29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 3 | 20250224 | 185500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20250224 | 185400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20250224 | 185300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20250224 | 185200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20250224 | 185100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20250224 | 185000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20250224 | 184900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20250224 | 184800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20250224 | 184700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20250224 | 184600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20250224 | 184500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20250224 | 184400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20250224 | 184300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20250224 | 184200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20250224 | 184100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20250224 | 184000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20250224 | 183900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20250224 | 183800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20250224 | 183700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20250224 | 183600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20250224 | 183500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20250224 | 183400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20250224 | 183300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20250224 | 183200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20250224 | 183100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20250224 | 183000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20250224 | 182900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20250224 | 182800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20250224 | 182700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20250224 | 182600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 33 | 20250224 | 182500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20250224 | 182400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20250224 | 182300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20250224 | 182200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20250224 | 182100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20250224 | 182000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20250224 | 181900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20250224 | 181800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20250224 | 181700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20250224 | 181600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20250224 | 181500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20250224 | 181400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20250224 | 181300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20250224 | 181200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20250224 | 181100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20250224 | 181000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20250224 | 180900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20250224 | 180800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20250224 | 180700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20250224 | 180600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20250224 | 180500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20250224 | 180400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20250224 | 180300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20250224 | 180200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20250224 | 180100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20250224 | 180000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20250224 | 175900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20250224 | 175800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20250224 | 175700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20250224 | 175600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 63 | 20250224 | 175500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20250224 | 175400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20250224 | 175300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20250224 | 175200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20250224 | 175100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20250224 | 175000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20250224 | 174900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20250224 | 174800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20250224 | 174700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20250224 | 174600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20250224 | 174500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20250224 | 174400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20250224 | 174300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20250224 | 174200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20250224 | 174100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20250224 | 174000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20250224 | 