28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 184100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 3 | 20250224 | 184000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 4 | 20250224 | 183900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 5 | 20250224 | 183800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 6 | 20250224 | 183700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 7 | 20250224 | 183600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 8 | 20250224 | 183500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 9 | 20250224 | 183400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 10 | 20250224 | 183300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 11 | 20250224 | 183200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 12 | 20250224 | 183100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 13 | 20250224 | 183000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 14 | 20250224 | 182900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 15 | 20250224 | 182800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 16 | 20250224 | 182700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 17 | 20250224 | 182600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 18 | 20250224 | 182500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 19 | 20250224 | 182400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 20 | 20250224 | 182300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 21 | 20250224 | 182200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 22 | 20250224 | 182100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 23 | 20250224 | 182000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 24 | 20250224 | 181900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 25 | 20250224 | 181800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 26 | 20250224 | 181700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 27 | 20250224 | 181600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 28 | 20250224 | 181500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 29 | 20250224 | 181400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 30 | 20250224 | 181300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 31 | 20250224 | 181200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 32 | 20250224 | 181100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 33 | 20250224 | 181000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 34 | 20250224 | 180900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 35 | 20250224 | 180800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 36 | 20250224 | 180700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 37 | 20250224 | 180600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 38 | 20250224 | 180500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 39 | 20250224 | 180400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 40 | 20250224 | 180300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 41 | 20250224 | 180200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 42 | 20250224 | 180100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 43 | 20250224 | 180000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 44 | 20250224 | 175900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 45 | 20250224 | 175800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 46 | 20250224 | 175700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 47 | 20250224 | 175600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 48 | 20250224 | 175500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 49 | 20250224 | 175400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 50 | 20250224 | 175300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 51 | 20250224 | 175200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 52 | 20250224 | 175100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 