31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 3 | 20250224 | 192600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20250224 | 192500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20250224 | 192400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20250224 | 192300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20250224 | 192200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20250224 | 192100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20250224 | 192000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20250224 | 191900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20250224 | 191800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20250224 | 191700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20250224 | 191600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20250224 | 191500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20250224 | 191400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20250224 | 191300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20250224 | 191200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20250224 | 191100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20250224 | 191000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20250224 | 190900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20250224 | 190800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20250224 | 190700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20250224 | 190600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20250224 | 190500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20250224 | 190400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20250224 | 190300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20250224 | 190200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20250224 | 190100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20250224 | 190000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20250224 | 185900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20250224 | 185800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20250224 | 185700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 33 | 20250224 | 185600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20250224 | 185500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20250224 | 185400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20250224 | 185300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20250224 | 185200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20250224 | 185100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20250224 | 185000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20250224 | 184900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20250224 | 184800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20250224 | 184700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20250224 | 184600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20250224 | 184500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20250224 | 184400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20250224 | 184300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20250224 | 184200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20250224 | 184100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20250224 | 184000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20250224 | 183900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20250224 | 183800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20250224 | 183700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20250224 | 183600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20250224 | 183500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20250224 | 183400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20250224 | 183300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20250224 | 183200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20250224 | 183100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20250224 | 183000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20250224 | 182900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20250224 | 182800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20250224 | 182700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 63 | 20250224 | 182600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20250224 | 182500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20250224 | 182400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20250224 | 182300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20250224 | 182200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20250224 | 182100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20250224 | 182000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20250224 | 181900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20250224 | 181800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20250224 | 181700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20250224 | 181600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20250224 | 181500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20250224 | 181400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20250224 | 181300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20250224 | 181200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20250224 | 181100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20250224 | 181000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20250224 | 180900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20250224 | 180800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20250224 | 180700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20250224 | 180600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20250224 | 