31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 3 | 20250224 | 192100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250224 | 192000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250224 | 191900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250224 | 191800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250224 | 191700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250224 | 191600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250224 | 191500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250224 | 191400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250224 | 191300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250224 | 191200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250224 | 191100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250224 | 191000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250224 | 190900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250224 | 190800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250224 | 190700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250224 | 190600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250224 | 190500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250224 | 190400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250224 | 190300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250224 | 190200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250224 | 190100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250224 | 190000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250224 | 185900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250224 | 185800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250224 | 185700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250224 | 185600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250224 | 185500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250224 | 185400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250224 | 185300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250224 | 185200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 33 | 20250224 | 185100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250224 | 185000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250224 | 184900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250224 | 184800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250224 | 184700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250224 | 184600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250224 | 184500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250224 | 184400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250224 | 184300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250224 | 184200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250224 | 184100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250224 | 184000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250224 | 183900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250224 | 183800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250224 | 183700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250224 | 183600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250224 | 183500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250224 | 183400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250224 | 183300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250224 | 183200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250224 | 183100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250224 | 183000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250224 | 182900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250224 | 182800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250224 | 182700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250224 | 182600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250224 | 182500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250224 | 182400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250224 | 182300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250224 | 182200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 63 | 20250224 | 182100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250224 | 182000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250224 | 181900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250224 | 181800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250224 | 181700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250224 | 181600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250224 | 181500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250224 | 181400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250224 | 181300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250224 | 181200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250224 | 181100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250224 | 181000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250224 | 180900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250224 | 180800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250224 | 180700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250224 | 180600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250224 | 180500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250224 | 180400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250224 | 180300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250224 | 180200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250224 | 180100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250224 | 180000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250224 | 