173900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20250224 | 173800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20250224 | 173700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20250224 | 173600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20250224 | 173500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20250224 | 173400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20250224 | 173300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20250224 | 173200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20250224 | 173100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20250224 | 173000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20250224 | 172900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20250224 | 172800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20250224 | 172700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20250224 | 172600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 93 | 20250224 | 172500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20250224 | 172400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20250224 | 172300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20250224 | 172200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20250224 | 172100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20250224 | 172000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20250224 | 171900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20250224 | 171800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20250224 | 171700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20250224 | 171600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20250224 | 171500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20250224 | 171400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20250224 | 171300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20250224 | 171200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20250224 | 171100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20250224 | 171000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20250224 | 170900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20250224 | 170800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20250224 | 170700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20250224 | 170600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20250224 | 170500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20250224 | 170400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20250224 | 170300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20250224 | 170200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20250224 | 170100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20250224 | 170000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20250224 | 165900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20250224 | 165800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20250224 | 165700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20250224 | 165600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 123 | 20250224 | 165500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20250224 | 165400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20250224 | 165300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20250224 | 165200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20250224 | 165100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20250224 | 165000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20250224 | 164900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20250224 | 164800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20250224 | 164700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20250224 | 164600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20250224 | 164500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20250224 | 164400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20250224 | 164300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20250224 | 164200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20250224 | 164100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20250224 | 164000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20250224 | 163900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20250224 | 163800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20250224 | 163700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20250224 | 163600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20250224 | 163500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20250224 | 163400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20250224 | 163300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20250224 | 163200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20250224 | 163100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20250224 | 163000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20250224 | 162900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20250224 | 162800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20250224 | 162700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20250224 | 162600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 153 | 20250224 | 162500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20250224 | 162400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20250224 | 162300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20250224 | 162200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20250224 | 162100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20250224 | 162000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20250224 | 161900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20250224 | 161800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20250224 | 161700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20250224 | 161600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20250224 | 161500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20250224 | 161400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20250224 | 161300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20250224 | 161200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20250224 | 161100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20250224 | 161000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20250224 | 160900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20250224 | 160800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20250224 | 160700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20250224 | 160600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20250224 | 160500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20250224 | 160400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20250224 | 160300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20250224 | 160200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20250224 | 160100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20250224 | 160000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20250224 | 155900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20250224 | 155800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20250224 | 155700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20250224 | 155600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 183 | 20250224 | 155500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20250224 | 155400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20250224 | 155300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20250224 | 155200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20250224 | 155100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20250224 | 155000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20250224 | 154900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20250224 | 154800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20250224 | 154700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20250224 | 154600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20250224 | 154500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20250224 | 154400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20250224 | 154300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20250224 | 154200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20250224 | 154100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20250224 | 154000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20250224 | 153900 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20250224 | 153800 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20250224 | 153700 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20250224 | 153600 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20250224 | 153500 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20250224 | 153400 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20250224 | 153300 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20250224 | 153200 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20250224 | 153100 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20250224 | 153000 | 1159015170 | 3415 | 3415 | 3415 | 3415 | 4701 |
| 209 | 20250224 | 152900 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20250224 | 152800 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20250224 | 152700 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20250224 | 152600 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 213 | 20250224 | 152500 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20250224 | 152400 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20250224 | 152300 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20250224 | 152200 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20250224 | 152100 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20250224 | 152000 | 1142961255 | 3410 | 3410 | 3410 | 3410 | 0 |
| 219 | 20250224 | 151900 | 1142961255 | 3410 | 3410 | 3415 | 3410 | 728 |
| 220 | 20250224 | 151800 | 1140475480 | 3415 | 3410 | 3415 | 3410 | 1970 |
| 221 | 20250224 | 151700 | 1133755185 | 3410 | 3410 | 3410 | 3410 | 3 |
| 222 | 20250224 | 151600 | 1133744955 | 3405 | 3405 | 3405 | 3405 | 359 |
| 223 | 20250224 | 151500 | 1132522560 | 3405 | 3405 | 3410 | 3405 | 411 |
| 224 | 20250224 | 151400 | 1131123095 | 3410 | 3415 | 3415 | 3405 | 2994 |
| 225 | 20250224 | 151300 | 1120912680 | 3415 | 3410 | 3415 | 3410 | 441 |
| 226 | 20250224 | 151200 | 1119406675 | 3415 | 3415 | 3415 | 3410 | 465 |
| 227 | 20250224 | 151100 | 1117818705 | 3410 | 3415 | 3415 | 3410 | 1817 |
| 228 | 20250224 | 151000 | 1111613675 | 3410 | 3415 | 3415 | 3410 | 454 |
| 229 | 20250224 | 150900 | 1110063275 | 3415 | 3415 | 3415 | 3415 | 212 |
| 230 | 20250224 | 150800 | 1109339295 | 3415 | 3410 | 3415 | 3410 | 1011 |
| 231 | 20250224 | 150700 | 1105891730 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20250224 | 150600 | 1105891730 | 3415 | 3405 | 3415 | 3405 | 2044 |