180500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20250224 | 180400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20250224 | 180300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20250224 | 180200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20250224 | 180100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20250224 | 180000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20250224 | 175900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20250224 | 175800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20250224 | 175700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 93 | 20250224 | 175600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20250224 | 175500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20250224 | 175400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20250224 | 175300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20250224 | 175200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20250224 | 175100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20250224 | 175000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20250224 | 174900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20250224 | 174800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20250224 | 174700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20250224 | 174600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20250224 | 174500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20250224 | 174400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20250224 | 174300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20250224 | 174200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20250224 | 174100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20250224 | 174000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20250224 | 173900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20250224 | 173800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20250224 | 173700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20250224 | 173600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20250224 | 173500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20250224 | 173400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20250224 | 173300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20250224 | 173200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20250224 | 173100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20250224 | 173000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20250224 | 172900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20250224 | 172800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20250224 | 172700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 123 | 20250224 | 172600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20250224 | 172500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20250224 | 172400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20250224 | 172300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20250224 | 172200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20250224 | 172100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20250224 | 172000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20250224 | 171900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20250224 | 171800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20250224 | 171700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20250224 | 171600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20250224 | 171500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20250224 | 171400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20250224 | 171300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20250224 | 171200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20250224 | 171100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20250224 | 171000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20250224 | 170900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20250224 | 170800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20250224 | 170700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20250224 | 170600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20250224 | 170500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20250224 | 170400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20250224 | 170300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20250224 | 170200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20250224 | 170100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20250224 | 170000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20250224 | 165900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20250224 | 165800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20250224 | 165700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 153 | 20250224 | 165600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20250224 | 165500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20250224 | 165400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20250224 | 165300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20250224 | 165200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20250224 | 165100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20250224 | 165000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20250224 | 164900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20250224 | 164800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20250224 | 164700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20250224 | 164600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20250224 | 164500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20250224 | 164400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20250224 | 164300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20250224 | 164200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20250224 | 164100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20250224 | 164000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20250224 | 163900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20250224 | 163800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20250224 | 163700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20250224 | 163600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20250224 | 163500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20250224 | 163400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20250224 | 163300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20250224 | 163200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20250224 | 163100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20250224 | 163000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20250224 | 162900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20250224 | 162800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20250224 | 162700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 183 | 20250224 | 162600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20250224 | 162500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20250224 | 162400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20250224 | 162300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20250224 | 162200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20250224 | 162100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20250224 | 162000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20250224 | 161900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20250224 | 161800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20250224 | 161700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20250224 | 161600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20250224 | 161500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20250224 | 161400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20250224 | 161300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20250224 | 161200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20250224 | 161100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20250224 | 161000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20250224 | 160900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20250224 | 160800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20250224 | 160700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20250224 | 160600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20250224 | 160500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20250224 | 160400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20250224 | 160300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20250224 | 160200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20250224 | 160100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20250224 | 160000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20250224 | 155900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20250224 | 155800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20250224 | 155700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 213 | 20250224 | 155600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20250224 | 155500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20250224 | 155400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20250224 | 155300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20250224 | 155200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20250224 | 155100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20250224 | 155000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20250224 | 154900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20250224 | 154800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20250224 | 154700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20250224 | 154600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20250224 | 154500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20250224 | 154400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20250224 | 154300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20250224 | 154200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20250224 | 154100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20250224 | 154000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20250224 | 153900 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20250224 | 153800 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20250224 | 153700 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20250224 | 153600 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20250224 | 153500 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20250224 | 153400 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20250224 | 153300 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20250224 | 153200 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20250224 | 153100 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20250224 | 153000 | 2984983385 | 3655 | 3655 | 3655 | 3655 | 8518 |
| 240 | 20250224 | 152900 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20250224 | 152800 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20250224 | 152700 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 243 | 20250224 | 152600 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20250224 | 152500 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20250224 | 152400 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20250224 | 152300 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20250224 | 152200 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20250224 | 152100 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20250224 | 152000 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20250224 | 151900 | 2953850095 | 3675 | 3675 | 3675 | 3675 | 387 |