175900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250224 | 175800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250224 | 175700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250224 | 175600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250224 | 175500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250224 | 175400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250224 | 175300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250224 | 175200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 93 | 20250224 | 175100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250224 | 175000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250224 | 174900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250224 | 174800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250224 | 174700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250224 | 174600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250224 | 174500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250224 | 174400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250224 | 174300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250224 | 174200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250224 | 174100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250224 | 174000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250224 | 173900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250224 | 173800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250224 | 173700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250224 | 173600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250224 | 173500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250224 | 173400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250224 | 173300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250224 | 173200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250224 | 173100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250224 | 173000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250224 | 172900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250224 | 172800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250224 | 172700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250224 | 172600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250224 | 172500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250224 | 172400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250224 | 172300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250224 | 172200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 123 | 20250224 | 172100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250224 | 172000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250224 | 171900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250224 | 171800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250224 | 171700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250224 | 171600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250224 | 171500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250224 | 171400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250224 | 171300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250224 | 171200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250224 | 171100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250224 | 171000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250224 | 170900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250224 | 170800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250224 | 170700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250224 | 170600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250224 | 170500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250224 | 170400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250224 | 170300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250224 | 170200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250224 | 170100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250224 | 170000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250224 | 165900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250224 | 165800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250224 | 165700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250224 | 165600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250224 | 165500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250224 | 165400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250224 | 165300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250224 | 165200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 153 | 20250224 | 165100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250224 | 165000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250224 | 164900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250224 | 164800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250224 | 164700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250224 | 164600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250224 | 164500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250224 | 164400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250224 | 164300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250224 | 164200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250224 | 164100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250224 | 164000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250224 | 163900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250224 | 163800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250224 | 163700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250224 | 