| 233 | 20250224 | 150500 | 1098921685 | 3410 | 3405 | 3410 | 3405 | 1049 |
| 234 | 20250224 | 150400 | 1095349720 | 3405 | 3405 | 3410 | 3405 | 65 |
| 235 | 20250224 | 150300 | 1095128390 | 3405 | 3405 | 3405 | 3405 | 585 |
| 236 | 20250224 | 150200 | 1093136465 | 3410 | 3405 | 3410 | 3405 | 6128 |
| 237 | 20250224 | 150100 | 1072270050 | 3405 | 3410 | 3415 | 3400 | 6582 |
| 238 | 20250224 | 150000 | 1049853750 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20250224 | 145900 | 1049853750 | 3415 | 3410 | 3415 | 3410 | 2 |
| 240 | 20250224 | 145800 | 1049846925 | 3405 | 3410 | 3415 | 3405 | 911 |
| 241 | 20250224 | 145700 | 1046738475 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20250224 | 145600 | 1046738475 | 3405 | 3405 | 3410 | 3405 | 616 |
| 243 | 20250224 | 145500 | 1044639795 | 3410 | 3410 | 3410 | 3405 | 4003 |
| 244 | 20250224 | 145400 | 1030989570 | 3415 | 3410 | 3415 | 3410 | 4 |
| 245 | 20250224 | 145300 | 1030975925 | 3410 | 3410 | 3415 | 3410 | 295 |
| 246 | 20250224 | 145200 | 1029968510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 247 | 20250224 | 145100 | 1029968510 | 3420 | 3410 | 3420 | 3410 | 3671 |
| 248 | 20250224 | 145000 | 1017432280 | 3415 | 3415 | 3415 | 3415 | 10 |
| 249 | 20250224 | 144900 | 1017398130 | 3415 | 3415 | 3415 | 3410 | 3 |
| 250 | 20250224 | 144800 | 1017387890 | 3410 | 3415 | 3415 | 3410 | 1818 |
| 251 | 20250224 | 144700 | 1011187130 | 3410 | 3410 | 3410 | 3410 | 229 |
| 252 | 20250224 | 144600 | 1010406240 | 3410 | 3410 | 3410 | 3410 | 12 |
| 253 | 20250224 | 144500 | 1010365320 | 3410 | 3410 | 3410 | 3405 | 763 |
| 254 | 20250224 | 144400 | 1007763510 | 3415 | 3415 | 3415 | 3415 | 0 |
| 255 | 20250224 | 144300 | 1007763510 | 3415 | 3405 | 3415 | 3400 | 6588 |
| 256 | 20250224 | 144200 | 985363560 | 3415 | 3415 | 3415 | 3415 | 1 |
| 257 | 20250224 | 144100 | 985360145 | 3405 | 3405 | 3405 | 3405 | 4000 |
| 258 | 20250224 | 144000 | 971740145 | 3415 | 3415 | 3415 | 3415 | 0 |
| 259 | 20250224 | 143900 | 971740145 | 3415 | 3415 | 3415 | 3415 | 100 |
| 260 | 20250224 | 143800 | 971398645 | 3415 | 3415 | 3415 | 3405 | 7 |
| 261 | 20250224 | 143700 | 971374790 | 3410 | 3410 | 3410 | 3410 | 862 |
| 262 | 20250224 | 143600 | 968435370 | 3415 | 3415 | 3415 | 3415 | 1000 |
| 263 | 20250224 | 143500 | 965020370 | 3415 | 3410 | 3415 | 3410 | 1001 |
| 264 | 20250224 | 143400 | 961606955 | 3410 | 3410 | 3410 | 3410 | 5 |
| 265 | 20250224 | 143300 | 961589905 | 3410 | 3410 | 3410 | 3410 | 460 |
| 266 | 20250224 | 143200 | 960021305 | 3410 | 3415 | 3415 | 3410 | 217 |
| 267 | 20250224 | 143100 | 959281325 | 3415 | 3415 | 3415 | 3415 | 626 |
| 268 | 20250224 | 143000 | 957143535 | 3410 | 3410 | 3410 | 3410 | 501 |
| 269 | 20250224 | 142900 | 955435125 | 3415 | 3415 | 3415 | 3415 | 0 |
| 270 | 20250224 | 142800 | 955435125 | 3415 | 3410 | 3415 | 3410 | 1002 |
| 271 | 20250224 | 142700 | 952013300 | 3410 | 3410 | 3415 | 3410 | 805 |
| 272 | 20250224 | 142600 | 949267250 | 3415 | 3415 | 3415 | 3415 | 1 |
| 273 | 20250224 | 142500 | 949263835 | 3415 | 3415 | 3415 | 3415 | 1820 |
| 274 | 20250224 | 142400 | 943048535 | 3415 | 3415 | 3415 | 3415 | 143 |
| 275 | 20250224 | 142300 | 942560190 | 3415 | 3415 | 3415 | 3415 | 6 |
| 276 | 20250224 | 142200 | 942539700 | 3405 | 3405 | 3405 | 3405 | 0 |
| 277 | 20250224 | 142100 | 942539700 | 3405 | 3410 | 3410 | 3405 | 2173 |
| 278 | 20250224 | 142000 | 935140135 | 3410 | 3405 | 3410 | 3405 | 323 |
| 279 | 20250224 | 141900 | 934038820 | 3405 | 3415 | 3415 | 3405 | 1070 |
| 280 | 20250224 | 141800 | 930393215 | 3415 | 3410 | 3420 | 3410 | 279 |
| 281 | 20250224 | 141700 | 929439445 | 3415 | 3415 | 3415 | 3415 | 546 |
| 282 | 20250224 | 141600 | 927574855 | 3415 | 3415 | 3415 | 3415 | 1793 |
| 283 | 20250224 | 141500 | 921451760 | 3415 | 3415 | 3415 | 3415 | 0 |
| 284 | 20250224 | 141400 | 921451760 | 3415 | 3415 | 3415 | 3415 | 198 |
| 285 | 20250224 | 141300 | 920775590 | 3415 | 3415 | 3415 | 3415 | 0 |
| 286 | 20250224 | 141200 | 920775590 | 3415 | 3410 | 3415 | 3410 | 310 |
| 287 | 20250224 | 141100 | 919718440 | 3420 | 3415 | 3420 | 3415 | 915 |
| 288 | 20250224 | 141000 | 916592640 | 3410 | 3410 | 3410 | 3410 | 2 |
| 289 | 20250224 | 140900 | 916585820 | 3415 | 3415 | 3415 | 3415 | 2502 |
| 290 | 20250224 | 140800 | 908041490 | 3415 | 3410 | 3415 | 3410 | 2018 |
| 291 | 20250224 | 140700 | 901160105 | 3415 | 3415 | 3415 | 3415 | 331 |
| 292 | 20250224 | 140600 | 900029740 | 3420 | 3420 | 3420 | 3420 | 1437 |
| 293 | 20250224 | 140500 | 895115200 | 3420 | 3420 | 3420 | 3420 | 10 |
| 294 | 20250224 | 140400 | 895081000 | 3420 | 3420 | 3420 | 3420 | 0 |
| 295 | 20250224 | 140300 | 895081000 | 3420 | 3415 | 3420 | 3415 | 326 |
| 296 | 20250224 | 140200 | 893966135 | 3420 | 3420 | 3420 | 3420 | 100 |
| 297 | 20250224 | 140100 | 893624135 | 3420 | 3420 | 3420 | 3420 | 100 |
| 298 | 20250224 | 140000 | 893282135 | 3420 | 3420 | 3420 | 3420 | 310 |
| 299 | 20250224 | 135900 | 892221935 | 3420 | 3420 | 3420 | 3420 | 0 |
| 300 | 20250224 | 135800 | 892221935 | 3420 | 3415 | 3420 | 3415 | 362 |
| 301 | 20250224 | 135700 | 890984320 | 3415 | 3415 | 3415 | 3415 | 0 |
| 302 | 20250224 | 135600 | 890984320 | 3415 | 3415 | 3415 | 3415 | 1593 |
| 303 | 20250224 | 135500 | 885544225 | 3415 | 3415 | 3415 | 3415 | 88 |
| 304 | 20250224 | 135400 | 885243705 | 3415 | 3415 | 3415 | 3415 | 194 |
| 305 | 20250224 | 135300 | 884581195 | 3410 | 3410 | 3410 | 3410 | 70 |