| 251 | 20250224 | 151800 | 2952427870 | 3665 | 3675 | 3675 | 3665 | 602 |
| 252 | 20250224 | 151700 | 2950220520 | 3675 | 3670 | 3675 | 3670 | 4 |
| 253 | 20250224 | 151600 | 2950205835 | 3670 | 3680 | 3680 | 3670 | 11 |
| 254 | 20250224 | 151500 | 2950165415 | 3680 | 3670 | 3680 | 3670 | 142 |
| 255 | 20250224 | 151400 | 2949643105 | 3680 | 3680 | 3680 | 3680 | 0 |
| 256 | 20250224 | 151300 | 2949643105 | 3680 | 3670 | 3680 | 3670 | 3974 |
| 257 | 20250224 | 151200 | 2935031875 | 3670 | 3670 | 3670 | 3670 | 120 |
| 258 | 20250224 | 151100 | 2934591475 | 3670 | 3665 | 3670 | 3665 | 1205 |
| 259 | 20250224 | 151000 | 2930170500 | 3670 | 3670 | 3670 | 3670 | 0 |
| 260 | 20250224 | 150900 | 2930170500 | 3670 | 3660 | 3670 | 3660 | 550 |
| 261 | 20250224 | 150800 | 2928154800 | 3660 | 3665 | 3670 | 3660 | 1082 |
| 262 | 20250224 | 150700 | 2924187265 | 3665 | 3665 | 3665 | 3665 | 0 |
| 263 | 20250224 | 150600 | 2924187265 | 3665 | 3665 | 3665 | 3665 | 51 |
| 264 | 20250224 | 150500 | 2924000350 | 3660 | 3660 | 3660 | 3660 | 161 |
| 265 | 20250224 | 150400 | 2923411090 | 3655 | 3650 | 3655 | 3650 | 441 |
| 266 | 20250224 | 150300 | 2921800405 | 3655 | 3660 | 3660 | 3655 | 67 |
| 267 | 20250224 | 150200 | 2921555515 | 3655 | 3655 | 3655 | 3655 | 140 |
| 268 | 20250224 | 150100 | 2921043815 | 3655 | 3655 | 3655 | 3655 | 812 |
| 269 | 20250224 | 150000 | 2918075955 | 3650 | 3655 | 3655 | 3650 | 671 |
| 270 | 20250224 | 145900 | 2915623700 | 3665 | 3665 | 3665 | 3665 | 0 |
| 271 | 20250224 | 145800 | 2915623700 | 3665 | 3660 | 3665 | 3660 | 30 |
| 272 | 20250224 | 145700 | 2915513760 | 3660 | 3660 | 3665 | 3660 | 65 |
| 273 | 20250224 | 145600 | 2915275665 | 3655 | 3655 | 3655 | 3655 | 1100 |
| 274 | 20250224 | 145500 | 2911255165 | 3660 | 3660 | 3660 | 3660 | 3 |
| 275 | 20250224 | 145400 | 2911244185 | 3655 | 3660 | 3660 | 3655 | 33 |
| 276 | 20250224 | 145300 | 2911123420 | 3660 | 3660 | 3660 | 3660 | 151 |
| 277 | 20250224 | 145200 | 2910570760 | 3660 | 3660 | 3660 | 3660 | 307 |
| 278 | 20250224 | 145100 | 2909447140 | 3660 | 3660 | 3660 | 3660 | 100 |
| 279 | 20250224 | 145000 | 2909081140 | 3660 | 3660 | 3660 | 3660 | 632 |
| 280 | 20250224 | 144900 | 2906768020 | 3660 | 3655 | 3660 | 3655 | 4 |
| 281 | 20250224 | 144800 | 2906753395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 282 | 20250224 | 144700 | 2906753395 | 3655 | 3655 | 3655 | 3655 | 27 |
| 283 | 20250224 | 144600 | 2906654710 | 3655 | 3655 | 3655 | 3655 | 230 |
| 284 | 20250224 | 144500 | 2905814060 | 3655 | 3655 | 3655 | 3655 | 0 |
| 285 | 20250224 | 144400 | 2905814060 | 3655 | 3650 | 3655 | 3650 | 4 |
| 286 | 20250224 | 144300 | 2905799450 | 3655 | 3655 | 3655 | 3655 | 0 |
| 287 | 20250224 | 144200 | 2905799450 | 3655 | 3655 | 3655 | 3655 | 10 |
| 288 | 20250224 | 144100 | 2905762900 | 3650 | 3650 | 3650 | 3650 | 82 |
| 289 | 20250224 | 144000 | 2905463600 | 3650 | 3650 | 3650 | 3650 | 771 |
| 290 | 20250224 | 143900 | 2902649450 | 3650 | 3650 | 3650 | 3650 | 6451 |
| 291 | 20250224 | 143800 | 2879103300 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20250224 | 143700 | 2879103300 | 3640 | 3640 | 3650 | 3635 | 3506 |
| 293 | 20250224 | 143600 | 2866325180 | 3635 | 3640 | 3640 | 3635 | 1007 |
| 294 | 20250224 | 143500 | 2862659735 | 3635 | 3635 | 3635 | 3635 | 600 |
| 295 | 20250224 | 143400 | 2860478735 | 3635 | 3645 | 3645 | 3635 | 4907 |
| 296 | 20250224 | 143300 | 2842620620 | 3645 | 3645 | 3645 | 3645 | 350 |
| 297 | 20250224 | 143200 | 2841344870 | 3655 | 3655 | 3655 | 3655 | 10 |
| 298 | 20250224 | 143100 | 2841308320 | 3655 | 3655 | 3655 | 3655 | 0 |
| 299 | 20250224 | 143000 | 2841308320 | 3655 | 3655 | 3655 | 3655 | 1005 |
| 300 | 20250224 | 142900 | 2837635045 | 3655 | 3655 | 3655 | 3655 | 2 |
| 301 | 20250224 | 142800 | 2837627735 | 3640 | 3645 | 3645 | 3640 | 2762 |
| 302 | 20250224 | 142700 | 2827574030 | 3645 | 3645 | 3645 | 3640 | 3061 |
| 303 | 20250224 | 142600 | 2816416890 | 3650 | 3650 | 3650 | 3645 | 329 |
| 304 | 20250224 | 142500 | 2815216180 | 3650 | 3650 | 3650 | 3650 | 68 |
| 305 | 20250224 | 142400 | 2814967980 | 3650 | 3650 | 3650 | 3650 | 682 |
| 306 | 20250224 | 142300 | 2812478680 | 3655 | 3655 | 3655 | 3655 | 1 |
| 307 | 20250224 | 142200 | 2812475025 | 3655 | 3655 | 3655 | 3655 | 6 |
| 308 | 20250224 | 142100 | 2812453095 | 3655 | 3655 | 3655 | 3655 | 779 |
| 309 | 20250224 | 142000 | 2809605850 | 3660 | 3660 | 3660 | 3660 | 0 |
| 310 | 20250224 | 141900 | 2809605850 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20250224 | 141800 | 2809605850 | 3660 | 3660 | 3660 | 3660 | 0 |
| 312 | 20250224 | 141700 | 2809605850 | 3660 | 3660 | 3660 | 3660 | 21 |
| 313 | 20250224 | 141600 | 2809528990 | 3665 | 3665 | 3665 | 3660 | 295 |
| 314 | 20250224 | 141500 | 2808449215 | 3670 | 3670 | 3670 | 3670 | 25 |
| 315 | 20250224 | 141400 | 2808357465 | 3670 | 3670 | 3670 | 3670 | 3 |
| 316 | 20250224 | 141300 | 2808346455 | 3660 | 3660 | 3660 | 3660 | 50 |
| 317 | 20250224 | 141200 | 2808163455 | 3665 | 3665 | 3665 | 3665 | 201 |
| 318 | 20250224 | 141100 | 2807426790 | 3665 | 3660 | 3665 | 3660 | 134 |
| 319 | 20250224 | 141000 | 2806936345 | 3655 | 3655 | 3655 | 3655 | 110 |
| 320 | 20250224 | 140900 | 2806534295 | 3660 | 3660 | 3660 | 3660 | 0 |
| 321 | 20250224 | 140800 | 2806534295 | 3660 | 3660 | 3660 | 3660 | 189 |
| 322 | 20250224 | 140700 | 2805842555 | 3660 | 3660 | 3665 | 3660 | 3179 |
| 323 | 20250224 | 140600 | 2794192920 | 3660 | 3650 | 3660 | 3650 | 21 |
| 324 | 20250224 | 140500 | 2794116070 | 3660 | 3655 | 3660 | 3655 | 556 |