53 | 20250224 | 175000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 54 | 20250224 | 174900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 55 | 20250224 | 174800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 56 | 20250224 | 174700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 57 | 20250224 | 174600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 58 | 20250224 | 174500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 59 | 20250224 | 174400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 60 | 20250224 | 174300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 61 | 20250224 | 174200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 62 | 20250224 | 174100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 63 | 20250224 | 174000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 64 | 20250224 | 173900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 65 | 20250224 | 173800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 66 | 20250224 | 173700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 67 | 20250224 | 173600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 68 | 20250224 | 173500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 69 | 20250224 | 173400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 70 | 20250224 | 173300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 71 | 20250224 | 173200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 72 | 20250224 | 173100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 73 | 20250224 | 173000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 74 | 20250224 | 172900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 75 | 20250224 | 172800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 76 | 20250224 | 172700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 77 | 20250224 | 172600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 78 | 20250224 | 172500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 79 | 20250224 | 172400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 80 | 20250224 | 172300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 81 | 20250224 | 172200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 82 | 20250224 | 172100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 83 | 20250224 | 172000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 84 | 20250224 | 171900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 85 | 20250224 | 171800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 86 | 20250224 | 171700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 87 | 20250224 | 171600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 88 | 20250224 | 171500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 89 | 20250224 | 171400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 90 | 20250224 | 171300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 91 | 20250224 | 171200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 92 | 20250224 | 171100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 93 | 20250224 | 171000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 94 | 20250224 | 170900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 95 | 20250224 | 170800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 96 | 20250224 | 170700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 97 | 20250224 | 170600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 98 | 20250224 | 170500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 99 | 20250224 | 170400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 100 | 20250224 | 170300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 101 | 20250224 | 170200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 102 | 20250224 | 170100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 103 | 20250224 | 170000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 104 | 20250224 | 165900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 105 | 20250224 | 165800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 106 | 20250224 | 165700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 107 | 20250224 | 165600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 108 | 20250224 | 165500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 109 | 20250224 | 165400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 110 | 20250224 | 165300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 111 | 20250224 | 165200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 112 | 20250224 | 165100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 113 | 20250224 | 165000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 114 | 20250224 | 164900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 115 | 20250224 | 164800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 116 | 20250224 | 164700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 117 | 20250224 | 164600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 118 | 20250224 | 164500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 119 | 20250224 | 164400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 120 | 20250224 | 164300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 121 | 20250224 | 164200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 122 | 20250224 | 164100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 123 | 20250224 | 164000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 124 | 20250224 | 163900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 125 | 20250224 | 163800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 126 | 20250224 | 163700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 127 | 20250224 | 163600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 128 | 20250224 | 163500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 129 | 20250224 | 163400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 130 | 20250224 | 163300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 131 | 20250224 | 163200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 132 | 20250224 | 163100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 133 | 20250224 | 163000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 134 | 20250224 | 162900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 135 | 20250224 | 162800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 136 | 20250224 | 162700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 137 | 20250224 | 162600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 138 | 20250224 | 162500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 139 | 20250224 | 162400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 140 | 20250224 | 162300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 141 | 20250224 | 162200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 142 | 20250224 | 162100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 143 | 20250224 | 162000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 144 | 20250224 | 161900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 145 | 20250224 | 161800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 146 | 20250224 | 161700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 147 | 20250224 | 161600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 148 | 20250224 | 161500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 149 | 20250224 | 161400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 150 | 20250224 | 161300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 151 | 20250224 | 161200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 152 | 20250224 | 161100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 153 | 20250224 | 161000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 154 | 20250224 | 160900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 