| 306 | 20250224 | 135200 | 884342495 | 3410 | 3410 | 3410 | 3410 | 358 |
| 307 | 20250224 | 135100 | 883121715 | 3405 | 3405 | 3405 | 3405 | 0 |
| 308 | 20250224 | 135000 | 883121715 | 3405 | 3410 | 3410 | 3405 | 20 |
| 309 | 20250224 | 134900 | 883053520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 310 | 20250224 | 134800 | 883053520 | 3415 | 3415 | 3415 | 3415 | 101 |
| 311 | 20250224 | 134700 | 882708605 | 3405 | 3405 | 3405 | 3405 | 0 |
| 312 | 20250224 | 134600 | 882708605 | 3405 | 3405 | 3405 | 3405 | 67 |
| 313 | 20250224 | 134500 | 882480470 | 3415 | 3405 | 3415 | 3405 | 3165 |
| 314 | 20250224 | 134400 | 871702815 | 3410 | 3410 | 3410 | 3410 | 223 |
| 315 | 20250224 | 134300 | 870942385 | 3410 | 3415 | 3415 | 3410 | 3023 |
| 316 | 20250224 | 134200 | 860633905 | 3415 | 3415 | 3415 | 3415 | 473 |
| 317 | 20250224 | 134100 | 859018610 | 3425 | 3425 | 3425 | 3425 | 10 |
| 318 | 20250224 | 134000 | 858984360 | 3425 | 3415 | 3425 | 3415 | 204 |
| 319 | 20250224 | 133900 | 858286290 | 3415 | 3415 | 3415 | 3415 | 1 |
| 320 | 20250224 | 133800 | 858282875 | 3410 | 3420 | 3420 | 3410 | 1815 |
| 321 | 20250224 | 133700 | 852089510 | 3415 | 3415 | 3415 | 3415 | 1 |
| 322 | 20250224 | 133600 | 852086095 | 3425 | 3415 | 3425 | 3415 | 113 |
| 323 | 20250224 | 133500 | 851699595 | 3410 | 3415 | 3415 | 3410 | 2310 |
| 324 | 20250224 | 133400 | 843818400 | 3415 | 3420 | 3420 | 3415 | 620 |
| 325 | 20250224 | 133300 | 841699375 | 3415 | 3420 | 3420 | 3415 | 1093 |
| 326 | 20250224 | 133200 | 837961325 | 3425 | 3420 | 3425 | 3415 | 5377 |
| 327 | 20250224 | 133100 | 819570675 | 3415 | 3415 | 3415 | 3415 | 31 |
| 328 | 20250224 | 133000 | 819464810 | 3420 | 3415 | 3420 | 3410 | 2012 |
| 329 | 20250224 | 132900 | 812593810 | 3415 | 3415 | 3415 | 3415 | 1 |
| 330 | 20250224 | 132800 | 812590395 | 3410 | 3415 | 3420 | 3410 | 1355 |
| 331 | 20250224 | 132700 | 807961505 | 3415 | 3415 | 3415 | 3415 | 21 |
| 332 | 20250224 | 132600 | 807889790 | 3420 | 3415 | 3420 | 3415 | 206 |
| 333 | 20250224 | 132500 | 807185275 | 3410 | 3415 | 3420 | 3410 | 99 |
| 334 | 20250224 | 132400 | 806847155 | 3420 | 3415 | 3425 | 3415 | 413 |
| 335 | 20250224 | 132300 | 805434815 | 3420 | 3420 | 3420 | 3420 | 0 |
| 336 | 20250224 | 132200 | 805434815 | 3420 | 3420 | 3420 | 3420 | 3503 |
| 337 | 20250224 | 132100 | 793454555 | 3410 | 3410 | 3410 | 3410 | 0 |
| 338 | 20250224 | 132000 | 793454555 | 3410 | 3410 | 3410 | 3410 | 25 |
| 339 | 20250224 | 131900 | 793369305 | 3410 | 3410 | 3410 | 3410 | 1 |
| 340 | 20250224 | 131800 | 793365895 | 3410 | 3410 | 3410 | 3410 | 0 |
| 341 | 20250224 | 131700 | 793365895 | 3410 | 3415 | 3415 | 3410 | 550 |
| 342 | 20250224 | 131600 | 791489480 | 3415 | 3415 | 3415 | 3415 | 589 |
| 343 | 20250224 | 131500 | 789478045 | 3410 | 3410 | 3410 | 3410 | 20 |
| 344 | 20250224 | 131400 | 789409845 | 3410 | 3410 | 3410 | 3410 | 2 |
| 345 | 20250224 | 131300 | 789403025 | 3405 | 3410 | 3410 | 3405 | 503 |
| 346 | 20250224 | 131200 | 787687810 | 3410 | 3410 | 3410 | 3405 | 3018 |
| 347 | 20250224 | 131100 | 777396520 | 3410 | 3410 | 3410 | 3410 | 36 |
| 348 | 20250224 | 131000 | 777273760 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 349 | 20250224 | 130900 | 773863760 | 3410 | 3410 | 3415 | 3410 | 101 |
| 350 | 20250224 | 130800 | 773518865 | 3415 | 3415 | 3415 | 3415 | 103 |
| 351 | 20250224 | 130700 | 773167120 | 3415 | 3415 | 3415 | 3415 | 59 |
| 352 | 20250224 | 130600 | 772965635 | 3410 | 3420 | 3420 | 3410 | 37 |
| 353 | 20250224 | 130500 | 772839450 | 3415 | 3420 | 3420 | 3415 | 179 |
| 354 | 20250224 | 130400 | 772228160 | 3415 | 3415 | 3415 | 3415 | 165 |
| 355 | 20250224 | 130300 | 771664685 | 3415 | 3410 | 3415 | 3410 | 120 |
| 356 | 20250224 | 130200 | 771254985 | 3410 | 3415 | 3415 | 3410 | 62 |
| 357 | 20250224 | 130100 | 771043290 | 3415 | 3415 | 3415 | 3415 | 91 |
| 358 | 20250224 | 130000 | 770732525 | 3415 | 3420 | 3420 | 3415 | 1411 |
| 359 | 20250224 | 125900 | 765912915 | 3415 | 3415 | 3415 | 3415 | 127 |
| 360 | 20250224 | 125800 | 765479210 | 3415 | 3415 | 3415 | 3415 | 100 |
| 361 | 20250224 | 125700 | 765137710 | 3415 | 3415 | 3415 | 3415 | 1 |
| 362 | 20250224 | 125600 | 765134295 | 3420 | 3420 | 3420 | 3420 | 0 |
| 363 | 20250224 | 125500 | 765134295 | 3420 | 3420 | 3420 | 3420 | 100 |
| 364 | 20250224 | 125400 | 764792295 | 3420 | 3415 | 3420 | 3415 | 2300 |
| 365 | 20250224 | 125300 | 756926305 | 3410 | 3420 | 3420 | 3410 | 374 |
| 366 | 20250224 | 125200 | 755648225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 367 | 20250224 | 125100 | 755648225 | 3420 | 3415 | 3420 | 3415 | 45 |
| 368 | 20250224 | 125000 | 755494330 | 3410 | 3410 | 3410 | 3410 | 0 |
| 369 | 20250224 | 124900 | 755494330 | 3410 | 3410 | 3410 | 3410 | 0 |
| 370 | 20250224 | 124800 | 755494330 | 3410 | 3410 | 3410 | 3410 | 2 |
| 371 | 20250224 | 124700 | 755487510 | 3415 | 3415 | 3415 | 3415 | 0 |
| 372 | 20250224 | 124600 | 755487510 | 3415 | 3415 | 3415 | 3415 | 500 |
| 373 | 20250224 | 124500 | 753780010 | 3410 | 3410 | 3410 | 3410 | 1 |
| 374 | 20250224 | 124400 | 753776600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 375 | 20250224 | 124300 | 753776600 | 3410 | 3410 | 3410 | 3410 | 1945 |
| 376 | 20250224 | 124200 | 747144150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 377 | 20250224 | 124100 | 747144150 | 3410 | 3410 | 3410 | 3410 | 56 |
| 378 | 20250224 | 124000 | 746953190 | 3410 | 3410 | 3410 | 3410 | 0 |