163600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250224 | 163500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250224 | 163400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250224 | 163300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250224 | 163200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250224 | 163100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250224 | 163000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250224 | 162900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250224 | 162800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250224 | 162700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250224 | 162600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250224 | 162500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250224 | 162400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250224 | 162300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250224 | 162200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 183 | 20250224 | 162100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250224 | 162000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250224 | 161900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250224 | 161800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250224 | 161700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250224 | 161600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250224 | 161500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250224 | 161400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250224 | 161300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250224 | 161200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250224 | 161100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20250224 | 161000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250224 | 160900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250224 | 160800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250224 | 160700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250224 | 160600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250224 | 160500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250224 | 160400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250224 | 160300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250224 | 160200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250224 | 160100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250224 | 160000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20250224 | 155900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20250224 | 155800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20250224 | 155700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20250224 | 155600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20250224 | 155500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20250224 | 155400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20250224 | 155300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20250224 | 155200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 213 | 20250224 | 155100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20250224 | 155000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20250224 | 154900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20250224 | 154800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20250224 | 154700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20250224 | 154600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20250224 | 154500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20250224 | 154400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20250224 | 154300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20250224 | 154200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20250224 | 154100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20250224 | 154000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20250224 | 153900 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20250224 | 153800 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20250224 | 153700 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20250224 | 153600 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20250224 | 153500 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20250224 | 153400 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20250224 | 153300 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20250224 | 153200 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20250224 | 153100 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20250224 | 153000 | 3496658670 | 3485 | 3485 | 3485 | 3485 | 18576 |
| 235 | 20250224 | 152900 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20250224 | 152800 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20250224 | 152700 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20250224 | 152600 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20250224 | 152500 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20250224 | 152400 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20250224 | 152300 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20250224 | 152200 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 243 | 20250224 | 152100 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250224 | 152000 | 3431921310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20250224 | 151900 | 3431921310 | 3470 | 3465 | 3470 | 3465 | 1925 |
| 246 | 20250224 | 151800 | 3425241640 | 3470 | 3465 | 3470 | 3465 | 1986 |
| 247 | 20250224 | 151700 | 3418351725 | 3465 | 3465 | 3465 | 3460 | 823 |
| 248 | 20250224 | 151600 | 3415501535 | 3465 | 3455 | 3470 | 3455 | 2555 |