155 | 20250224 | 160800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 156 | 20250224 | 160700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 157 | 20250224 | 160600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 158 | 20250224 | 160500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 159 | 20250224 | 160400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 160 | 20250224 | 160300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 161 | 20250224 | 160200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 162 | 20250224 | 160100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 163 | 20250224 | 160000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 164 | 20250224 | 155900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 165 | 20250224 | 155800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 166 | 20250224 | 155700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 167 | 20250224 | 155600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 168 | 20250224 | 155500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 169 | 20250224 | 155400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 170 | 20250224 | 155300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 171 | 20250224 | 155200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 172 | 20250224 | 155100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 173 | 20250224 | 155000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 174 | 20250224 | 154900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 175 | 20250224 | 154800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 176 | 20250224 | 154700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 177 | 20250224 | 154600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 178 | 20250224 | 154500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 179 | 20250224 | 154400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 180 | 20250224 | 154300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 181 | 20250224 | 154200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 182 | 20250224 | 154100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 183 | 20250224 | 154000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 184 | 20250224 | 153900 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 185 | 20250224 | 153800 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 186 | 20250224 | 153700 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 187 | 20250224 | 153600 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 188 | 20250224 | 153500 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 189 | 20250224 | 153400 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 190 | 20250224 | 153300 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 191 | 20250224 | 153200 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 192 | 20250224 | 153100 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 193 | 20250224 | 153000 | 1467038860 | 4785 | 4785 | 4785 | 4785 | 2906 |
| 194 | 20250224 | 152900 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20250224 | 152800 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20250224 | 152700 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20250224 | 152600 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20250224 | 152500 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20250224 | 152400 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20250224 | 152300 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20250224 | 152200 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20250224 | 152100 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20250224 | 152000 | 1453133650 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20250224 | 151900 | 1453133650 | 4830 | 4810 | 4830 | 4805 | 104 |
| 205 | 20250224 | 151800 | 1452633640 | 4805 | 4805 | 4805 | 4805 | 34 |