| 379 | 20250224 | 123900 | 746953190 | 3410 | 3405 | 3410 | 3400 | 13 |
| 380 | 20250224 | 123800 | 746908925 | 3405 | 3410 | 3410 | 3405 | 3445 |
| 381 | 20250224 | 123700 | 735178040 | 3405 | 3410 | 3415 | 3405 | 3077 |
| 382 | 20250224 | 123600 | 724686740 | 3415 | 3410 | 3415 | 3410 | 1025 |
| 383 | 20250224 | 123500 | 721191465 | 3410 | 3410 | 3410 | 3410 | 18 |
| 384 | 20250224 | 123400 | 721130085 | 3410 | 3415 | 3420 | 3410 | 4107 |
| 385 | 20250224 | 123300 | 707103685 | 3420 | 3420 | 3420 | 3415 | 2508 |
| 386 | 20250224 | 123200 | 698526340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 387 | 20250224 | 123100 | 698526340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 388 | 20250224 | 123000 | 698526340 | 3420 | 3420 | 3420 | 3420 | 108 |
| 389 | 20250224 | 122900 | 698156980 | 3415 | 3415 | 3420 | 3415 | 68 |
| 390 | 20250224 | 122800 | 697924430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 391 | 20250224 | 122700 | 697924430 | 3420 | 3420 | 3420 | 3415 | 2596 |
| 392 | 20250224 | 122600 | 689056120 | 3415 | 3415 | 3415 | 3415 | 11 |
| 393 | 20250224 | 122500 | 689018555 | 3415 | 3415 | 3415 | 3415 | 0 |
| 394 | 20250224 | 122400 | 689018555 | 3415 | 3420 | 3420 | 3415 | 944 |
| 395 | 20250224 | 122300 | 685790090 | 3420 | 3420 | 3420 | 3420 | 0 |
| 396 | 20250224 | 122200 | 685790090 | 3420 | 3420 | 3420 | 3420 | 135 |
| 397 | 20250224 | 122100 | 685328390 | 3425 | 3420 | 3425 | 3420 | 2 |
| 398 | 20250224 | 122000 | 685321545 | 3425 | 3425 | 3425 | 3425 | 1 |
| 399 | 20250224 | 121900 | 685318120 | 3420 | 3425 | 3430 | 3420 | 15 |
| 400 | 20250224 | 121800 | 685266685 | 3430 | 3430 | 3430 | 3430 | 16 |
| 401 | 20250224 | 121700 | 685211805 | 3420 | 3430 | 3430 | 3420 | 56 |
| 402 | 20250224 | 121600 | 685020225 | 3430 | 3425 | 3430 | 3420 | 846 |
| 403 | 20250224 | 121500 | 682124735 | 3425 | 3425 | 3425 | 3425 | 0 |
| 404 | 20250224 | 121400 | 682124735 | 3425 | 3420 | 3425 | 3420 | 201 |
| 405 | 20250224 | 121300 | 681437310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 406 | 20250224 | 121200 | 681437310 | 3420 | 3425 | 3425 | 3420 | 176 |
| 407 | 20250224 | 121100 | 680834515 | 3425 | 3425 | 3425 | 3425 | 150 |
| 408 | 20250224 | 121000 | 680320765 | 3425 | 3425 | 3425 | 3425 | 0 |
| 409 | 20250224 | 120900 | 680320765 | 3425 | 3420 | 3425 | 3420 | 2 |
| 410 | 20250224 | 120800 | 680313920 | 3425 | 3425 | 3425 | 3425 | 800 |
| 411 | 20250224 | 120700 | 677573920 | 3425 | 3425 | 3425 | 3425 | 4 |
| 412 | 20250224 | 120600 | 677560220 | 3420 | 3420 | 3420 | 3420 | 500 |
| 413 | 20250224 | 120500 | 675850220 | 3425 | 3425 | 3425 | 3425 | 0 |
| 414 | 20250224 | 120400 | 675850220 | 3425 | 3425 | 3425 | 3425 | 158 |
| 415 | 20250224 | 120300 | 675309070 | 3430 | 3430 | 3430 | 3430 | 0 |
| 416 | 20250224 | 120200 | 675309070 | 3430 | 3430 | 3430 | 3430 | 0 |
| 417 | 20250224 | 120100 | 675309070 | 3430 | 3430 | 3430 | 3430 | 264 |
| 418 | 20250224 | 120000 | 674403550 | 3430 | 3430 | 3430 | 3430 | 0 |
| 419 | 20250224 | 115900 | 674403550 | 3430 | 3430 | 3430 | 3430 | 1 |
| 420 | 20250224 | 115800 | 674400120 | 3425 | 3425 | 3425 | 3425 | 3 |
| 421 | 20250224 | 115700 | 674389845 | 3430 | 3430 | 3430 | 3430 | 55 |
| 422 | 20250224 | 115600 | 674201195 | 3430 | 3430 | 3430 | 3430 | 0 |
| 423 | 20250224 | 115500 | 674201195 | 3430 | 3430 | 3430 | 3430 | 0 |
| 424 | 20250224 | 115400 | 674201195 | 3430 | 3430 | 3430 | 3430 | 736 |
| 425 | 20250224 | 115300 | 671676715 | 3420 | 3420 | 3420 | 3420 | 0 |
| 426 | 20250224 | 115200 | 671676715 | 3420 | 3420 | 3420 | 3420 | 0 |
| 427 | 20250224 | 115100 | 671676715 | 3420 | 3415 | 3430 | 3415 | 4778 |
| 428 | 20250224 | 115000 | 655340860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 429 | 20250224 | 114900 | 655340860 | 3415 | 3415 | 3415 | 3415 | 300 |
| 430 | 20250224 | 114800 | 654316360 | 3415 | 3415 | 3415 | 3415 | 1219 |
| 431 | 20250224 | 114700 | 650153475 | 3420 | 3420 | 3420 | 3420 | 0 |
| 432 | 20250224 | 114600 | 650153475 | 3420 | 3420 | 3420 | 3420 | 0 |
| 433 | 20250224 | 114500 | 650153475 | 3420 | 3420 | 3420 | 3415 | 2038 |
| 434 | 20250224 | 114400 | 643192030 | 3420 | 3415 | 3420 | 3415 | 3707 |
| 435 | 20250224 | 114300 | 630517125 | 3415 | 3420 | 3420 | 3415 | 3017 |
| 436 | 20250224 | 114200 | 620199070 | 3420 | 3420 | 3420 | 3420 | 5020 |
| 437 | 20250224 | 114100 | 603030670 | 3430 | 3425 | 3430 | 3425 | 430 |
| 438 | 20250224 | 114000 | 601557870 | 3425 | 3425 | 3425 | 3425 | 0 |
| 439 | 20250224 | 113900 | 601557870 | 3425 | 3425 | 3425 | 3425 | 318 |
| 440 | 20250224 | 113800 | 600468720 | 3425 | 3425 | 3425 | 3425 | 1 |
| 441 | 20250224 | 113700 | 600465295 | 3425 | 3420 | 3425 | 3420 | 42 |
| 442 | 20250224 | 113600 | 600321520 | 3425 | 3425 | 3425 | 3420 | 2150 |
| 443 | 20250224 | 113500 | 592957775 | 3425 | 3425 | 3430 | 3425 | 486 |
| 444 | 20250224 | 113400 | 591291625 | 3425 | 3430 | 3430 | 3425 | 2065 |
| 445 | 20250224 | 113300 | 584208680 | 3430 | 3430 | 3430 | 3430 | 50 |
| 446 | 20250224 | 113200 | 584037180 | 3430 | 3435 | 3435 | 3430 | 366 |
| 447 | 20250224 | 113100 | 582780220 | 3435 | 3435 | 3435 | 3435 | 203 |
| 448 | 20250224 | 113000 | 582082915 | 3440 | 3435 | 3440 | 3435 | 1003 |
| 449 | 20250224 | 112900 | 578637605 | 3435 | 3435 | 3435 | 3435 | 52 |
| 450 | 20250224 | 112800 | 578458985 | 3430 | 3435 | 3435 | 3430 | 368 |
| 451 | 20250224 | 112700 | 577195310 | 3435 | 3435 | 3435 | 3435 | 16 |