| 325 | 20250224 | 140400 | 2792081865 | 3650 | 3650 | 3650 | 3650 | 101 |
| 326 | 20250224 | 140300 | 2791713215 | 3635 | 3635 | 3635 | 3635 | 0 |
| 327 | 20250224 | 140200 | 2791713215 | 3635 | 3635 | 3635 | 3635 | 1 |
| 328 | 20250224 | 140100 | 2791709580 | 3650 | 3650 | 3650 | 3650 | 7 |
| 329 | 20250224 | 140000 | 2791684030 | 3635 | 3650 | 3650 | 3635 | 6933 |
| 330 | 20250224 | 135900 | 2766437900 | 3650 | 3650 | 3650 | 3650 | 84 |
| 331 | 20250224 | 135800 | 2766131300 | 3660 | 3660 | 3660 | 3660 | 27 |
| 332 | 20250224 | 135700 | 2766032480 | 3650 | 3650 | 3660 | 3650 | 956 |
| 333 | 20250224 | 135600 | 2762543020 | 3655 | 3655 | 3655 | 3655 | 250 |
| 334 | 20250224 | 135500 | 2761629270 | 3655 | 3655 | 3655 | 3655 | 20 |
| 335 | 20250224 | 135400 | 2761556170 | 3650 | 3650 | 3650 | 3650 | 250 |
| 336 | 20250224 | 135300 | 2760643670 | 3655 | 3660 | 3660 | 3655 | 186 |
| 337 | 20250224 | 135200 | 2759963815 | 3660 | 3660 | 3660 | 3660 | 13 |
| 338 | 20250224 | 135100 | 2759916235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 339 | 20250224 | 135000 | 2759916235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 340 | 20250224 | 134900 | 2759916235 | 3655 | 3655 | 3655 | 3655 | 1528 |
| 341 | 20250224 | 134800 | 2754331395 | 3655 | 3655 | 3655 | 3655 | 705 |
| 342 | 20250224 | 134700 | 2751754620 | 3655 | 3655 | 3655 | 3655 | 0 |
| 343 | 20250224 | 134600 | 2751754620 | 3655 | 3660 | 3660 | 3655 | 1655 |
| 344 | 20250224 | 134500 | 2745702555 | 3665 | 3665 | 3665 | 3665 | 1 |
| 345 | 20250224 | 134400 | 2745698890 | 3665 | 3660 | 3665 | 3660 | 53 |
| 346 | 20250224 | 134300 | 2745504745 | 3665 | 3660 | 3665 | 3660 | 30 |
| 347 | 20250224 | 134200 | 2745394935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 348 | 20250224 | 134100 | 2745394935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 349 | 20250224 | 134000 | 2745394935 | 3665 | 3660 | 3665 | 3660 | 587 |
| 350 | 20250224 | 133900 | 2743246140 | 3660 | 3660 | 3660 | 3660 | 189 |
| 351 | 20250224 | 133800 | 2742554400 | 3665 | 3655 | 3665 | 3650 | 2905 |
| 352 | 20250224 | 133700 | 2731920545 | 3650 | 3650 | 3650 | 3650 | 10160 |
| 353 | 20250224 | 133600 | 2694836545 | 3650 | 3650 | 3650 | 3650 | 50 |
| 354 | 20250224 | 133500 | 2694654045 | 3650 | 3650 | 3650 | 3650 | 521 |
| 355 | 20250224 | 133400 | 2692752395 | 3655 | 3655 | 3655 | 3655 | 409 |
| 356 | 20250224 | 133300 | 2691257500 | 3655 | 3655 | 3655 | 3655 | 1005 |
| 357 | 20250224 | 133200 | 2687584225 | 3645 | 3645 | 3650 | 3640 | 4467 |
| 358 | 20250224 | 133100 | 2671302015 | 3645 | 3645 | 3645 | 3645 | 100 |
| 359 | 20250224 | 133000 | 2670937515 | 3645 | 3645 | 3650 | 3645 | 3383 |
| 360 | 20250224 | 132900 | 2658591480 | 3650 | 3650 | 3650 | 3650 | 2000 |
| 361 | 20250224 | 132800 | 2651291480 | 3650 | 3650 | 3650 | 3650 | 0 |
| 362 | 20250224 | 132700 | 2651291480 | 3650 | 3650 | 3650 | 3650 | 0 |
| 363 | 20250224 | 132600 | 2651291480 | 3650 | 3650 | 3650 | 3650 | 452 |
| 364 | 20250224 | 132500 | 2649641680 | 3650 | 3655 | 3655 | 3650 | 18 |
| 365 | 20250224 | 132400 | 2649575895 | 3655 | 3660 | 3660 | 3655 | 188 |
| 366 | 20250224 | 132300 | 2648887870 | 3665 | 3665 | 3665 | 3665 | 650 |
| 367 | 20250224 | 132200 | 2646505620 | 3665 | 3660 | 3665 | 3660 | 113 |
| 368 | 20250224 | 132100 | 2646092025 | 3650 | 3665 | 3665 | 3650 | 12 |
| 369 | 20250224 | 132000 | 2646048075 | 3665 | 3665 | 3665 | 3650 | 1419 |
| 370 | 20250224 | 131900 | 2640864280 | 3660 | 3655 | 3660 | 3650 | 511 |
| 371 | 20250224 | 131800 | 2638996895 | 3655 | 3665 | 3665 | 3655 | 1004 |
| 372 | 20250224 | 131700 | 2635324745 | 3665 | 3665 | 3665 | 3665 | 0 |
| 373 | 20250224 | 131600 | 2635324745 | 3665 | 3660 | 3670 | 3660 | 505 |
| 374 | 20250224 | 131500 | 2633474255 | 3675 | 3675 | 3675 | 3675 | 1 |
| 375 | 20250224 | 131400 | 2633470580 | 3655 | 3660 | 3660 | 3655 | 133 |
| 376 | 20250224 | 131300 | 2632984140 | 3675 | 3655 | 3675 | 3655 | 2 |
| 377 | 20250224 | 131200 | 2632976810 | 3660 | 3660 | 3660 | 3660 | 0 |
| 378 | 20250224 | 131100 | 2632976810 | 3660 | 3660 | 3660 | 3660 | 105 |
| 379 | 20250224 | 131000 | 2632592510 | 3660 | 3660 | 3660 | 3660 | 557 |
| 380 | 20250224 | 130900 | 2630553890 | 3660 | 3670 | 3670 | 3660 | 659 |
| 381 | 20250224 | 130800 | 2628136950 | 3670 | 3670 | 3670 | 3660 | 1548 |
| 382 | 20250224 | 130700 | 2622457710 | 3670 | 3670 | 3670 | 3670 | 17 |
| 383 | 20250224 | 130600 | 2622395320 | 3655 | 3665 | 3670 | 3655 | 117 |
| 384 | 20250224 | 130500 | 2621967370 | 3665 | 3670 | 3670 | 3665 | 306 |
| 385 | 20250224 | 130400 | 2620845130 | 3670 | 3670 | 3670 | 3670 | 5 |
| 386 | 20250224 | 130300 | 2620826780 | 3670 | 3665 | 3670 | 3665 | 101 |
| 387 | 20250224 | 130200 | 2620456610 | 3665 | 3660 | 3665 | 3660 | 93 |
| 388 | 20250224 | 130100 | 2620116190 | 3660 | 3660 | 3660 | 3660 | 119 |
| 389 | 20250224 | 130000 | 2619680650 | 3660 | 3655 | 3660 | 3655 | 4 |
| 390 | 20250224 | 125900 | 2619666025 | 3655 | 3655 | 3655 | 3655 | 15 |
| 391 | 20250224 | 125800 | 2619611200 | 3660 | 3660 | 3660 | 3660 | 20 |
| 392 | 20250224 | 125700 | 2619538000 | 3660 | 3650 | 3660 | 3650 | 484 |
| 393 | 20250224 | 125600 | 2617769255 | 3650 | 3650 | 3650 | 3650 | 223 |
| 394 | 20250224 | 125500 | 2616955305 | 3645 | 3635 | 3645 | 3635 | 101 |
| 395 | 20250224 | 125400 | 2616587170 | 3650 | 3650 | 3650 | 3650 | 0 |
| 396 | 20250224 | 125300 | 2616587170 | 3650 | 3635 | 3650 | 3635 | 100 |
| 397 | 20250224 | 125200 | 2616223655 | 3635 | 3635 | 3635 | 3635 | 0 |
| 398 | 20250224 | 125100 | 2616223655 | 3635 | 3635 | 3635 | 3630 | 1793 |
| 399 | 20250224 | 125000 | 2609707745 | 3640 | 3640 | 3650 | 3635 | 2463 |
| 400 | 20250224 | 124900 | 2600743830 | 3640 | 3640 | 3640 | 3640 | 0 |