| 206 | 20250224 | 151700 | 1452470270 | 4835 | 4830 | 4835 | 4830 | 103 |
| 207 | 20250224 | 151600 | 1451972755 | 4830 | 4830 | 4830 | 4830 | 99 |
| 208 | 20250224 | 151500 | 1451494585 | 4830 | 4825 | 4830 | 4825 | 220 |
| 209 | 20250224 | 151400 | 1450432540 | 4825 | 4825 | 4825 | 4820 | 348 |
| 210 | 20250224 | 151300 | 1448753460 | 4825 | 4825 | 4825 | 4825 | 263 |
| 211 | 20250224 | 151200 | 1447484485 | 4825 | 4825 | 4825 | 4825 | 284 |
| 212 | 20250224 | 151100 | 1446114185 | 4830 | 4825 | 4830 | 4825 | 91 |
| 213 | 20250224 | 151000 | 1445675105 | 4825 | 4800 | 4825 | 4795 | 241 |
| 214 | 20250224 | 150900 | 1444515060 | 4800 | 4820 | 4820 | 4800 | 261 |
| 215 | 20250224 | 150800 | 1443258770 | 4820 | 4820 | 4820 | 4800 | 534 |
| 216 | 20250224 | 150700 | 1440691150 | 4805 | 4840 | 4840 | 4805 | 7341 |
| 217 | 20250224 | 150600 | 1405340660 | 4840 | 4825 | 4845 | 4825 | 331 |
| 218 | 20250224 | 150500 | 1403740115 | 4850 | 4845 | 4850 | 4845 | 376 |
| 219 | 20250224 | 150400 | 1401917905 | 4850 | 4850 | 4850 | 4850 | 205 |
| 220 | 20250224 | 150300 | 1400923655 | 4850 | 4845 | 4850 | 4845 | 232 |
| 221 | 20250224 | 150200 | 1399799045 | 4845 | 4845 | 4845 | 4845 | 105 |
| 222 | 20250224 | 150100 | 1399290320 | 4845 | 4845 | 4845 | 4845 | 236 |
| 223 | 20250224 | 150000 | 1398146900 | 4850 | 4855 | 4855 | 4850 | 242 |
| 224 | 20250224 | 145900 | 1396972685 | 4855 | 4850 | 4855 | 4825 | 294 |
| 225 | 20250224 | 145800 | 1395547665 | 4850 | 4850 | 4850 | 4850 | 212 |
| 226 | 20250224 | 145700 | 1394519465 | 4850 | 4850 | 4850 | 4850 | 101 |
| 227 | 20250224 | 145600 | 1394029615 | 4850 | 4855 | 4855 | 4850 | 533 |
| 228 | 20250224 | 145500 | 1391442600 | 4850 | 4850 | 4850 | 4825 | 563 |
| 229 | 20250224 | 145400 | 1388720815 | 4850 | 4855 | 4855 | 4850 | 266 |
| 230 | 20250224 | 145300 | 1387429920 | 4855 | 4825 | 4855 | 4825 | 432 |
| 231 | 20250224 | 145200 | 1385338680 | 4855 | 4855 | 4855 | 4850 | 120 |
| 232 | 20250224 | 145100 | 1384756625 | 4850 | 4830 | 4850 | 4830 | 744 |
| 233 | 20250224 | 145000 | 1381158325 | 4850 | 4850 | 4850 | 4850 | 227 |
| 234 | 20250224 | 144900 | 1380057375 | 4845 | 4850 | 4850 | 4830 | 782 |
| 235 | 20250224 | 144800 | 1376275855 | 4850 | 4850 | 4850 | 4850 | 217 |
| 236 | 20250224 | 144700 | 1375223405 | 4850 | 4850 | 4850 | 4850 | 95 |
| 237 | 20250224 | 144600 | 1374762655 | 4850 | 4850 | 4850 | 4850 | 235 |
| 238 | 20250224 | 144500 | 1373622905 | 4850 | 4845 | 4850 | 4845 | 820 |
| 239 | 20250224 | 144400 | 1369648905 | 4845 | 4850 | 4855 | 4845 | 259 |
| 240 | 20250224 | 144300 | 1368393300 | 4850 | 4850 | 4850 | 4850 | 258 |
| 241 | 20250224 | 144200 | 1367142000 | 4855 | 4855 | 4855 | 4855 | 104 |
| 242 | 20250224 | 144100 | 1366637080 | 4855 | 4855 | 4855 | 4855 | 243 |
| 243 | 20250224 | 144000 | 1365457315 | 4855 | 4855 | 4855 | 4855 | 277 |
| 244 | 20250224 | 143900 | 1364112480 | 4855 | 4855 | 4855 | 4855 | 229 |
| 245 | 20250224 | 143800 | 1363000685 | 4850 | 4855 | 4855 | 4850 | 221 |
| 246 | 20250224 | 143700 | 1361928250 | 4855 | 4855 | 4855 | 4855 | 146 |
| 247 | 20250224 | 143600 | 1361219420 | 4850 | 4855 | 4855 | 4850 | 264 |
| 248 | 20250224 | 143500 | 1359938975 | 4855 | 4855 | 4855 | 4855 | 339 |
| 249 | 20250224 | 143400 | 1358293130 | 4855 | 4825 | 4855 | 4820 | 932 |
| 250 | 20250224 | 143300 | 1353793175 | 4850 | 4855 | 4855 | 4850 | 207 |
| 251 | 20250224 | 143200 | 1352788700 | 4860 | 4860 | 4860 | 4825 | 824 |
| 252 | 20250224 | 143100 | 1348791525 | 4860 | 4855 | 4860 | 4855 | 442 |
| 253 | 20250224 | 143000 | 1346645015 | 4855 | 4850 | 4860 | 4850 | 194 |
| 254 | 20250224 | 142900 | 1345703185 | 4845 | 4860 | 4860 | 4845 | 680 |
| 255 | 20250224 | 142800 | 1342405470 | 4860 | 4860 | 4860 | 4860 | 517 |
| 256 | 20250224 | 142700 | 1339892850 | 4850 | 4855 | 4855 | 4850 | 224 |
| 257 | 20250224 | 142600 | 1338805780 | 4850 | 4850 | 4850 | 4845 | 451 |