| 249 | 20250224 | 151500 | 3406662005 | 3455 | 3460 | 3460 | 3455 | 4730 |
| 250 | 20250224 | 151400 | 3390312225 | 3460 | 3460 | 3460 | 3455 | 5060 |
| 251 | 20250224 | 151300 | 3372824880 | 3455 | 3455 | 3460 | 3455 | 5388 |
| 252 | 20250224 | 151200 | 3354204715 | 3460 | 3460 | 3470 | 3455 | 2334 |
| 253 | 20250224 | 151100 | 3346130620 | 3460 | 3460 | 3470 | 3455 | 2917 |
| 254 | 20250224 | 151000 | 3336039700 | 3460 | 3460 | 3465 | 3455 | 2842 |
| 255 | 20250224 | 150900 | 3326204315 | 3465 | 3460 | 3465 | 3460 | 2277 |
| 256 | 20250224 | 150800 | 3318321160 | 3460 | 3470 | 3475 | 3460 | 1887 |
| 257 | 20250224 | 150700 | 3311787185 | 3470 | 3460 | 3470 | 3455 | 6390 |
| 258 | 20250224 | 150600 | 3289643475 | 3460 | 3460 | 3465 | 3455 | 2359 |
| 259 | 20250224 | 150500 | 3281484455 | 3460 | 3455 | 3465 | 3455 | 3234 |
| 260 | 20250224 | 150400 | 3270300205 | 3460 | 3460 | 3460 | 3455 | 2543 |
| 261 | 20250224 | 150300 | 3261513995 | 3460 | 3460 | 3465 | 3455 | 3954 |
| 262 | 20250224 | 150200 | 3247832305 | 3460 | 3455 | 3465 | 3455 | 2804 |
| 263 | 20250224 | 150100 | 3238127750 | 3455 | 3460 | 3460 | 3455 | 2514 |
| 264 | 20250224 | 150000 | 3229440420 | 3460 | 3450 | 3460 | 3450 | 3222 |
| 265 | 20250224 | 145900 | 3218317165 | 3450 | 3450 | 3455 | 3450 | 1569 |
| 266 | 20250224 | 145800 | 3212904065 | 3450 | 3455 | 3460 | 3450 | 2509 |
| 267 | 20250224 | 145700 | 3204242360 | 3455 | 3455 | 3460 | 3455 | 1839 |
| 268 | 20250224 | 145600 | 3197888045 | 3455 | 3455 | 3465 | 3455 | 2494 |
| 269 | 20250224 | 145500 | 3189264735 | 3460 | 3455 | 3460 | 3450 | 3772 |
| 270 | 20250224 | 145400 | 3176224985 | 3450 | 3455 | 3455 | 3450 | 2336 |
| 271 | 20250224 | 145300 | 3168165210 | 3455 | 3450 | 3460 | 3450 | 3301 |
| 272 | 20250224 | 145200 | 3156761805 | 3455 | 3450 | 3455 | 3450 | 1562 |
| 273 | 20250224 | 145100 | 3151372885 | 3450 | 3450 | 3460 | 3450 | 2595 |
| 274 | 20250224 | 145000 | 3142414950 | 3450 | 3445 | 3450 | 3445 | 2411 |
| 275 | 20250224 | 144900 | 3134101480 | 3445 | 3445 | 3450 | 3445 | 1605 |
| 276 | 20250224 | 144800 | 3128572250 | 3445 | 3450 | 3455 | 3445 | 5891 |
| 277 | 20250224 | 144700 | 3108272310 | 3450 | 3455 | 3455 | 3450 | 1923 |
| 278 | 20250224 | 144600 | 3101637650 | 3460 | 3455 | 3460 | 3455 | 2344 |
| 279 | 20250224 | 144500 | 3093538515 | 3455 | 3465 | 3465 | 3455 | 1716 |
| 280 | 20250224 | 144400 | 3087605625 | 3460 | 3450 | 3465 | 3450 | 4067 |
| 281 | 20250224 | 144300 | 3073546330 | 3450 | 3445 | 3455 | 3445 | 3762 |
| 282 | 20250224 | 144200 | 3060559805 | 3450 | 3450 | 3455 | 3445 | 3202 |
| 283 | 20250224 | 144100 | 3049505770 | 3445 | 3450 | 3450 | 3445 | 2291 |
| 284 | 20250224 | 144000 | 3041611075 | 3450 | 3450 | 3450 | 3445 | 1953 |
| 285 | 20250224 | 143900 | 3034881865 | 3450 | 3445 | 3450 | 3445 | 2459 |
| 286 | 20250224 | 143800 | 3026405010 | 3445 | 3450 | 3450 | 3445 | 3233 |
| 287 | 20250224 | 143700 | 3015258955 | 3450 | 3455 | 3455 | 3445 | 2264 |
| 288 | 20250224 | 143600 | 3007454910 | 3450 | 3460 | 3460 | 3450 | 1115 |
| 289 | 20250224 | 143500 | 3003606430 | 3455 | 3450 | 3455 | 3450 | 2687 |
| 290 | 20250224 | 143400 | 2994330960 | 3450 | 3445 | 3455 | 3440 | 2893 |
| 291 | 20250224 | 143300 | 2984356010 | 3445 | 3445 | 3450 | 3445 | 2610 |
| 292 | 20250224 | 143200 | 2975362610 | 3445 | 3450 | 3450 | 3445 | 1949 |
| 293 | 20250224 | 143100 | 2968644905 | 3445 | 3445 | 3455 | 3445 | 2729 |
| 294 | 20250224 | 143000 | 2959240135 | 3445 | 3455 | 3455 | 3440 | 4957 |
| 295 | 20250224 | 142900 | 2942162565 | 3455 | 3450 | 3460 | 3450 | 2426 |
| 296 | 20250224 | 142800 | 2933787525 | 3455 | 3455 | 3455 | 3445 | 3619 |
| 297 | 20250224 | 142700 | 2921298495 | 3455 | 3450 | 3455 | 3450 | 5461 |
| 298 | 20250224 | 142600 | 2902442555 | 3455 | 3455 | 3455 | 3450 | 1182 |
| 299 | 20250224 | 142500 | 2898363230 | 3455 | 3455 | 3460 | 3455 | 2354 |
| 300 | 20250224 | 142400 | 2890230145 | 3455 | 3455 | 3460 | 3450 | 5795 |
| 301 | 20250224 | 142300 | 2870230235 | 3455 | 3450 | 3455 | 3445 | 4458 |
| 302 | 20250224 | 142200 | 2854854550 | 3450 | 3455 | 3455 | 3445 | 11854 |
| 303 | 20250224 | 142100 | 2813998485 | 3450 | 3455 | 3455 | 3450 | 2426 |
| 304 | 20250224 | 142000 | 2805624455 | 3455 | 3450 | 3455 | 3445 | 6441 |
| 305 | 20250224 | 141900 | 2783420630 | 3450 | 3455 | 3455 | 3450 | 1913 |
| 306 | 20250224 | 141800 | 2776820760 | 3450 | 3455 | 3460 | 3450 | 2779 |
| 307 | 20250224 | 141700 | 2767224490 | 3455 | 3450 | 3455 | 3450 | 2516 |
| 308 | 20250224 | 141600 | 2758542815 | 3450 | 3455 | 3455 | 3450 | 1323 |
| 309 | 20250224 | 141500 | 2753975460 | 3455 | 3455 | 3460 | 3455 | 2456 |
| 310 | 20250224 | 141400 | 2745488900 | 3455 | 3450 | 3455 | 3450 | 2650 |
| 311 | 20250224 | 141300 | 2736344825 | 3450 | 3450 | 3460 | 3450 | 2746 |
| 312 | 20250224 | 141200 | 2726866705 | 3445 | 3445 | 3450 | 3445 | 2318 |
| 313 | 20250224 | 141100 | 2718875190 | 3445 | 3445 | 3450 | 3445 | 2369 |
| 314 | 20250224 | 141000 | 2710713930 | 3450 | 3450 | 3450 | 3445 | 1863 |
| 315 | 20250224 | 140900 | 2704294375 | 3450 | 3445 | 3450 | 3445 | 2158 |
| 316 | 20250224 | 140800 | 2696857900 | 3450 | 3450 | 3450 | 3445 | 1621 |
| 317 | 20250224 | 140700 | 2691272070 | 3450 | 3450 | 3450 | 3450 | 2221 |
| 318 | 20250224 | 140600 | 2683609620 | 3455 | 3455 | 3455 | 3450 | 6677 |
| 319 | 20250224 | 140500 | 2660572375 | 3450 | 3450 | 3455 | 3450 | 2848 |
| 320 | 20250224 | 140400 | 2650746145 | 3455 | 3450 | 3460 | 3450 | 3788 |
| 321 | 20250224 | 140300 | 2637671370 | 3455 | 3455 | 3455 | 3450 | 2379 |
| 322 | 20250224 | 140200 | 2629459795 | 3455 | 3455 | 3455 | 3450 | 2483 |
| 323 | 20250224 | 140100 | 2620890325 | 3460 | 3460 | 3460 | 3455 | 3270 |