| 452 | 20250224 | 112600 | 577140350 | 3440 | 3435 | 3440 | 3435 | 31 |
| 453 | 20250224 | 112500 | 577033860 | 3435 | 3440 | 3440 | 3435 | 150 |
| 454 | 20250224 | 112400 | 576518305 | 3445 | 3445 | 3445 | 3445 | 5100 |
| 455 | 20250224 | 112300 | 558948805 | 3450 | 3450 | 3450 | 3450 | 30 |
| 456 | 20250224 | 112200 | 558845305 | 3450 | 3450 | 3450 | 3445 | 382 |
| 457 | 20250224 | 112100 | 557527430 | 3445 | 3450 | 3450 | 3445 | 7 |
| 458 | 20250224 | 112000 | 557503310 | 3445 | 3440 | 3445 | 3440 | 3157 |
| 459 | 20250224 | 111900 | 546627830 | 3440 | 3440 | 3440 | 3440 | 20 |
| 460 | 20250224 | 111800 | 546559030 | 3440 | 3440 | 3440 | 3440 | 461 |
| 461 | 20250224 | 111700 | 544973190 | 3440 | 3435 | 3440 | 3435 | 19 |
| 462 | 20250224 | 111600 | 544907835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 463 | 20250224 | 111500 | 544907835 | 3435 | 3445 | 3445 | 3435 | 163 |
| 464 | 20250224 | 111400 | 544346885 | 3445 | 3445 | 3450 | 3445 | 252 |
| 465 | 20250224 | 111300 | 543477610 | 3450 | 3445 | 3450 | 3445 | 514 |
| 466 | 20250224 | 111200 | 541706855 | 3445 | 3445 | 3445 | 3445 | 302 |
| 467 | 20250224 | 111100 | 540666465 | 3430 | 3430 | 3430 | 3430 | 0 |
| 468 | 20250224 | 111000 | 540666465 | 3430 | 3430 | 3430 | 3430 | 142 |
| 469 | 20250224 | 110900 | 540179405 | 3435 | 3440 | 3440 | 3435 | 1097 |
| 470 | 20250224 | 110800 | 536409715 | 3440 | 3430 | 3440 | 3430 | 305 |
| 471 | 20250224 | 110700 | 535360665 | 3440 | 3435 | 3440 | 3435 | 2 |
| 472 | 20250224 | 110600 | 535353790 | 3430 | 3435 | 3435 | 3430 | 5 |
| 473 | 20250224 | 110500 | 535336625 | 3435 | 3435 | 3435 | 3435 | 36 |
| 474 | 20250224 | 110400 | 535212965 | 3430 | 3430 | 3430 | 3430 | 1 |
| 475 | 20250224 | 110300 | 535209535 | 3425 | 3430 | 3430 | 3425 | 211 |
| 476 | 20250224 | 110200 | 534486810 | 3440 | 3435 | 3440 | 3435 | 2 |
| 477 | 20250224 | 110100 | 534479935 | 3425 | 3435 | 3435 | 3425 | 28 |
| 478 | 20250224 | 110000 | 534383940 | 3440 | 3435 | 3440 | 3435 | 2020 |
| 479 | 20250224 | 105900 | 527435145 | 3435 | 3435 | 3435 | 3435 | 50 |
| 480 | 20250224 | 105800 | 527263395 | 3435 | 3430 | 3440 | 3430 | 18 |
| 481 | 20250224 | 105700 | 527201545 | 3430 | 3425 | 3430 | 3420 | 53 |
| 482 | 20250224 | 105600 | 527019800 | 3425 | 3435 | 3435 | 3410 | 5075 |
| 483 | 20250224 | 105500 | 509669175 | 3435 | 3435 | 3435 | 3435 | 53 |
| 484 | 20250224 | 105400 | 509487120 | 3435 | 3425 | 3440 | 3425 | 1036 |
| 485 | 20250224 | 105300 | 505928650 | 3430 | 3430 | 3430 | 3430 | 481 |
| 486 | 20250224 | 105200 | 504278820 | 3425 | 3425 | 3425 | 3425 | 0 |
| 487 | 20250224 | 105100 | 504278820 | 3425 | 3425 | 3425 | 3425 | 465 |
| 488 | 20250224 | 105000 | 502686195 | 3425 | 3425 | 3425 | 3425 | 20 |
| 489 | 20250224 | 104900 | 502617695 | 3430 | 3430 | 3435 | 3425 | 632 |
| 490 | 20250224 | 104800 | 500449345 | 3435 | 3435 | 3435 | 3435 | 1710 |
| 491 | 20250224 | 104700 | 494575495 | 3435 | 3430 | 3435 | 3430 | 4524 |
| 492 | 20250224 | 104600 | 479058125 | 3425 | 3425 | 3430 | 3420 | 30 |
| 493 | 20250224 | 104500 | 478955285 | 3425 | 3420 | 3425 | 3420 | 183 |
| 494 | 20250224 | 104400 | 478328660 | 3415 | 3415 | 3415 | 3410 | 9 |
| 495 | 20250224 | 104300 | 478297930 | 3410 | 3415 | 3420 | 3410 | 2024 |
| 496 | 20250224 | 104200 | 471396075 | 3410 | 3415 | 3420 | 3410 | 3296 |
| 497 | 20250224 | 104100 | 460124355 | 3415 | 3415 | 3415 | 3415 | 92 |
| 498 | 20250224 | 104000 | 459810175 | 3410 | 3415 | 3415 | 3410 | 234 |
| 499 | 20250224 | 103900 | 459011070 | 3415 | 3420 | 3420 | 3415 | 40 |
| 500 | 20250224 | 103800 | 458874370 | 3415 | 3420 | 3420 | 3415 | 41 |
| 501 | 20250224 | 103700 | 458734155 | 3420 | 3420 | 3420 | 3420 | 3 |
| 502 | 20250224 | 103600 | 458723895 | 3420 | 3420 | 3420 | 3420 | 2 |
| 503 | 20250224 | 103500 | 458717055 | 3420 | 3425 | 3425 | 3420 | 173 |
| 504 | 20250224 | 103400 | 458125390 | 3430 | 3430 | 3430 | 3430 | 1 |
| 505 | 20250224 | 103300 | 458121960 | 3430 | 3420 | 3430 | 3420 | 300 |
| 506 | 20250224 | 103200 | 457093265 | 3430 | 3430 | 3430 | 3410 | 109 |
| 507 | 20250224 | 103100 | 456721275 | 3420 | 3430 | 3430 | 3420 | 398 |
| 508 | 20250224 | 103000 | 455359915 | 3430 | 3430 | 3430 | 3430 | 0 |
| 509 | 20250224 | 102900 | 455359915 | 3430 | 3420 | 3430 | 3420 | 4197 |
| 510 | 20250224 | 102800 | 440999405 | 3420 | 3420 | 3420 | 3420 | 1001 |
| 511 | 20250224 | 102700 | 437575985 | 3420 | 3415 | 3420 | 3415 | 592 |
| 512 | 20250224 | 102600 | 435551355 | 3410 | 3420 | 3425 | 3410 | 1691 |
| 513 | 20250224 | 102500 | 429771325 | 3425 | 3415 | 3425 | 3415 | 205 |
| 514 | 20250224 | 102400 | 429069445 | 3415 | 3415 | 3415 | 3415 | 70 |
| 515 | 20250224 | 102300 | 428830395 | 3415 | 3415 | 3415 | 3415 | 1 |
| 516 | 20250224 | 102200 | 428826980 | 3415 | 3415 | 3415 | 3415 | 63 |
| 517 | 20250224 | 102100 | 428611835 | 3415 | 3415 | 3415 | 3415 | 1 |
| 518 | 20250224 | 102000 | 428608420 | 3420 | 3420 | 3420 | 3410 | 59 |
| 519 | 20250224 | 101900 | 428406670 | 3420 | 3405 | 3420 | 3405 | 4240 |
| 520 | 20250224 | 101800 | 413924180 | 3405 | 3410 | 3410 | 3405 | 769 |
| 521 | 20250224 | 101700 | 411301975 | 3410 | 3415 | 3415 | 3410 | 671 |
| 522 | 20250224 | 101600 | 409013640 | 3415 | 3415 | 3415 | 3415 | 101 |
| 523 | 20250224 | 101500 | 408668725 | 3415 | 3420 | 3425 | 3415 | 249 |
| 524 | 20250224 | 101400 | 407817690 | 3415 | 3420 | 3425 | 3415 | 2691 |
| 525 | 20250224 | 101300 | 398614435 | 3415 | 3405 | 3415 | 3400 | 1450 |