| 258 | 20250224 | 142500 | 1336619725 | 4845 | 4850 | 4850 | 4845 | 243 |
| 259 | 20250224 | 142400 | 1335441200 | 4850 | 4860 | 4860 | 4850 | 367 |
| 260 | 20250224 | 142300 | 1333659110 | 4860 | 4860 | 4860 | 4860 | 353 |
| 261 | 20250224 | 142200 | 1331943530 | 4860 | 4860 | 4860 | 4860 | 102 |
| 262 | 20250224 | 142100 | 1331447810 | 4855 | 4860 | 4860 | 4855 | 139 |
| 263 | 20250224 | 142000 | 1330772860 | 4860 | 4860 | 4860 | 4855 | 362 |
| 264 | 20250224 | 141900 | 1329014705 | 4855 | 4850 | 4855 | 4850 | 133 |
| 265 | 20250224 | 141800 | 1328369140 | 4850 | 4860 | 4860 | 4850 | 480 |
| 266 | 20250224 | 141700 | 1326038735 | 4855 | 4855 | 4855 | 4855 | 117 |
| 267 | 20250224 | 141600 | 1325470700 | 4860 | 4855 | 4860 | 4855 | 302 |
| 268 | 20250224 | 141500 | 1324003815 | 4855 | 4855 | 4860 | 4845 | 732 |
| 269 | 20250224 | 141400 | 1320453545 | 4850 | 4850 | 4850 | 4850 | 53 |
| 270 | 20250224 | 141300 | 1320196495 | 4855 | 4855 | 4855 | 4855 | 1 |
| 271 | 20250224 | 141200 | 1320191640 | 4850 | 4855 | 4855 | 4850 | 364 |
| 272 | 20250224 | 141100 | 1318424930 | 4855 | 4850 | 4855 | 4850 | 437 |
| 273 | 20250224 | 141000 | 1316303785 | 4850 | 4855 | 4855 | 4850 | 32 |
| 274 | 20250224 | 140900 | 1316148445 | 4850 | 4850 | 4850 | 4850 | 67 |
| 275 | 20250224 | 140800 | 1315823495 | 4850 | 4850 | 4860 | 4850 | 508 |
| 276 | 20250224 | 140700 | 1313358445 | 4850 | 4865 | 4865 | 4850 | 180 |
| 277 | 20250224 | 140600 | 1312484110 | 4865 | 4865 | 4865 | 4865 | 13 |
| 278 | 20250224 | 140500 | 1312420865 | 4870 | 4865 | 4870 | 4865 | 327 |
| 279 | 20250224 | 140400 | 1310829420 | 4870 | 4870 | 4870 | 4870 | 516 |
| 280 | 20250224 | 140300 | 1308316500 | 4865 | 4860 | 4870 | 4860 | 2801 |
| 281 | 20250224 | 140200 | 1294685250 | 4855 | 4845 | 4855 | 4830 | 2480 |
| 282 | 20250224 | 140100 | 1282659810 | 4850 | 4825 | 4850 | 4825 | 8868 |
| 283 | 20250224 | 140000 | 1239660870 | 4810 | 4835 | 4835 | 4810 | 1518 |
| 284 | 20250224 | 135900 | 1232352360 | 4830 | 4835 | 4845 | 4830 | 236 |
| 285 | 20250224 | 135800 | 1231211115 | 4835 | 4850 | 4850 | 4835 | 495 |
| 286 | 20250224 | 135700 | 1228813130 | 4840 | 4850 | 4850 | 4840 | 1183 |
| 287 | 20250224 | 135600 | 1223083600 | 4850 | 4845 | 4850 | 4845 | 200 |
| 288 | 20250224 | 135500 | 1222114125 | 4845 | 4850 | 4860 | 4840 | 699 |
| 289 | 20250224 | 135400 | 1218719055 | 4850 | 4850 | 4850 | 4850 | 465 |
| 290 | 20250224 | 135300 | 1216463805 | 4850 | 4860 | 4860 | 4850 | 37 |
| 291 | 20250224 | 135200 | 1216284335 | 4865 | 4860 | 4865 | 4820 | 782 |
| 292 | 20250224 | 135100 | 1212493725 | 4855 | 4845 | 4855 | 4845 | 175 |
| 293 | 20250224 | 135000 | 1211644560 | 4845 | 4870 | 4870 | 4845 | 366 |
| 294 | 20250224 | 134900 | 1209865080 | 4870 | 4850 | 4870 | 4850 | 2634 |
| 295 | 20250224 | 134800 | 1197058105 | 4850 | 4855 | 4855 | 4850 | 745 |
| 296 | 20250224 | 134700 | 1193444150 | 4855 | 4855 | 4855 | 4855 | 229 |
| 297 | 20250224 | 134600 | 1192332355 | 4855 | 4860 | 4860 | 4855 | 445 |
| 298 | 20250224 | 134500 | 1190171290 | 4860 | 4850 | 4865 | 4850 | 3531 |
| 299 | 20250224 | 134400 | 1173011975 | 4850 | 4850 | 4850 | 4850 | 40 |
| 300 | 20250224 | 134300 | 1172817975 | 4850 | 4855 | 4855 | 4845 | 947 |
| 301 | 20250224 | 134200 | 1168224655 | 4850 | 4840 | 4855 | 4840 | 5586 |
| 302 | 20250224 | 134100 | 1141140670 | 4840 | 4815 | 4845 | 4815 | 11110 |
| 303 | 20250224 | 134000 | 1087413365 | 4815 | 4810 | 4815 | 4810 | 328 |
| 304 | 20250224 | 133900 | 1085835135 | 4815 | 4800 | 4815 | 4795 | 2618 |
| 305 | 20250224 | 133800 | 1073245835 | 4800 | 4800 | 4800 | 4800 | 453 |
| 306 | 20250224 | 133700 | 1071071435 | 4800 | 4795 | 4800 | 4795 | 128 |
| 307 | 20250224 | 133600 | 1070457060 | 4795 | 4795 | 4800 | 4775 | 1615 |
| 308 | 20250224 | 133500 | 1062723540 | 4795 | 4785 | 4795 | 4785 | 127 |
| 309 | 20250224 | 133400 | 1062115475 | 4770 | 4790 | 4790 | 4770 | 6230 |