| 324 | 20250224 | 140000 | 2609591745 | 3455 | 3455 | 3455 | 3455 | 3223 |
| 325 | 20250224 | 135900 | 2598456280 | 3460 | 3455 | 3460 | 3455 | 1688 |
| 326 | 20250224 | 135800 | 2592623890 | 3460 | 3460 | 3460 | 3455 | 2396 |
| 327 | 20250224 | 135700 | 2584344835 | 3455 | 3455 | 3455 | 3455 | 2221 |
| 328 | 20250224 | 135600 | 2576671280 | 3455 | 3460 | 3460 | 3455 | 1895 |
| 329 | 20250224 | 135500 | 2570122415 | 3460 | 3455 | 3460 | 3455 | 2209 |
| 330 | 20250224 | 135400 | 2562480465 | 3455 | 3460 | 3460 | 3455 | 2294 |
| 331 | 20250224 | 135300 | 2554554375 | 3460 | 3460 | 3465 | 3460 | 1604 |
| 332 | 20250224 | 135200 | 2549004520 | 3460 | 3460 | 3460 | 3460 | 1559 |
| 333 | 20250224 | 135100 | 2543610380 | 3465 | 3465 | 3465 | 3460 | 2225 |
| 334 | 20250224 | 135000 | 2535911855 | 3465 | 3460 | 3465 | 3460 | 2932 |
| 335 | 20250224 | 134900 | 2525763890 | 3460 | 3465 | 3470 | 3460 | 1443 |
| 336 | 20250224 | 134800 | 2520763925 | 3465 | 3460 | 3470 | 3460 | 3520 |
| 337 | 20250224 | 134700 | 2508567035 | 3460 | 3465 | 3465 | 3460 | 2236 |
| 338 | 20250224 | 134600 | 2500830395 | 3465 | 3460 | 3465 | 3455 | 1706 |
| 339 | 20250224 | 134500 | 2494930805 | 3460 | 3460 | 3460 | 3455 | 2102 |
| 340 | 20250224 | 134400 | 2487661195 | 3465 | 3460 | 3465 | 3460 | 1991 |
| 341 | 20250224 | 134300 | 2480770175 | 3460 | 3465 | 3465 | 3460 | 2465 |
| 342 | 20250224 | 134200 | 2472240010 | 3465 | 3465 | 3465 | 3465 | 1561 |
| 343 | 20250224 | 134100 | 2466831145 | 3470 | 3460 | 3470 | 3460 | 6788 |
| 344 | 20250224 | 134000 | 2443317250 | 3450 | 3460 | 3460 | 3450 | 5334 |
| 345 | 20250224 | 133900 | 2424901125 | 3460 | 3455 | 3460 | 3455 | 3485 |
| 346 | 20250224 | 133800 | 2412854130 | 3450 | 3455 | 3455 | 3450 | 2214 |
| 347 | 20250224 | 133700 | 2405212555 | 3455 | 3450 | 3455 | 3450 | 2486 |
| 348 | 20250224 | 133600 | 2396633620 | 3450 | 3450 | 3450 | 3450 | 1559 |
| 349 | 20250224 | 133500 | 2391255070 | 3450 | 3455 | 3455 | 3450 | 2269 |
| 350 | 20250224 | 133400 | 2383426985 | 3450 | 3450 | 3455 | 3450 | 2324 |
| 351 | 20250224 | 133300 | 2375409170 | 3455 | 3450 | 3460 | 3450 | 2553 |
| 352 | 20250224 | 133200 | 2366591750 | 3445 | 3450 | 3460 | 3445 | 995 |
| 353 | 20250224 | 133100 | 2363158915 | 3455 | 3450 | 3455 | 3450 | 2453 |
| 354 | 20250224 | 133000 | 2354687110 | 3450 | 3455 | 3455 | 3450 | 1988 |
| 355 | 20250224 | 132900 | 2347825190 | 3460 | 3455 | 3460 | 3455 | 1581 |
| 356 | 20250224 | 132800 | 2342362775 | 3455 | 3455 | 3455 | 3450 | 2599 |
| 357 | 20250224 | 132700 | 2333394340 | 3455 | 3455 | 3455 | 3450 | 2372 |
| 358 | 20250224 | 132600 | 2325210180 | 3450 | 3450 | 3450 | 3445 | 2180 |
| 359 | 20250224 | 132500 | 2317693665 | 3450 | 3450 | 3450 | 3450 | 2535 |
| 360 | 20250224 | 132400 | 2308947915 | 3450 | 3450 | 3455 | 3450 | 1906 |
| 361 | 20250224 | 132300 | 2302372180 | 3455 | 3450 | 3455 | 3450 | 2847 |
| 362 | 20250224 | 132200 | 2292549860 | 3450 | 3455 | 3455 | 3450 | 1589 |
| 363 | 20250224 | 132100 | 2287067295 | 3455 | 3450 | 3455 | 3450 | 3851 |
| 364 | 20250224 | 132000 | 2273778175 | 3455 | 3450 | 3455 | 3450 | 1815 |
| 365 | 20250224 | 131900 | 2267515145 | 3455 | 3450 | 3455 | 3450 | 1830 |
| 366 | 20250224 | 131800 | 2261200385 | 3455 | 3455 | 3455 | 3455 | 1742 |
| 367 | 20250224 | 131700 | 2255181775 | 3455 | 3455 | 3460 | 3455 | 1595 |
| 368 | 20250224 | 131600 | 2249671040 | 3455 | 3455 | 3460 | 3455 | 1561 |
| 369 | 20250224 | 131500 | 2244277775 | 3455 | 3460 | 3460 | 3455 | 2693 |
| 370 | 20250224 | 131400 | 2234971845 | 3455 | 3455 | 3460 | 3455 | 2529 |
| 371 | 20250224 | 131300 | 2226232615 | 3455 | 3460 | 3460 | 3455 | 1655 |
| 372 | 20250224 | 131200 | 2220514105 | 3465 | 3460 | 3465 | 3455 | 2222 |
| 373 | 20250224 | 131100 | 2212833775 | 3460 | 3460 | 3460 | 3455 | 1746 |
| 374 | 20250224 | 131000 | 2206800410 | 3450 | 3455 | 3460 | 3450 | 2243 |
| 375 | 20250224 | 130900 | 2199050840 | 3455 | 3460 | 3465 | 3455 | 2173 |
| 376 | 20250224 | 130800 | 2191538230 | 3460 | 3460 | 3460 | 3455 | 2270 |
| 377 | 20250224 | 130700 | 2183687335 | 3465 | 3460 | 3465 | 3455 | 3090 |
| 378 | 20250224 | 130600 | 2173007965 | 3460 | 3460 | 3460 | 3450 | 1715 |
| 379 | 20250224 | 130500 | 2167087845 | 3455 | 3450 | 3460 | 3450 | 1592 |
| 380 | 20250224 | 130400 | 2161587625 | 3455 | 3450 | 3460 | 3450 | 3574 |
| 381 | 20250224 | 130300 | 2149242750 | 3455 | 3450 | 3455 | 3450 | 2264 |
| 382 | 20250224 | 130200 | 2141431730 | 3450 | 3450 | 3450 | 3450 | 1559 |
| 383 | 20250224 | 130100 | 2136053180 | 3450 | 3455 | 3455 | 3450 | 2504 |
| 384 | 20250224 | 130000 | 2127412975 | 3455 | 3450 | 3475 | 3450 | 6049 |
| 385 | 20250224 | 125900 | 2106502250 | 3455 | 3460 | 3460 | 3455 | 1496 |
| 386 | 20250224 | 125800 | 2101333320 | 3455 | 3455 | 3455 | 3450 | 3517 |
| 387 | 20250224 | 125700 | 2089197185 | 3455 | 3450 | 3455 | 3450 | 2342 |
| 388 | 20250224 | 125600 | 2081116680 | 3455 | 3455 | 3455 | 3450 | 1952 |
| 389 | 20250224 | 125500 | 2074377005 | 3450 | 3455 | 3455 | 3450 | 1608 |
| 390 | 20250224 | 125400 | 2068829160 | 3455 | 3450 | 3455 | 3450 | 2441 |
| 391 | 20250224 | 125300 | 2060407655 | 3450 | 3450 | 3455 | 3450 | 2679 |
| 392 | 20250224 | 125200 | 2051161635 | 3450 | 3450 | 3455 | 3450 | 1526 |
| 393 | 20250224 | 125100 | 2045893790 | 3450 | 3460 | 3460 | 3450 | 4032 |
| 394 | 20250224 | 125000 | 2031977380 | 3460 | 3455 | 3460 | 3455 | 4060 |
| 395 | 20250224 | 124900 | 2017945735 | 3455 | 3460 | 3460 | 3455 | 1713 |
| 396 | 20250224 | 124800 | 2012027280 | 3460 | 3455 | 3460 | 3455 | 2357 |
| 397 | 20250224 | 124700 | 2003883250 | 3455 | 3455 | 3465 | 3455 | 6077 |
| 398 | 20250224 | 124600 | 1982879225 | 3455 | 3460 | 3460 | 3455 | 1687 |