| 401 | 20250224 | 124800 | 2600743830 | 3640 | 3645 | 3650 | 3640 | 4036 |
| 402 | 20250224 | 124700 | 2586029815 | 3645 | 3645 | 3645 | 3645 | 0 |
| 403 | 20250224 | 124600 | 2586029815 | 3645 | 3645 | 3645 | 3645 | 120 |
| 404 | 20250224 | 124500 | 2585592415 | 3650 | 3655 | 3655 | 3650 | 680 |
| 405 | 20250224 | 124400 | 2583109415 | 3650 | 3650 | 3650 | 3650 | 653 |
| 406 | 20250224 | 124300 | 2580725965 | 3650 | 3650 | 3650 | 3650 | 0 |
| 407 | 20250224 | 124200 | 2580725965 | 3650 | 3645 | 3650 | 3645 | 4 |
| 408 | 20250224 | 124100 | 2580711375 | 3655 | 3655 | 3655 | 3655 | 0 |
| 409 | 20250224 | 124000 | 2580711375 | 3655 | 3650 | 3655 | 3645 | 693 |
| 410 | 20250224 | 123900 | 2578180920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 411 | 20250224 | 123800 | 2578180920 | 3645 | 3650 | 3650 | 3645 | 1004 |
| 412 | 20250224 | 123700 | 2574521320 | 3645 | 3645 | 3645 | 3645 | 80 |
| 413 | 20250224 | 123600 | 2574229720 | 3645 | 3640 | 3650 | 3640 | 626 |
| 414 | 20250224 | 123500 | 2571948220 | 3640 | 3645 | 3645 | 3640 | 5014 |
| 415 | 20250224 | 123400 | 2553682420 | 3645 | 3650 | 3650 | 3645 | 365 |
| 416 | 20250224 | 123300 | 2552351340 | 3650 | 3650 | 3650 | 3650 | 1152 |
| 417 | 20250224 | 123200 | 2548146540 | 3650 | 3650 | 3650 | 3645 | 1758 |
| 418 | 20250224 | 123100 | 2541731515 | 3650 | 3650 | 3655 | 3650 | 6146 |
| 419 | 20250224 | 123000 | 2519295980 | 3650 | 3655 | 3655 | 3650 | 362 |
| 420 | 20250224 | 122900 | 2517974580 | 3655 | 3655 | 3655 | 3655 | 747 |
| 421 | 20250224 | 122800 | 2515244295 | 3655 | 3655 | 3655 | 3655 | 100 |
| 422 | 20250224 | 122700 | 2514878795 | 3650 | 3650 | 3650 | 3650 | 39 |
| 423 | 20250224 | 122600 | 2514736445 | 3655 | 3655 | 3655 | 3650 | 380 |
| 424 | 20250224 | 122500 | 2513348045 | 3655 | 3655 | 3655 | 3655 | 1 |
| 425 | 20250224 | 122400 | 2513344390 | 3665 | 3655 | 3665 | 3650 | 3096 |
| 426 | 20250224 | 122300 | 2502041710 | 3655 | 3655 | 3665 | 3655 | 2276 |
| 427 | 20250224 | 122200 | 2493719710 | 3655 | 3655 | 3655 | 3655 | 500 |
| 428 | 20250224 | 122100 | 2491892210 | 3655 | 3655 | 3655 | 3655 | 200 |
| 429 | 20250224 | 122000 | 2491161210 | 3655 | 3655 | 3655 | 3655 | 76 |
| 430 | 20250224 | 121900 | 2490883430 | 3655 | 3660 | 3660 | 3655 | 6 |
| 431 | 20250224 | 121800 | 2490861475 | 3660 | 3665 | 3665 | 3660 | 2858 |
| 432 | 20250224 | 121700 | 2480401185 | 3665 | 3660 | 3665 | 3660 | 689 |
| 433 | 20250224 | 121600 | 2477879435 | 3670 | 3670 | 3670 | 3670 | 1 |
| 434 | 20250224 | 121500 | 2477875765 | 3670 | 3665 | 3670 | 3660 | 2014 |
| 435 | 20250224 | 121400 | 2470492615 | 3675 | 3675 | 3675 | 3675 | 3 |
| 436 | 20250224 | 121300 | 2470481590 | 3675 | 3670 | 3675 | 3670 | 202 |
| 437 | 20250224 | 121200 | 2469740240 | 3670 | 3670 | 3670 | 3670 | 20 |
| 438 | 20250224 | 121100 | 2469666840 | 3670 | 3675 | 3675 | 3670 | 472 |
| 439 | 20250224 | 121000 | 2467934100 | 3675 | 3675 | 3675 | 3675 | 30 |
| 440 | 20250224 | 120900 | 2467823850 | 3665 | 3665 | 3665 | 3665 | 29 |
| 441 | 20250224 | 120800 | 2467717565 | 3665 | 3665 | 3665 | 3665 | 66 |
| 442 | 20250224 | 120700 | 2467475675 | 3665 | 3660 | 3665 | 3660 | 31 |
| 443 | 20250224 | 120600 | 2467362210 | 3665 | 3665 | 3665 | 3665 | 1523 |
| 444 | 20250224 | 120500 | 2461780415 | 3670 | 3670 | 3670 | 3670 | 223 |
| 445 | 20250224 | 120400 | 2460962005 | 3675 | 3680 | 3680 | 3675 | 31 |
| 446 | 20250224 | 120300 | 2460847955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 447 | 20250224 | 120200 | 2460847955 | 3680 | 3670 | 3680 | 3665 | 479 |
| 448 | 20250224 | 120100 | 2459091790 | 3665 | 3670 | 3670 | 3665 | 405 |
| 449 | 20250224 | 120000 | 2457607445 | 3675 | 3675 | 3675 | 3675 | 691 |
| 450 | 20250224 | 115900 | 2455068020 | 3665 | 3665 | 3665 | 3665 | 544 |
| 451 | 20250224 | 115800 | 2453074260 | 3665 | 3665 | 3665 | 3665 | 1974 |
| 452 | 20250224 | 115700 | 2445839550 | 3665 | 3670 | 3670 | 3665 | 252 |
| 453 | 20250224 | 115600 | 2444915925 | 3675 | 3675 | 3675 | 3675 | 1 |
| 454 | 20250224 | 115500 | 2444912250 | 3670 | 3670 | 3670 | 3665 | 101 |
| 455 | 20250224 | 115400 | 2444541585 | 3675 | 3670 | 3675 | 3670 | 370 |
| 456 | 20250224 | 115300 | 2443183585 | 3675 | 3680 | 3680 | 3675 | 202 |
| 457 | 20250224 | 115200 | 2442441070 | 3690 | 3690 | 3690 | 3690 | 1 |
| 458 | 20250224 | 115100 | 2442437380 | 3690 | 3675 | 3690 | 3675 | 12 |
| 459 | 20250224 | 115000 | 2442393130 | 3675 | 3675 | 3675 | 3675 | 0 |
| 460 | 20250224 | 114900 | 2442393130 | 3675 | 3675 | 3675 | 3675 | 2 |
| 461 | 20250224 | 114800 | 2442385780 | 3675 | 3680 | 3680 | 3675 | 151 |
| 462 | 20250224 | 114700 | 2441830105 | 3685 | 3685 | 3685 | 3685 | 135 |
| 463 | 20250224 | 114600 | 2441332630 | 3685 | 3685 | 3685 | 3685 | 4 |
| 464 | 20250224 | 114500 | 2441317890 | 3680 | 3680 | 3680 | 3680 | 77 |
| 465 | 20250224 | 114400 | 2441034530 | 3680 | 3680 | 3680 | 3675 | 815 |
| 466 | 20250224 | 114300 | 2438037830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 467 | 20250224 | 114200 | 2438037830 | 3675 | 3680 | 3680 | 3675 | 7 |
| 468 | 20250224 | 114100 | 2438012080 | 3680 | 3675 | 3680 | 3670 | 1906 |
| 469 | 20250224 | 114000 | 2431002000 | 3675 | 3675 | 3675 | 3675 | 4 |
| 470 | 20250224 | 113900 | 2430987300 | 3675 | 3675 | 3675 | 3675 | 6 |
| 471 | 20250224 | 113800 | 2430965250 | 3675 | 3680 | 3680 | 3675 | 15 |
| 472 | 20250224 | 113700 | 2430910120 | 3680 | 3675 | 3680 | 3675 | 387 |
| 473 | 20250224 | 113600 | 2429487645 | 3675 | 3675 | 3675 | 3665 | 2381 |
| 474 | 20250224 | 113500 | 2420760855 | 3680 | 3680 | 3680 | 3680 | 34 |
| 475 | 20250224 | 113400 | 2420635735 | 3680 | 3680 | 3680 | 3680 | 248 |
| 476 | 20250224 | 113300 | 2419723095 | 3680 | 3680 | 3680 | 3680 | 90 |
| 477 | 20250224 | 113200 | 2419391895 | 3675 | 3675 | 3675 | 3675 | 0 |