| 310 | 20250224 | 133300 | 1032394540 | 4780 | 4795 | 4795 | 4780 | 1672 |
| 311 | 20250224 | 133200 | 1024400200 | 4805 | 4790 | 4805 | 4790 | 3261 |
| 312 | 20250224 | 133100 | 1008767235 | 4795 | 4790 | 4795 | 4775 | 2707 |
| 313 | 20250224 | 133000 | 995816700 | 4790 | 4785 | 4800 | 4785 | 2379 |
| 314 | 20250224 | 132900 | 984412360 | 4770 | 4770 | 4775 | 4765 | 2669 |
| 315 | 20250224 | 132800 | 971681405 | 4780 | 4770 | 4780 | 4770 | 576 |
| 316 | 20250224 | 132700 | 968932505 | 4770 | 4730 | 4770 | 4730 | 6995 |
| 317 | 20250224 | 132600 | 935681875 | 4730 | 4725 | 4730 | 4725 | 580 |
| 318 | 20250224 | 132500 | 932940945 | 4710 | 4730 | 4730 | 4710 | 2226 |
| 319 | 20250224 | 132400 | 922451860 | 4730 | 4730 | 4730 | 4730 | 9 |
| 320 | 20250224 | 132300 | 922409290 | 4725 | 4720 | 4725 | 4715 | 2098 |
| 321 | 20250224 | 132200 | 912510490 | 4720 | 4725 | 4730 | 4720 | 1404 |
| 322 | 20250224 | 132100 | 905882020 | 4720 | 4720 | 4720 | 4720 | 568 |
| 323 | 20250224 | 132000 | 903201060 | 4725 | 4720 | 4725 | 4720 | 56 |
| 324 | 20250224 | 131900 | 902936545 | 4725 | 4725 | 4725 | 4725 | 1 |
| 325 | 20250224 | 131800 | 902931820 | 4725 | 4725 | 4725 | 4725 | 9 |
| 326 | 20250224 | 131700 | 902889295 | 4720 | 4725 | 4725 | 4720 | 19 |
| 327 | 20250224 | 131600 | 902799605 | 4725 | 4725 | 4725 | 4725 | 13 |
| 328 | 20250224 | 131500 | 902738180 | 4725 | 4725 | 4725 | 4725 | 19 |
| 329 | 20250224 | 131400 | 902648405 | 4730 | 4720 | 4730 | 4720 | 28 |
| 330 | 20250224 | 131300 | 902516155 | 4730 | 4730 | 4730 | 4730 | 0 |
| 331 | 20250224 | 131200 | 902516155 | 4730 | 4730 | 4730 | 4730 | 9 |
| 332 | 20250224 | 131100 | 902473585 | 4730 | 4730 | 4730 | 4730 | 0 |
| 333 | 20250224 | 131000 | 902473585 | 4730 | 4720 | 4730 | 4720 | 31 |
| 334 | 20250224 | 130900 | 902327175 | 4730 | 4720 | 4730 | 4720 | 36 |
| 335 | 20250224 | 130800 | 902156945 | 4730 | 4720 | 4730 | 4720 | 25 |
| 336 | 20250224 | 130700 | 902038855 | 4720 | 4720 | 4720 | 4720 | 16 |
| 337 | 20250224 | 130600 | 901963335 | 4720 | 4720 | 4730 | 4720 | 115 |
| 338 | 20250224 | 130500 | 901420445 | 4720 | 4720 | 4720 | 4720 | 209 |
| 339 | 20250224 | 130400 | 900433965 | 4730 | 4730 | 4730 | 4730 | 27 |
| 340 | 20250224 | 130300 | 900306255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 341 | 20250224 | 130200 | 900306255 | 4730 | 4725 | 4730 | 4725 | 377 |
| 342 | 20250224 | 130100 | 898524885 | 4725 | 4725 | 4725 | 4725 | 3 |
| 343 | 20250224 | 130000 | 898510710 | 4730 | 4730 | 4730 | 4730 | 9 |
| 344 | 20250224 | 125900 | 898468140 | 4730 | 4730 | 4730 | 4730 | 41 |
| 345 | 20250224 | 125800 | 898274210 | 4730 | 4725 | 4730 | 4725 | 33 |
| 346 | 20250224 | 125700 | 898118240 | 4725 | 4725 | 4725 | 4725 | 13 |
| 347 | 20250224 | 125600 | 898056815 | 4730 | 4725 | 4730 | 4725 | 12 |
| 348 | 20250224 | 125500 | 898000070 | 4725 | 4725 | 4725 | 4725 | 16 |
| 349 | 20250224 | 125400 | 897924470 | 4735 | 4735 | 4735 | 4735 | 9 |
| 350 | 20250224 | 125300 | 897881855 | 4735 | 4735 | 4735 | 4735 | 21 |
| 351 | 20250224 | 125200 | 897782420 | 4725 | 4735 | 4735 | 4725 | 24 |
| 352 | 20250224 | 125100 | 897668930 | 4725 | 4725 | 4725 | 4725 | 0 |
| 353 | 20250224 | 125000 | 897668930 | 4725 | 4730 | 4735 | 4725 | 88 |
| 354 | 20250224 | 124900 | 897253005 | 4735 | 4735 | 4735 | 4735 | 0 |
| 355 | 20250224 | 124800 | 897253005 | 4735 | 4735 | 4735 | 4735 | 40 |
| 356 | 20250224 | 124700 | 897063605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 357 | 20250224 | 124600 | 897063605 | 4740 | 4740 | 4740 | 4740 | 9 |
| 358 | 20250224 | 124500 | 897020945 | 4740 | 4740 | 4740 | 4740 | 1 |
| 359 | 20250224 | 124400 | 897016205 | 4740 | 4730 | 4740 | 4730 | 18 |
| 360 | 20250224 | 124300 | 896930945 | 4730 | 4730 | 4730 | 4730 | 25 |
| 361 | 20250224 | 124200 | 896812695 | 4735 | 4735 | 4735 | 4735 | 28 |
| 362 | 20250224 | 124100 | 896680115 | 4730 | 4730 | 4730 | 4730 | 82 |