| 399 | 20250224 | 124500 | 1977050150 | 3455 | 3455 | 3460 | 3455 | 3198 |
| 400 | 20250224 | 124400 | 1965995565 | 3455 | 3455 | 3460 | 3455 | 2375 |
| 401 | 20250224 | 124300 | 1957789915 | 3460 | 3460 | 3460 | 3455 | 4758 |
| 402 | 20250224 | 124200 | 1941347470 | 3460 | 3465 | 3465 | 3460 | 951 |
| 403 | 20250224 | 124100 | 1938056740 | 3465 | 3460 | 3465 | 3460 | 2800 |
| 404 | 20250224 | 124000 | 1928365840 | 3460 | 3465 | 3465 | 3460 | 2314 |
| 405 | 20250224 | 123900 | 1920359150 | 3465 | 3465 | 3470 | 3460 | 1364 |
| 406 | 20250224 | 123800 | 1915634015 | 3465 | 3460 | 3470 | 3460 | 1997 |
| 407 | 20250224 | 123700 | 1908721025 | 3460 | 3455 | 3465 | 3455 | 2333 |
| 408 | 20250224 | 123600 | 1900652105 | 3460 | 3460 | 3460 | 3460 | 2048 |
| 409 | 20250224 | 123500 | 1893566025 | 3460 | 3465 | 3465 | 3460 | 2272 |
| 410 | 20250224 | 123400 | 1885704650 | 3465 | 3465 | 3465 | 3465 | 2409 |
| 411 | 20250224 | 123300 | 1877357465 | 3465 | 3470 | 3470 | 3465 | 2213 |
| 412 | 20250224 | 123200 | 1869683970 | 3475 | 3470 | 3480 | 3470 | 2826 |
| 413 | 20250224 | 123100 | 1859867175 | 3475 | 3475 | 3475 | 3470 | 2557 |
| 414 | 20250224 | 123000 | 1850985285 | 3475 | 3480 | 3480 | 3475 | 2222 |
| 415 | 20250224 | 122900 | 1843262395 | 3480 | 3480 | 3490 | 3475 | 33526 |
| 416 | 20250224 | 122800 | 1726438090 | 3475 | 3475 | 3480 | 3470 | 7176 |
| 417 | 20250224 | 122700 | 1701480755 | 3475 | 3465 | 3475 | 3465 | 3144 |
| 418 | 20250224 | 122600 | 1690574005 | 3470 | 3470 | 3470 | 3465 | 2508 |
| 419 | 20250224 | 122500 | 1681877865 | 3465 | 3470 | 3470 | 3465 | 2085 |
| 420 | 20250224 | 122400 | 1674650710 | 3470 | 3470 | 3470 | 3465 | 2815 |
| 421 | 20250224 | 122300 | 1664893610 | 3465 | 3465 | 3470 | 3465 | 2301 |
| 422 | 20250224 | 122200 | 1656920250 | 3465 | 3475 | 3475 | 3465 | 1092 |
| 423 | 20250224 | 122100 | 1653135480 | 3475 | 3465 | 3475 | 3465 | 4207 |
| 424 | 20250224 | 122000 | 1638547845 | 3460 | 3455 | 3465 | 3455 | 4781 |
| 425 | 20250224 | 121900 | 1621997530 | 3455 | 3455 | 3460 | 3455 | 1803 |
| 426 | 20250224 | 121800 | 1615768150 | 3460 | 3455 | 3460 | 3455 | 2241 |
| 427 | 20250224 | 121700 | 1608025400 | 3455 | 3460 | 3460 | 3455 | 1589 |
| 428 | 20250224 | 121600 | 1602530780 | 3465 | 3455 | 3465 | 3455 | 2565 |
| 429 | 20250224 | 121500 | 1593654720 | 3460 | 3460 | 3465 | 3460 | 2023 |
| 430 | 20250224 | 121400 | 1586654135 | 3460 | 3455 | 3460 | 3455 | 3353 |
| 431 | 20250224 | 121300 | 1575056065 | 3455 | 3455 | 3460 | 3455 | 1588 |
| 432 | 20250224 | 121200 | 1569569380 | 3460 | 3455 | 3460 | 3455 | 2222 |
| 433 | 20250224 | 121100 | 1561892360 | 3455 | 3455 | 3460 | 3455 | 2371 |
| 434 | 20250224 | 121000 | 1553699805 | 3460 | 3460 | 3460 | 3455 | 5262 |
| 435 | 20250224 | 120900 | 1535499900 | 3460 | 3460 | 3465 | 3460 | 2749 |
| 436 | 20250224 | 120800 | 1525988340 | 3460 | 3460 | 3460 | 3460 | 3777 |
| 437 | 20250224 | 120700 | 1512919920 | 3460 | 3460 | 3465 | 3460 | 2419 |
| 438 | 20250224 | 120600 | 1504550080 | 3460 | 3465 | 3465 | 3460 | 1583 |
| 439 | 20250224 | 120500 | 1499070155 | 3460 | 3465 | 3470 | 3460 | 15462 |
| 440 | 20250224 | 120400 | 1445502820 | 3465 | 3465 | 3470 | 3465 | 4262 |
| 441 | 20250224 | 120300 | 1430721530 | 3465 | 3470 | 3470 | 3465 | 1766 |
| 442 | 20250224 | 120200 | 1424601390 | 3465 | 3465 | 3470 | 3460 | 6185 |
| 443 | 20250224 | 120100 | 1403168140 | 3465 | 3470 | 3470 | 3465 | 6331 |
| 444 | 20250224 | 120000 | 1381231120 | 3470 | 3465 | 3470 | 3465 | 2424 |
| 445 | 20250224 | 115900 | 1372831895 | 3470 | 3470 | 3470 | 3465 | 1629 |
| 446 | 20250224 | 115800 | 1367187060 | 3470 | 3465 | 3470 | 3465 | 2002 |
| 447 | 20250224 | 115700 | 1360247910 | 3470 | 3475 | 3475 | 3465 | 5071 |
| 448 | 20250224 | 115600 | 1342668770 | 3470 | 3475 | 3475 | 3470 | 1665 |
| 449 | 20250224 | 115500 | 1336890690 | 3475 | 3470 | 3475 | 3470 | 1860 |
| 450 | 20250224 | 115400 | 1330434980 | 3475 | 3475 | 3475 | 3470 | 2576 |
| 451 | 20250224 | 115300 | 1321494490 | 3475 | 3475 | 3475 | 3470 | 1958 |
| 452 | 20250224 | 115200 | 1314698230 | 3470 | 3475 | 3480 | 3470 | 6575 |
| 453 | 20250224 | 115100 | 1291833790 | 3470 | 3475 | 3475 | 3470 | 2024 |
| 454 | 20250224 | 115000 | 1284807010 | 3470 | 3475 | 3480 | 3470 | 2082 |
| 455 | 20250224 | 114900 | 1277578980 | 3475 | 3475 | 3475 | 3475 | 1007 |
| 456 | 20250224 | 114800 | 1274079655 | 3480 | 3480 | 3480 | 3475 | 1161 |
| 457 | 20250224 | 114700 | 1270044550 | 3480 | 3475 | 3480 | 3475 | 370 |
| 458 | 20250224 | 114600 | 1268758775 | 3480 | 3475 | 3480 | 3475 | 764 |
| 459 | 20250224 | 114500 | 1266101230 | 3480 | 3475 | 3480 | 3475 | 334 |
| 460 | 20250224 | 114400 | 1264940085 | 3475 | 3480 | 3480 | 3475 | 236 |
| 461 | 20250224 | 114300 | 1264119980 | 3480 | 3475 | 3480 | 3475 | 298 |
| 462 | 20250224 | 114200 | 1263084115 | 3475 | 3480 | 3480 | 3475 | 3332 |
| 463 | 20250224 | 114100 | 1251493620 | 3480 | 3485 | 3485 | 3480 | 2535 |
| 464 | 20250224 | 114000 | 1242660320 | 3480 | 3480 | 3480 | 3480 | 236 |
| 465 | 20250224 | 113900 | 1241839040 | 3485 | 3480 | 3485 | 3480 | 239 |
| 466 | 20250224 | 113800 | 1241007300 | 3485 | 3480 | 3485 | 3480 | 257 |
| 467 | 20250224 | 113700 | 1240112830 | 3485 | 3485 | 3485 | 3480 | 1079 |
| 468 | 20250224 | 113600 | 1236353695 | 3480 | 3480 | 3480 | 3480 | 235 |
| 469 | 20250224 | 113500 | 1235535895 | 3480 | 3480 | 3480 | 3480 | 410 |
| 470 | 20250224 | 113400 | 1234109095 | 3480 | 3480 | 3480 | 3480 | 1239 |
| 471 | 20250224 | 113300 | 1229797375 | 3480 | 3480 | 3480 | 3480 | 235 |
| 472 | 20250224 | 113200 | 1228979575 | 3480 | 3480 | 3485 | 3480 | 385 |