| 478 | 20250224 | 113100 | 2419391895 | 3675 | 3680 | 3680 | 3675 | 498 |
| 479 | 20250224 | 113000 | 2417559995 | 3680 | 3675 | 3680 | 3670 | 20 |
| 480 | 20250224 | 112900 | 2417486540 | 3675 | 3675 | 3675 | 3675 | 71 |
| 481 | 20250224 | 112800 | 2417225615 | 3675 | 3675 | 3680 | 3675 | 90 |
| 482 | 20250224 | 112700 | 2416894795 | 3675 | 3665 | 3675 | 3665 | 1764 |
| 483 | 20250224 | 112600 | 2410413610 | 3665 | 3665 | 3665 | 3665 | 258 |
| 484 | 20250224 | 112500 | 2409468040 | 3670 | 3665 | 3670 | 3665 | 797 |
| 485 | 20250224 | 112400 | 2406546050 | 3665 | 3670 | 3670 | 3665 | 187 |
| 486 | 20250224 | 112300 | 2405860180 | 3670 | 3670 | 3670 | 3670 | 25 |
| 487 | 20250224 | 112200 | 2405768430 | 3670 | 3670 | 3670 | 3670 | 47 |
| 488 | 20250224 | 112100 | 2405595940 | 3670 | 3670 | 3670 | 3670 | 0 |
| 489 | 20250224 | 112000 | 2405595940 | 3670 | 3675 | 3675 | 3670 | 467 |
| 490 | 20250224 | 111900 | 2403882035 | 3670 | 3680 | 3680 | 3670 | 68 |
| 491 | 20250224 | 111800 | 2403632165 | 3670 | 3670 | 3670 | 3670 | 167 |
| 492 | 20250224 | 111700 | 2403019275 | 3670 | 3670 | 3670 | 3670 | 2 |
| 493 | 20250224 | 111600 | 2403011935 | 3665 | 3665 | 3665 | 3665 | 800 |
| 494 | 20250224 | 111500 | 2400079935 | 3655 | 3655 | 3655 | 3655 | 169 |
| 495 | 20250224 | 111400 | 2399462240 | 3670 | 3655 | 3670 | 3650 | 3380 |
| 496 | 20250224 | 111300 | 2387112770 | 3670 | 3660 | 3670 | 3655 | 8067 |
| 497 | 20250224 | 111200 | 2357622510 | 3660 | 3670 | 3670 | 3660 | 157 |
| 498 | 20250224 | 111100 | 2357046820 | 3670 | 3675 | 3675 | 3655 | 14343 |
| 499 | 20250224 | 111000 | 2304421415 | 3680 | 3680 | 3680 | 3680 | 269 |
| 500 | 20250224 | 110900 | 2303431495 | 3680 | 3675 | 3685 | 3675 | 595 |
| 501 | 20250224 | 110800 | 2301241820 | 3675 | 3685 | 3685 | 3675 | 1173 |
| 502 | 20250224 | 110700 | 2296926935 | 3685 | 3680 | 3685 | 3680 | 5703 |
| 503 | 20250224 | 110600 | 2275939805 | 3690 | 3680 | 3690 | 3680 | 1659 |
| 504 | 20250224 | 110500 | 2269833990 | 3685 | 3690 | 3690 | 3685 | 2134 |
| 505 | 20250224 | 110400 | 2261968325 | 3685 | 3690 | 3690 | 3685 | 3264 |
| 506 | 20250224 | 110300 | 2249938385 | 3685 | 3695 | 3700 | 3685 | 8039 |
| 507 | 20250224 | 110200 | 2220255540 | 3700 | 3715 | 3715 | 3700 | 80 |
| 508 | 20250224 | 110100 | 2219958940 | 3715 | 3715 | 3715 | 3700 | 930 |
| 509 | 20250224 | 110000 | 2216517220 | 3715 | 3715 | 3715 | 3715 | 80 |
| 510 | 20250224 | 105900 | 2216220020 | 3700 | 3700 | 3700 | 3700 | 142 |
| 511 | 20250224 | 105800 | 2215694620 | 3700 | 3700 | 3700 | 3695 | 1296 |
| 512 | 20250224 | 105700 | 2210903420 | 3700 | 3695 | 3700 | 3695 | 6504 |
| 513 | 20250224 | 105600 | 2186846450 | 3700 | 3705 | 3705 | 3700 | 9767 |
| 514 | 20250224 | 105500 | 2150692845 | 3705 | 3715 | 3715 | 3705 | 5836 |
| 515 | 20250224 | 105400 | 2129044145 | 3720 | 3730 | 3730 | 3720 | 513 |
| 516 | 20250224 | 105300 | 2127134555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 517 | 20250224 | 105200 | 2127134555 | 3730 | 3730 | 3730 | 3730 | 1279 |
| 518 | 20250224 | 105100 | 2122363885 | 3730 | 3730 | 3730 | 3730 | 102 |
| 519 | 20250224 | 105000 | 2121983425 | 3730 | 3720 | 3730 | 3720 | 120 |
| 520 | 20250224 | 104900 | 2121536025 | 3720 | 3720 | 3720 | 3720 | 50 |
| 521 | 20250224 | 104800 | 2121350025 | 3720 | 3720 | 3720 | 3720 | 7703 |
| 522 | 20250224 | 104700 | 2092694865 | 3720 | 3730 | 3735 | 3720 | 1956 |
| 523 | 20250224 | 104600 | 2085401605 | 3730 | 3740 | 3740 | 3730 | 2780 |
| 524 | 20250224 | 104500 | 2075008135 | 3740 | 3730 | 3740 | 3730 | 3888 |
| 525 | 20250224 | 104400 | 2060502505 | 3735 | 3735 | 3735 | 3735 | 703 |
| 526 | 20250224 | 104300 | 2057876800 | 3740 | 3735 | 3740 | 3735 | 2070 |
| 527 | 20250224 | 104200 | 2050144885 | 3740 | 3740 | 3745 | 3735 | 3834 |
| 528 | 20250224 | 104100 | 2035806365 | 3740 | 3745 | 3745 | 3740 | 5327 |
| 529 | 20250224 | 104000 | 2015881725 | 3745 | 3735 | 3745 | 3730 | 3476 |
| 530 | 20250224 | 103900 | 2002884970 | 3735 | 3730 | 3735 | 3730 | 141 |
| 531 | 20250224 | 103800 | 2002358375 | 3735 | 3740 | 3740 | 3735 | 744 |
| 532 | 20250224 | 103700 | 1999579525 | 3735 | 3730 | 3740 | 3730 | 4889 |
| 533 | 20250224 | 103600 | 1981303935 | 3730 | 3730 | 3740 | 3730 | 3246 |
| 534 | 20250224 | 103500 | 1969183550 | 3730 | 3725 | 3730 | 3725 | 539 |
| 535 | 20250224 | 103400 | 1967175730 | 3725 | 3715 | 3725 | 3715 | 141 |
| 536 | 20250224 | 103300 | 1966651805 | 3715 | 3725 | 3730 | 3715 | 701 |
| 537 | 20250224 | 103200 | 1964045045 | 3725 | 3710 | 3725 | 3710 | 3606 |
| 538 | 20250224 | 103100 | 1950618045 | 3710 | 3715 | 3715 | 3710 | 391 |
| 539 | 20250224 | 103000 | 1949166935 | 3710 | 3710 | 3710 | 3710 | 1210 |
| 540 | 20250224 | 102900 | 1944677835 | 3715 | 3715 | 3715 | 3715 | 1124 |
| 541 | 20250224 | 102800 | 1940502175 | 3715 | 3720 | 3720 | 3715 | 280 |
| 542 | 20250224 | 102700 | 1939461605 | 3715 | 3715 | 3715 | 3715 | 1 |
| 543 | 20250224 | 102600 | 1939457890 | 3720 | 3720 | 3720 | 3715 | 591 |
| 544 | 20250224 | 102500 | 1937260990 | 3720 | 3720 | 3720 | 3720 | 448 |
| 545 | 20250224 | 102400 | 1935594430 | 3720 | 3715 | 3720 | 3715 | 1592 |
| 546 | 20250224 | 102300 | 1929679055 | 3715 | 3715 | 3715 | 3715 | 1038 |
| 547 | 20250224 | 102200 | 1925822885 | 3715 | 3710 | 3715 | 3705 | 1002 |
| 548 | 20250224 | 102100 | 1922107810 | 3710 | 3715 | 3715 | 3710 | 192 |
| 549 | 20250224 | 102000 | 1921395030 | 3715 | 3715 | 3715 | 3710 | 1808 |
| 550 | 20250224 | 101900 | 1914686840 | 3715 | 3715 | 3715 | 3715 | 20 |
| 551 | 20250224 | 101800 | 1914612540 | 3715 | 3710 | 3715 | 3710 | 1369 |
| 552 | 20250224 | 101700 | 1909530910 | 3710 | 3710 | 3710 | 3710 | 333 |
| 553 | 20250224 | 101600 | 1908295480 | 3705 | 3705 | 3705 | 3705 | 83 |
