | 21500 | 21500 | 69 |
| 551 | 20250224 | 094100 | 323910250 | 21450 | 21450 | 21550 | 21450 | 76 |
| 552 | 20250224 | 094000 | 322279750 | 21450 | 21500 | 21500 | 21450 | 11 |
| 553 | 20250224 | 093900 | 322043300 | 21500 | 21550 | 21550 | 21500 | 234 |
| 554 | 20250224 | 093800 | 317011900 | 21500 | 21550 | 21550 | 21500 | 812 |
| 555 | 20250224 | 093700 | 299513700 | 21550 | 21500 | 21550 | 21500 | 523 |
| 556 | 20250224 | 093600 | 288268550 | 21500 | 21550 | 21600 | 21500 | 335 |
| 557 | 20250224 | 093500 | 281060450 | 21550 | 21550 | 21550 | 21550 | 387 |
| 558 | 20250224 | 093400 | 272720600 | 21550 | 21500 | 21600 | 21500 | 353 |
| 559 | 20250224 | 093300 | 265113750 | 21550 | 21600 | 21650 | 21550 | 480 |
| 560 | 20250224 | 093200 | 254764450 | 21600 | 21600 | 21600 | 21550 | 317 |
| 561 | 20250224 | 093100 | 247917300 | 21600 | 21550 | 21600 | 21550 | 454 |
| 562 | 20250224 | 093000 | 238110950 | 21600 | 21650 | 21650 | 21600 | 554 |
| 563 | 20250224 | 092900 | 226144500 | 21650 | 21600 | 21650 | 21600 | 460 |
| 564 | 20250224 | 092800 | 216193500 | 21600 | 21750 | 21750 | 21550 | 1855 |
| 565 | 20250224 | 092700 | 176007650 | 21750 | 21750 | 21750 | 21700 | 124 |
| 566 | 20250224 | 092600 | 173310800 | 21750 | 21750 | 21750 | 21700 | 63 |
| 567 | 20250224 | 092500 | 171941100 | 21750 | 21750 | 21750 | 21700 | 24 |
| 568 | 20250224 | 092400 | 171419700 | 21750 | 21750 | 21750 | 21700 | 369 |
| 569 | 20250224 | 092300 | 163394450 | 21750 | 21650 | 21750 | 21650 | 233 |
| 570 | 20250224 | 092200 | 158330550 | 21750 | 21650 | 21750 | 21650 | 13 |
| 571 | 20250224 | 092100 | 158048000 | 21650 | 21700 | 21700 | 21650 | 352 |
| 572 | 20250224 | 092000 | 150410000 | 21750 | 21650 | 21750 | 21650 | 120 |
| 573 | 20250224 | 091900 | 147801100 | 21650 | 21750 | 21750 | 21650 | 42 |
| 574 | 20250224 | 091800 | 146890600 | 21650 | 21750 | 21750 | 21650 | 190 |
| 575 | 20250224 | 091700 | 142762450 | 21700 | 21700 | 21800 | 21700 | 31 |
| 576 | 20250224 | 091600 | 142088200 | 21700 | 21750 | 21750 | 21700 | 92 |
| 577 | 20250224 | 091500 | 140087250 | 21750 | 21750 | 21800 | 21750 | 46 |
| 578 | 20250224 | 091400 | 139085000 | 21750 | 21800 | 21800 | 21700 | 111 |
| 579 | 20250224 | 091300 | 136665800 | 21700 | 21700 | 21800 | 21700 | 136 |
| 580 | 20250224 | 091200 | 133704900 | 21700 | 21700 | 21700 | 21650 | 517 |
| 581 | 20250224 | 091100 | 122486400 | 21700 | 21700 | 21750 | 21700 | 24 |
| 582 | 20250224 | 091000 | 121965000 | 21750 | 21700 | 21750 | 21650 | 94 |
| 583 | 20250224 | 090900 | 119921800 | 21700 | 21700 | 21750 | 21650 | 84 |
| 584 | 20250224 | 090800 | 118099000 | 21650 | 21650 | 21650 | 21600 | 833 |
| 585 | 20250224 | 090700 | 100087850 | 21600 | 21600 | 21850 | 21600 | 617 |
| 586 | 20250224 | 090600 | 86658750 | 21650 | 21550 | 21650 | 21550 | 267 |
| 587 | 20250224 | 090500 | 80883400 | 21600 | 21650 | 21700 | 21600 | 965 |
| 588 | 20250224 | 090400 | 60014750 | 21650 | 21800 | 21850 | 21650 | 676 |
| 589 | 20250224 | 090300 | 45314450 | 21750 | 21700 | 21800 | 21700 | 721 |
| 590 | 20250224 | 090200 | 29632500 | 21600 | 21600 | 21650 | 21600 | 50 |
| 591 | 20250224 | 090100 | 28552450 | 21600 | 21600 | 21600 | 21600 | 92 |
| 592 | 20250224 | 090000 | 26565250 | 21600 | 21650 | 21700 | 21550 | 1227 |