| 473 | 20250224 | 113100 | 1227639660 | 3480 | 3480 | 3480 | 3480 | 280 |
| 474 | 20250224 | 113000 | 1226665260 | 3480 | 3480 | 3485 | 3480 | 1219 |
| 475 | 20250224 | 112900 | 1222423125 | 3480 | 3485 | 3485 | 3480 | 1312 |
| 476 | 20250224 | 112800 | 1217857015 | 3480 | 3485 | 3485 | 3480 | 1369 |
| 477 | 20250224 | 112700 | 1213087235 | 3480 | 3480 | 3480 | 3480 | 5094 |
| 478 | 20250224 | 112600 | 1195360115 | 3480 | 3480 | 3480 | 3475 | 309 |
| 479 | 20250224 | 112500 | 1194286320 | 3480 | 3480 | 3480 | 3475 | 340 |
| 480 | 20250224 | 112400 | 1193104295 | 3480 | 3480 | 3480 | 3475 | 2159 |
| 481 | 20250224 | 112300 | 1185592480 | 3480 | 3480 | 3480 | 3475 | 4440 |
| 482 | 20250224 | 112200 | 1170142455 | 3475 | 3475 | 3480 | 3475 | 317 |
| 483 | 20250224 | 112100 | 1169040820 | 3475 | 3470 | 3475 | 3470 | 2645 |
| 484 | 20250224 | 112000 | 1159852510 | 3470 | 3475 | 3475 | 3470 | 1814 |
| 485 | 20250224 | 111900 | 1153554085 | 3480 | 3475 | 3480 | 3470 | 1843 |
| 486 | 20250224 | 111800 | 1147153840 | 3470 | 3475 | 3480 | 3465 | 2668 |
| 487 | 20250224 | 111700 | 1137895635 | 3475 | 3470 | 3480 | 3470 | 2243 |
| 488 | 20250224 | 111600 | 1130112240 | 3475 | 3470 | 3475 | 3465 | 1019 |
| 489 | 20250224 | 111500 | 1126577035 | 3470 | 3465 | 3470 | 3465 | 2622 |
| 490 | 20250224 | 111400 | 1117489800 | 3470 | 3470 | 3470 | 3470 | 2216 |
| 491 | 20250224 | 111300 | 1109800280 | 3475 | 3475 | 3475 | 3470 | 1935 |
| 492 | 20250224 | 111200 | 1103083955 | 3470 | 3470 | 3475 | 3470 | 2383 |
| 493 | 20250224 | 111100 | 1094814880 | 3475 | 3480 | 3480 | 3470 | 2439 |
| 494 | 20250224 | 111000 | 1086335515 | 3485 | 3480 | 3485 | 3475 | 2274 |
| 495 | 20250224 | 110900 | 1078427050 | 3485 | 3475 | 3490 | 3475 | 21924 |
| 496 | 20250224 | 110800 | 1002208435 | 3475 | 3470 | 3475 | 3470 | 2668 |
| 497 | 20250224 | 110700 | 992950240 | 3475 | 3470 | 3475 | 3470 | 4103 |
| 498 | 20250224 | 110600 | 978712810 | 3475 | 3470 | 3475 | 3470 | 3800 |
| 499 | 20250224 | 110500 | 965515605 | 3475 | 3470 | 3475 | 3470 | 2509 |
| 500 | 20250224 | 110400 | 956808085 | 3470 | 3475 | 3475 | 3470 | 4673 |
| 501 | 20250224 | 110300 | 940577230 | 3475 | 3475 | 3475 | 3470 | 1507 |
| 502 | 20250224 | 110200 | 935341590 | 3470 | 3475 | 3475 | 3470 | 398 |
| 503 | 20250224 | 110100 | 933960465 | 3470 | 3475 | 3475 | 3470 | 238 |
| 504 | 20250224 | 110000 | 933134590 | 3475 | 3475 | 3475 | 3470 | 2441 |
| 505 | 20250224 | 105900 | 924654700 | 3475 | 3475 | 3475 | 3470 | 1424 |
| 506 | 20250224 | 105800 | 919708030 | 3470 | 3475 | 3475 | 3470 | 242 |
| 507 | 20250224 | 105700 | 918868255 | 3470 | 3475 | 3475 | 3470 | 562 |
| 508 | 20250224 | 105600 | 916917230 | 3475 | 3470 | 3475 | 3470 | 3260 |
| 509 | 20250224 | 105500 | 905604600 | 3470 | 3470 | 3475 | 3470 | 2081 |
| 510 | 20250224 | 105400 | 898380770 | 3470 | 3475 | 3475 | 3470 | 541 |
| 511 | 20250224 | 105300 | 896503470 | 3470 | 3475 | 3475 | 3470 | 385 |
| 512 | 20250224 | 105200 | 895166770 | 3475 | 3475 | 3475 | 3470 | 433 |
| 513 | 20250224 | 105100 | 893663295 | 3475 | 3470 | 3475 | 3470 | 263 |
| 514 | 20250224 | 105000 | 892750620 | 3470 | 3480 | 3480 | 3470 | 1346 |
| 515 | 20250224 | 104900 | 888074435 | 3475 | 3480 | 3480 | 3475 | 7234 |
| 516 | 20250224 | 104800 | 862926250 | 3480 | 3480 | 3480 | 3480 | 1394 |
| 517 | 20250224 | 104700 | 858075130 | 3480 | 3480 | 3480 | 3480 | 4119 |
| 518 | 20250224 | 104600 | 843741010 | 3475 | 3480 | 3480 | 3475 | 393 |
| 519 | 20250224 | 104500 | 842375150 | 3480 | 3480 | 3480 | 3475 | 1449 |
| 520 | 20250224 | 104400 | 837335940 | 3480 | 3480 | 3485 | 3475 | 2394 |
| 521 | 20250224 | 104300 | 829009955 | 3480 | 3490 | 3490 | 3480 | 2713 |
| 522 | 20250224 | 104200 | 819556225 | 3485 | 3485 | 3485 | 3480 | 3199 |
| 523 | 20250224 | 104100 | 808418850 | 3480 | 3480 | 3490 | 3480 | 2517 |
| 524 | 20250224 | 104000 | 799654980 | 3475 | 3475 | 3480 | 3470 | 2740 |
| 525 | 20250224 | 103900 | 790130960 | 3480 | 3480 | 3485 | 3475 | 1792 |
| 526 | 20250224 | 103800 | 783898705 | 3475 | 3475 | 3485 | 3475 | 4233 |
| 527 | 20250224 | 103700 | 769180095 | 3490 | 3475 | 3490 | 3475 | 1968 |
| 528 | 20250224 | 103600 | 762336095 | 3475 | 3480 | 3480 | 3475 | 1668 |
| 529 | 20250224 | 103500 | 756539390 | 3475 | 3475 | 3480 | 3475 | 3122 |
| 530 | 20250224 | 103400 | 745690435 | 3475 | 3475 | 3480 | 3475 | 2888 |
| 531 | 20250224 | 103300 | 735652075 | 3475 | 3480 | 3480 | 3475 | 1749 |
| 532 | 20250224 | 103200 | 729573350 | 3475 | 3480 | 3480 | 3475 | 2726 |
| 533 | 20250224 | 103100 | 720097975 | 3475 | 3480 | 3480 | 3475 | 6771 |
| 534 | 20250224 | 103000 | 696544615 | 3480 | 3485 | 3485 | 3480 | 6673 |
| 535 | 20250224 | 102900 | 673294290 | 3490 | 3485 | 3490 | 3485 | 2185 |
| 536 | 20250224 | 102800 | 665676455 | 3485 | 3490 | 3490 | 3485 | 1941 |
| 537 | 20250224 | 102700 | 658903540 | 3490 | 3490 | 3500 | 3490 | 3017 |
| 538 | 20250224 | 102600 | 648370625 | 3495 | 3495 | 3500 | 3490 | 2990 |
| 539 | 20250224 | 102500 | 637922285 | 3490 | 3495 | 3495 | 3490 | 4085 |
| 540 | 20250224 | 102400 | 623655395 | 3490 | 3490 | 3490 | 3490 | 2221 |
| 541 | 20250224 | 102300 | 615904105 | 3490 | 3495 | 3495 | 3490 | 1685 |
| 542 | 20250224 | 102200 | 610023195 | 3495 | 3500 | 3500 | 3495 | 1965 |
| 543 | 20250224 | 102100 | 603153410 | 3495 | 3500 | 3500 | 3495 | 2938 |
| 544 | 20250224 | 102000 | 592875110 | 3500 | 3495 | 3505 | 3495 | 2823 |
| 545 | 20250224 | 101900 | 583002360 | 3500 | 3510 | 3510 | 3495 | 2815 |
| 546 | 20250224 | 101800 | 573150675 | 3500 | 3505 | 3510 | 3500 | 140 |
| 547 | 20250224 | 101700 | 572659365 | 3505 | 3500 | 3505 | 3500 | 1067 |
| 548 | 20250224 | 101600 | 568919885 | 3500 | 3505 | 3505 | 3500 | 2272 |