| 526 | 20250224 | 101200 | 393663005 | 3405 | 3405 | 3405 | 3395 | 554 |
| 527 | 20250224 | 101100 | 391778270 | 3405 | 3405 | 3410 | 3405 | 744 |
| 528 | 20250224 | 101000 | 389242440 | 3400 | 3400 | 3410 | 3400 | 3109 |
| 529 | 20250224 | 100900 | 378640900 | 3395 | 3395 | 3395 | 3395 | 21 |
| 530 | 20250224 | 100800 | 378569605 | 3395 | 3405 | 3405 | 3390 | 10 |
| 531 | 20250224 | 100700 | 378535600 | 3405 | 3390 | 3405 | 3390 | 25 |
| 532 | 20250224 | 100600 | 378450515 | 3405 | 3395 | 3405 | 3390 | 259 |
| 533 | 20250224 | 100500 | 377571870 | 3390 | 3395 | 3410 | 3390 | 1908 |
| 534 | 20250224 | 100400 | 371098660 | 3400 | 3390 | 3400 | 3390 | 434 |
| 535 | 20250224 | 100300 | 369627295 | 3390 | 3390 | 3390 | 3390 | 600 |
| 536 | 20250224 | 100200 | 367593295 | 3390 | 3395 | 3395 | 3390 | 2101 |
| 537 | 20250224 | 100100 | 360467490 | 3395 | 3395 | 3395 | 3395 | 0 |
| 538 | 20250224 | 100000 | 360467490 | 3395 | 3400 | 3400 | 3395 | 1953 |
| 539 | 20250224 | 095900 | 353832935 | 3400 | 3400 | 3400 | 3400 | 200 |
| 540 | 20250224 | 095800 | 353152935 | 3405 | 3395 | 3405 | 3395 | 1907 |
| 541 | 20250224 | 095700 | 346666490 | 3395 | 3395 | 3395 | 3395 | 17 |
| 542 | 20250224 | 095600 | 346608775 | 3400 | 3400 | 3400 | 3400 | 24 |
| 543 | 20250224 | 095500 | 346527175 | 3400 | 3405 | 3405 | 3400 | 568 |
| 544 | 20250224 | 095400 | 344594490 | 3405 | 3405 | 3405 | 3405 | 60 |
| 545 | 20250224 | 095300 | 344390190 | 3400 | 3410 | 3410 | 3400 | 42 |
| 546 | 20250224 | 095200 | 344247330 | 3410 | 3410 | 3410 | 3410 | 122 |
| 547 | 20250224 | 095100 | 343831310 | 3410 | 3390 | 3410 | 3390 | 141 |
| 548 | 20250224 | 095000 | 343352185 | 3400 | 3395 | 3400 | 3390 | 751 |
| 549 | 20250224 | 094900 | 340799495 | 3395 | 3380 | 3395 | 3380 | 3189 |
| 550 | 20250224 | 094800 | 329983965 | 3380 | 3390 | 3390 | 3380 | 2850 |
| 551 | 20250224 | 094700 | 320336890 | 3385 | 3395 | 3395 | 3385 | 2594 |
| 552 | 20250224 | 094600 | 311544290 | 3390 | 3400 | 3400 | 3390 | 2428 |
| 553 | 20250224 | 094500 | 303307060 | 3395 | 3400 | 3400 | 3395 | 208 |
| 554 | 20250224 | 094400 | 302600820 | 3395 | 3400 | 3400 | 3390 | 2012 |
| 555 | 20250224 | 094300 | 295768805 | 3395 | 3400 | 3400 | 3395 | 2206 |
| 556 | 20250224 | 094200 | 288275885 | 3405 | 3405 | 3405 | 3400 | 102 |
| 557 | 20250224 | 094100 | 287928585 | 3410 | 3410 | 3410 | 3405 | 18 |
| 558 | 20250224 | 094000 | 287867215 | 3410 | 3395 | 3410 | 3395 | 224 |
| 559 | 20250224 | 093900 | 287105905 | 3400 | 3390 | 3400 | 3390 | 361 |
| 560 | 20250224 | 093800 | 285880600 | 3390 | 3390 | 3410 | 3390 | 823 |
| 561 | 20250224 | 093700 | 283081270 | 3410 | 3405 | 3410 | 3390 | 12001 |
| 562 | 20250224 | 093600 | 242322105 | 3405 | 3415 | 3415 | 3405 | 240 |
| 563 | 20250224 | 093500 | 241504870 | 3415 | 3400 | 3420 | 3400 | 547 |
| 564 | 20250224 | 093400 | 239638420 | 3400 | 3405 | 3410 | 3400 | 2764 |
| 565 | 20250224 | 093300 | 230235125 | 3420 | 3405 | 3420 | 3405 | 121 |
| 566 | 20250224 | 093200 | 229821585 | 3400 | 3405 | 3410 | 3400 | 1715 |
| 567 | 20250224 | 093100 | 223983505 | 3405 | 3410 | 3410 | 3400 | 20 |
| 568 | 20250224 | 093000 | 223915370 | 3405 | 3405 | 3410 | 3405 | 2376 |
| 569 | 20250224 | 092900 | 215822710 | 3410 | 3410 | 3415 | 3410 | 2148 |
| 570 | 20250224 | 092800 | 208497025 | 3410 | 3410 | 3415 | 3410 | 241 |
| 571 | 20250224 | 092700 | 207675180 | 3410 | 3415 | 3415 | 3410 | 5945 |
| 572 | 20250224 | 092600 | 187375220 | 3415 | 3420 | 3420 | 3415 | 1195 |
| 573 | 20250224 | 092500 | 183288325 | 3420 | 3430 | 3430 | 3420 | 370 |
| 574 | 20250224 | 092400 | 182020925 | 3435 | 3435 | 3435 | 3420 | 3088 |
| 575 | 20250224 | 092300 | 171449290 | 3435 | 3430 | 3470 | 3430 | 2137 |
| 576 | 20250224 | 092200 | 164072390 | 3425 | 3430 | 3430 | 3425 | 2625 |
| 577 | 20250224 | 092100 | 155068645 | 3430 | 3430 | 3440 | 3430 | 141 |
| 578 | 20250224 | 092000 | 154584955 | 3440 | 3435 | 3440 | 3430 | 118 |
| 579 | 20250224 | 091900 | 154179135 | 3435 | 3425 | 3435 | 3425 | 597 |
| 580 | 20250224 | 091800 | 152130020 | 3430 | 3435 | 3435 | 3425 | 411 |
| 581 | 20250224 | 091700 | 150720135 | 3435 | 3435 | 3435 | 3425 | 521 |
| 582 | 20250224 | 091600 | 148931375 | 3435 | 3425 | 3435 | 3425 | 310 |
| 583 | 20250224 | 091500 | 147866560 | 3415 | 3420 | 3420 | 3415 | 4 |
| 584 | 20250224 | 091400 | 147852895 | 3410 | 3415 | 3425 | 3410 | 614 |
| 585 | 20250224 | 091300 | 145757525 | 3415 | 3420 | 3430 | 3415 | 3703 |
| 586 | 20250224 | 091200 | 133063865 | 3420 | 3430 | 3430 | 3420 | 812 |
| 587 | 20250224 | 091100 | 130278730 | 3440 | 3435 | 3440 | 3430 | 107 |
| 588 | 20250224 | 091000 | 129911185 | 3430 | 3410 | 3440 | 3410 | 3318 |
| 589 | 20250224 | 090900 | 118536050 | 3410 | 3405 | 3410 | 3405 | 2515 |
| 590 | 20250224 | 090800 | 109970510 | 3400 | 3410 | 3415 | 3400 | 1818 |
| 591 | 20250224 | 090700 | 103771820 | 3415 | 3420 | 3420 | 3405 | 5080 |
| 592 | 20250224 | 090600 | 86441960 | 3420 | 3415 | 3420 | 3410 | 5215 |
| 593 | 20250224 | 090500 | 68633270 | 3415 | 3410 | 3415 | 3405 | 2407 |
| 594 | 20250224 | 090400 | 60413635 | 3415 | 3405 | 3415 | 3405 | 3712 |
| 595 | 20250224 | 090300 | 47761685 | 3400 | 3415 | 3415 | 3400 | 1346 |
| 596 | 20250224 | 090200 | 43170385 | 3410 | 3405 | 3415 | 3395 | 1804 |
| 597 | 20250224 | 090100 | 37018060 | 3395 | 3390 | 3410 | 3380 | 2690 |
| 598 | 20250224 | 090000 | 27862270 | 3380 | 3405 | 3405 | 3380 | 8205 |