| 554 | 20250224 | 101500 | 1907987965 | 3710 | 3710 | 3710 | 3710 | 142 |
| 555 | 20250224 | 101400 | 1907461145 | 3705 | 3705 | 3705 | 3700 | 936 |
| 556 | 20250224 | 101300 | 1903995135 | 3700 | 3700 | 3700 | 3700 | 104 |
| 557 | 20250224 | 101200 | 1903610335 | 3700 | 3705 | 3705 | 3700 | 12087 |
| 558 | 20250224 | 101100 | 1858884405 | 3705 | 3705 | 3710 | 3700 | 4080 |
| 559 | 20250224 | 101000 | 1843768735 | 3705 | 3720 | 3720 | 3700 | 16327 |
| 560 | 20250224 | 100900 | 1783216130 | 3720 | 3720 | 3720 | 3715 | 3931 |
| 561 | 20250224 | 100800 | 1768609945 | 3715 | 3730 | 3730 | 3715 | 13342 |
| 562 | 20250224 | 100700 | 1718947190 | 3730 | 3740 | 3740 | 3730 | 2009 |
| 563 | 20250224 | 100600 | 1711444350 | 3735 | 3735 | 3735 | 3735 | 750 |
| 564 | 20250224 | 100500 | 1708643100 | 3735 | 3730 | 3740 | 3730 | 2687 |
| 565 | 20250224 | 100400 | 1698618585 | 3735 | 3735 | 3735 | 3735 | 3083 |
| 566 | 20250224 | 100300 | 1687103580 | 3735 | 3740 | 3740 | 3735 | 2081 |
| 567 | 20250224 | 100200 | 1679321895 | 3740 | 3740 | 3740 | 3740 | 588 |
| 568 | 20250224 | 100100 | 1677122775 | 3740 | 3745 | 3745 | 3740 | 1015 |
| 569 | 20250224 | 100000 | 1673324075 | 3750 | 3740 | 3750 | 3740 | 80 |
| 570 | 20250224 | 095900 | 1673024575 | 3740 | 3735 | 3740 | 3735 | 1182 |
| 571 | 20250224 | 095800 | 1668609730 | 3735 | 3740 | 3740 | 3735 | 339 |
| 572 | 20250224 | 095700 | 1667343010 | 3740 | 3740 | 3740 | 3735 | 1761 |
| 573 | 20250224 | 095600 | 1660761385 | 3740 | 3755 | 3755 | 3740 | 5122 |
| 574 | 20250224 | 095500 | 1641560360 | 3755 | 3750 | 3755 | 3750 | 222 |
| 575 | 20250224 | 095400 | 1640727840 | 3755 | 3750 | 3755 | 3750 | 85 |
| 576 | 20250224 | 095300 | 1640408690 | 3745 | 3755 | 3755 | 3745 | 5876 |
| 577 | 20250224 | 095200 | 1618373385 | 3755 | 3760 | 3760 | 3755 | 3301 |
| 578 | 20250224 | 095100 | 1605976620 | 3760 | 3750 | 3760 | 3740 | 9205 |
| 579 | 20250224 | 095000 | 1571455270 | 3755 | 3755 | 3760 | 3750 | 5217 |
| 580 | 20250224 | 094900 | 1551864475 | 3760 | 3750 | 3760 | 3750 | 3224 |
| 581 | 20250224 | 094800 | 1539759085 | 3755 | 3735 | 3755 | 3730 | 2896 |
| 582 | 20250224 | 094700 | 1528926990 | 3735 | 3735 | 3735 | 3730 | 2500 |
| 583 | 20250224 | 094600 | 1519598450 | 3735 | 3745 | 3755 | 3735 | 1699 |
| 584 | 20250224 | 094500 | 1513242000 | 3750 | 3750 | 3765 | 3750 | 4934 |
| 585 | 20250224 | 094400 | 1494697235 | 3765 | 3750 | 3765 | 3750 | 5547 |
| 586 | 20250224 | 094300 | 1473830530 | 3750 | 3750 | 3750 | 3730 | 989 |
| 587 | 20250224 | 094200 | 1470131420 | 3750 | 3725 | 3750 | 3720 | 1165 |
| 588 | 20250224 | 094100 | 1465779290 | 3715 | 3735 | 3735 | 3715 | 8245 |
| 589 | 20250224 | 094000 | 1435073180 | 3730 | 3740 | 3740 | 3730 | 890 |
| 590 | 20250224 | 093900 | 1431753410 | 3735 | 3750 | 3760 | 3720 | 14679 |
| 591 | 20250224 | 093800 | 1376923380 | 3760 | 3765 | 3770 | 3750 | 6000 |
| 592 | 20250224 | 093700 | 1354369910 | 3765 | 3750 | 3765 | 3745 | 3836 |
| 593 | 20250224 | 093600 | 1339975775 | 3745 | 3755 | 3755 | 3745 | 1928 |
| 594 | 20250224 | 093500 | 1332744500 | 3750 | 3750 | 3755 | 3740 | 2016 |
| 595 | 20250224 | 093400 | 1325188985 | 3750 | 3755 | 3755 | 3735 | 9065 |
| 596 | 20250224 | 093300 | 1291279785 | 3755 | 3755 | 3760 | 3745 | 6585 |
| 597 | 20250224 | 093200 | 1266547905 | 3760 | 3765 | 3795 | 3755 | 28688 |
| 598 | 20250224 | 093100 | 1158227465 | 3765 | 3730 | 3775 | 3720 | 30324 |
| 599 | 20250224 | 093000 | 1044465840 | 3720 | 3720 | 3720 | 3720 | 2212 |
| 600 | 20250224 | 092900 | 1036237200 | 3720 | 3715 | 3730 | 3715 | 7461 |
| 601 | 20250224 | 092800 | 1008474230 | 3715 | 3720 | 3720 | 3715 | 353 |
| 602 | 20250224 | 092700 | 1007161975 | 3720 | 3725 | 3725 | 3720 | 2977 |
| 603 | 20250224 | 092600 | 996086945 | 3725 | 3720 | 3725 | 3720 | 897 |
| 604 | 20250224 | 092500 | 992745660 | 3730 | 3730 | 3735 | 3725 | 2475 |
| 605 | 20250224 | 092400 | 983515785 | 3730 | 3720 | 3730 | 3720 | 1983 |
| 606 | 20250224 | 092300 | 976126805 | 3725 | 3720 | 3725 | 3720 | 317 |
| 607 | 20250224 | 092200 | 974946080 | 3720 | 3720 | 3735 | 3710 | 6652 |
| 608 | 20250224 | 092100 | 950218485 | 3740 | 3730 | 3745 | 3725 | 3670 |
| 609 | 20250224 | 092000 | 936526680 | 3730 | 3745 | 3750 | 3730 | 3959 |
| 610 | 20250224 | 091900 | 921726595 | 3745 | 3715 | 3745 | 3710 | 19130 |
| 611 | 20250224 | 091800 | 850487530 | 3715 | 3720 | 3720 | 3715 | 2002 |
| 612 | 20250224 | 091700 | 843043850 | 3715 | 3720 | 3720 | 3715 | 1625 |
| 613 | 20250224 | 091600 | 837006475 | 3720 | 3720 | 3725 | 3710 | 5265 |
| 614 | 20250224 | 091500 | 817435910 | 3720 | 3720 | 3735 | 3710 | 7276 |
| 615 | 20250224 | 091400 | 790387935 | 3735 | 3720 | 3735 | 3715 | 3032 |
| 616 | 20250224 | 091300 | 779097005 | 3720 | 3720 | 3720 | 3715 | 7683 |
| 617 | 20250224 | 091200 | 750523100 | 3720 | 3725 | 3730 | 3715 | 13816 |
| 618 | 20250224 | 091100 | 699139320 | 3730 | 3745 | 3745 | 3710 | 7929 |
| 619 | 20250224 | 091000 | 669544045 | 3735 | 3750 | 3750 | 3735 | 14405 |
| 620 | 20250224 | 090900 | 615578020 | 3745 | 3710 | 3745 | 3695 | 12439 |
| 621 | 20250224 | 090800 | 569413465 | 3710 | 3695 | 3710 | 3685 | 8850 |
| 622 | 20250224 | 090700 | 536659290 | 3700 | 3680 | 3700 | 3670 | 2507 |
| 623 | 20250224 | 090600 | 527417750 | 3685 | 3690 | 3700 | 3685 | 7124 |
| 624 | 20250224 | 090500 | 501114470 | 3690 | 3705 | 3710 | 3690 | 15777 |
| 625 | 20250224 | 090400 | 442731525 | 3705 | 3725 | 3730 | 3705 | 5749 |
| 626 | 20250224 | 090300 | 421334980 | 3720 | 3725 | 3750 | 3705 | 19306 |
| 627 | 20250224 | 090200 | 349263900 | 3725 | 3705 | 3725 | 3690 | 12682 |
| 628 | 20250224 | 090100 | 302224555 | 3705 | 3730 | 3730 | 3690 | 17754 |
| 629 | 20250224 | 090000 | 236458750 | 3710 | 3750 | 3760 | 3705 | 62411 |