| 549 | 20250224 | 101500 | 560957530 | 3510 | 3505 | 3510 | 3505 | 322 |
| 550 | 20250224 | 101400 | 559828890 | 3505 | 3510 | 3510 | 3505 | 669 |
| 551 | 20250224 | 101300 | 557481130 | 3505 | 3500 | 3505 | 3500 | 6295 |
| 552 | 20250224 | 101200 | 535417160 | 3505 | 3505 | 3505 | 3500 | 227 |
| 553 | 20250224 | 101100 | 534621560 | 3500 | 3500 | 3500 | 3500 | 723 |
| 554 | 20250224 | 101000 | 532091060 | 3500 | 3505 | 3505 | 3500 | 5001 |
| 555 | 20250224 | 100900 | 514587555 | 3510 | 3500 | 3510 | 3500 | 2081 |
| 556 | 20250224 | 100800 | 507304025 | 3495 | 3500 | 3500 | 3495 | 1652 |
| 557 | 20250224 | 100700 | 501528085 | 3505 | 3510 | 3510 | 3505 | 51 |
| 558 | 20250224 | 100600 | 501349325 | 3510 | 3500 | 3510 | 3495 | 308 |
| 559 | 20250224 | 100500 | 500272020 | 3500 | 3500 | 3500 | 3500 | 88 |
| 560 | 20250224 | 100400 | 499964020 | 3500 | 3510 | 3510 | 3500 | 404 |
| 561 | 20250224 | 100300 | 498550005 | 3505 | 3500 | 3505 | 3500 | 1413 |
| 562 | 20250224 | 100200 | 493603200 | 3495 | 3495 | 3495 | 3490 | 247 |
| 563 | 20250224 | 100100 | 492739940 | 3495 | 3490 | 3495 | 3490 | 413 |
| 564 | 20250224 | 100000 | 491296540 | 3490 | 3500 | 3500 | 3490 | 3077 |
| 565 | 20250224 | 095900 | 480542995 | 3495 | 3500 | 3500 | 3495 | 681 |
| 566 | 20250224 | 095800 | 478161445 | 3500 | 3500 | 3500 | 3500 | 14 |
| 567 | 20250224 | 095700 | 478112445 | 3500 | 3500 | 3500 | 3500 | 900 |
| 568 | 20250224 | 095600 | 474962445 | 3500 | 3505 | 3505 | 3500 | 2421 |
| 569 | 20250224 | 095500 | 466483050 | 3510 | 3510 | 3510 | 3510 | 7 |
| 570 | 20250224 | 095400 | 466458480 | 3505 | 3510 | 3510 | 3505 | 136 |
| 571 | 20250224 | 095300 | 465981795 | 3510 | 3510 | 3510 | 3510 | 316 |
| 572 | 20250224 | 095200 | 464872635 | 3510 | 3505 | 3510 | 3505 | 1744 |
| 573 | 20250224 | 095100 | 458752670 | 3505 | 3500 | 3505 | 3495 | 6504 |
| 574 | 20250224 | 095000 | 436000395 | 3500 | 3495 | 3505 | 3495 | 321 |
| 575 | 20250224 | 094900 | 434876985 | 3500 | 3500 | 3500 | 3500 | 123 |
| 576 | 20250224 | 094800 | 434446485 | 3500 | 3495 | 3500 | 3495 | 28 |
| 577 | 20250224 | 094700 | 434348620 | 3510 | 3500 | 3510 | 3495 | 1653 |
| 578 | 20250224 | 094600 | 428568740 | 3510 | 3505 | 3510 | 3505 | 333 |
| 579 | 20250224 | 094500 | 427400575 | 3510 | 3505 | 3510 | 3500 | 2253 |
| 580 | 20250224 | 094400 | 419503800 | 3505 | 3500 | 3505 | 3495 | 1241 |
| 581 | 20250224 | 094300 | 415162645 | 3500 | 3500 | 3505 | 3500 | 969 |
| 582 | 20250224 | 094200 | 411771100 | 3505 | 3505 | 3505 | 3500 | 136 |
| 583 | 20250224 | 094100 | 411294570 | 3500 | 3500 | 3500 | 3500 | 330 |
| 584 | 20250224 | 094000 | 410139570 | 3500 | 3500 | 3505 | 3500 | 316 |
| 585 | 20250224 | 093900 | 409033550 | 3500 | 3515 | 3515 | 3500 | 3744 |
| 586 | 20250224 | 093800 | 395890450 | 3515 | 3515 | 3515 | 3515 | 1194 |
| 587 | 20250224 | 093700 | 391693540 | 3520 | 3520 | 3525 | 3515 | 279 |
| 588 | 20250224 | 093600 | 390711415 | 3520 | 3525 | 3525 | 3520 | 258 |
| 589 | 20250224 | 093500 | 389802820 | 3525 | 3520 | 3525 | 3515 | 1739 |
| 590 | 20250224 | 093400 | 383687460 | 3520 | 3520 | 3520 | 3515 | 3318 |
| 591 | 20250224 | 093300 | 372011545 | 3520 | 3515 | 3520 | 3515 | 147 |
| 592 | 20250224 | 093200 | 371494160 | 3515 | 3520 | 3525 | 3515 | 639 |
| 593 | 20250224 | 093100 | 369244395 | 3525 | 3510 | 3525 | 3510 | 2462 |
| 594 | 20250224 | 093000 | 360580880 | 3505 | 3495 | 3510 | 3495 | 470 |
| 595 | 20250224 | 092900 | 358937490 | 3495 | 3520 | 3520 | 3495 | 4389 |
| 596 | 20250224 | 092800 | 343570605 | 3520 | 3520 | 3520 | 3510 | 193 |
| 597 | 20250224 | 092700 | 342892080 | 3520 | 3510 | 3520 | 3510 | 1445 |
| 598 | 20250224 | 092600 | 337814335 | 3510 | 3515 | 3515 | 3510 | 253 |
| 599 | 20250224 | 092500 | 336925190 | 3515 | 3515 | 3515 | 3515 | 35 |
| 600 | 20250224 | 092400 | 336802165 | 3510 | 3510 | 3510 | 3510 | 398 |
| 601 | 20250224 | 092300 | 335405185 | 3510 | 3510 | 3510 | 3505 | 115 |
| 602 | 20250224 | 092200 | 335001635 | 3510 | 3505 | 3510 | 3505 | 540 |
| 603 | 20250224 | 092100 | 333106275 | 3505 | 3500 | 3505 | 3490 | 4167 |
| 604 | 20250224 | 092000 | 318525510 | 3505 | 3495 | 3510 | 3495 | 611 |
| 605 | 20250224 | 091900 | 316388900 | 3495 | 3500 | 3515 | 3495 | 7938 |
| 606 | 20250224 | 091800 | 288620640 | 3515 | 3510 | 3515 | 3505 | 1743 |
| 607 | 20250224 | 091700 | 282507520 | 3510 | 3515 | 3515 | 3510 | 232 |
| 608 | 20250224 | 091600 | 281692790 | 3515 | 3530 | 3530 | 3515 | 477 |
| 609 | 20250224 | 091500 | 280013025 | 3520 | 3510 | 3520 | 3500 | 2401 |
| 610 | 20250224 | 091400 | 271578415 | 3510 | 3500 | 3510 | 3495 | 2702 |
| 611 | 20250224 | 091300 | 262116570 | 3500 | 3505 | 3510 | 3500 | 664 |
| 612 | 20250224 | 091200 | 259789345 | 3505 | 3505 | 3510 | 3500 | 2783 |
| 613 | 20250224 | 091100 | 250039450 | 3500 | 3500 | 3500 | 3500 | 997 |
| 614 | 20250224 | 091000 | 246549950 | 3500 | 3495 | 3510 | 3495 | 1670 |
| 615 | 20250224 | 090900 | 240705910 | 3495 | 3500 | 3505 | 3490 | 5820 |
| 616 | 20250224 | 090800 | 220361830 | 3505 | 3500 | 3505 | 3495 | 2058 |
| 617 | 20250224 | 090700 | 213161160 | 3500 | 3485 | 3505 | 3480 | 1971 |
| 618 | 20250224 | 090600 | 206283570 | 3485 | 3490 | 3510 | 3485 | 2949 |
| 619 | 20250224 | 090500 | 195995050 | 3490 | 3505 | 3515 | 3485 | 11737 |
| 620 | 20250224 | 090400 | 154962110 | 3510 | 3490 | 3510 | 3490 | 2046 |
| 621 | 20250224 | 090300 | 147811510 | 3515 | 3490 | 3515 | 3480 | 9331 |
| 622 | 20250224 | 090200 | 115185555 | 3490 | 3495 | 3495 | 3480 | 3347 |
| 623 | 20250224 | 090100 | 103515165 | 3495 | 3495 | 3495 | 3480 | 1589 |
| 624 | 20250224 | 090000 | 97977855 | 3495 | 3465 | 3520 | 3465 | 28030 |