| 363 | 20250224 | 124000 | 896292255 | 4730 | 4735 | 4735 | 4730 | 12 |
| 364 | 20250224 | 123900 | 896235450 | 4730 | 4730 | 4730 | 4730 | 28 |
| 365 | 20250224 | 123800 | 896103010 | 4730 | 4735 | 4735 | 4730 | 11 |
| 366 | 20250224 | 123700 | 896050935 | 4730 | 4735 | 4735 | 4730 | 346 |
| 367 | 20250224 | 123600 | 894412750 | 4730 | 4730 | 4735 | 4730 | 17 |
| 368 | 20250224 | 123500 | 894332295 | 4730 | 4730 | 4730 | 4730 | 22 |
| 369 | 20250224 | 123400 | 894228235 | 4735 | 4735 | 4735 | 4735 | 9 |
| 370 | 20250224 | 123300 | 894185620 | 4735 | 4735 | 4735 | 4735 | 327 |
| 371 | 20250224 | 123200 | 892637275 | 4745 | 4745 | 4745 | 4745 | 19 |
| 372 | 20250224 | 123100 | 892547120 | 4745 | 4740 | 4745 | 4740 | 456 |
| 373 | 20250224 | 123000 | 890385585 | 4740 | 4740 | 4740 | 4740 | 9 |
| 374 | 20250224 | 122900 | 890342925 | 4740 | 4740 | 4740 | 4740 | 446 |
| 375 | 20250224 | 122800 | 888228885 | 4740 | 4720 | 4740 | 4720 | 204 |
| 376 | 20250224 | 122700 | 887262975 | 4730 | 4735 | 4735 | 4720 | 29 |
| 377 | 20250224 | 122600 | 887125990 | 4735 | 4730 | 4735 | 4730 | 33 |
| 378 | 20250224 | 122500 | 886969855 | 4720 | 4720 | 4720 | 4720 | 19 |
| 379 | 20250224 | 122400 | 886880175 | 4730 | 4720 | 4730 | 4720 | 509 |
| 380 | 20250224 | 122300 | 884477605 | 4725 | 4725 | 4725 | 4725 | 227 |
| 381 | 20250224 | 122200 | 883405030 | 4725 | 4725 | 4725 | 4720 | 179 |
| 382 | 20250224 | 122100 | 882559280 | 4730 | 4730 | 4730 | 4730 | 81 |
| 383 | 20250224 | 122000 | 882176150 | 4730 | 4735 | 4735 | 4730 | 63 |
| 384 | 20250224 | 121900 | 881877955 | 4735 | 4735 | 4735 | 4735 | 500 |
| 385 | 20250224 | 121800 | 879510455 | 4735 | 4730 | 4735 | 4725 | 267 |
| 386 | 20250224 | 121700 | 878248455 | 4735 | 4735 | 4735 | 4735 | 0 |
| 387 | 20250224 | 121600 | 878248455 | 4735 | 4735 | 4735 | 4735 | 14 |
| 388 | 20250224 | 121500 | 878182165 | 4735 | 4735 | 4735 | 4735 | 27 |
| 389 | 20250224 | 121400 | 878054320 | 4735 | 4735 | 4735 | 4735 | 9 |
| 390 | 20250224 | 121300 | 878011705 | 4735 | 4735 | 4735 | 4735 | 0 |
| 391 | 20250224 | 121200 | 878011705 | 4735 | 4735 | 4735 | 4735 | 9 |
| 392 | 20250224 | 121100 | 877969090 | 4725 | 4730 | 4730 | 4725 | 677 |
| 393 | 20250224 | 121000 | 874770155 | 4730 | 4730 | 4730 | 4730 | 9 |
| 394 | 20250224 | 120900 | 874727585 | 4725 | 4730 | 4730 | 4725 | 25 |
| 395 | 20250224 | 120800 | 874609340 | 4730 | 4730 | 4730 | 4730 | 9 |
| 396 | 20250224 | 120700 | 874566770 | 4730 | 4730 | 4730 | 4730 | 9 |
| 397 | 20250224 | 120600 | 874524200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 398 | 20250224 | 120500 | 874524200 | 4730 | 4730 | 4730 | 4730 | 9 |
| 399 | 20250224 | 120400 | 874481630 | 4725 | 4725 | 4725 | 4725 | 24 |
| 400 | 20250224 | 120300 | 874368230 | 4725 | 4725 | 4725 | 4725 | 9 |
| 401 | 20250224 | 120200 | 874325705 | 4725 | 4725 | 4725 | 4725 | 0 |
| 402 | 20250224 | 120100 | 874325705 | 4725 | 4725 | 4725 | 4725 | 11 |
| 403 | 20250224 | 120000 | 874273730 | 4720 | 4720 | 4720 | 4720 | 21 |
| 404 | 20250224 | 115900 | 874174610 | 4720 | 4725 | 4725 | 4720 | 974 |
| 405 | 20250224 | 115800 | 869577285 | 4720 | 4720 | 4720 | 4720 | 69 |
| 406 | 20250224 | 115700 | 869251605 | 4720 | 4720 | 4720 | 4720 | 9 |
| 407 | 20250224 | 115600 | 869209125 | 4720 | 4720 | 4720 | 4720 | 1 |
| 408 | 20250224 | 115500 | 869204405 | 4720 | 4735 | 4735 | 4720 | 115 |
| 409 | 20250224 | 115400 | 868661470 | 4735 | 4735 | 4735 | 4735 | 0 |
| 410 | 20250224 | 115300 | 868661470 | 4735 | 4730 | 4735 | 4730 | 39 |
| 411 | 20250224 | 115200 | 868476850 | 4725 | 4730 | 4730 | 4725 | 334 |
| 412 | 20250224 | 115100 | 866898410 | 4735 | 4735 | 4735 | 4735 | 9 |
| 413 | 20250224 | 115000 | 866855795 | 4735 | 4735 | 4735 | 4735 | 0 |
| 414 | 20250224 | 114900 | 866855795 | 4735 | 4735 | 4735 | 4735 | 281 |
| 415 | 20250224 | 114800 | 865525260 | 4735 | 4735 | 4735 | 4735 | 5 |
| 416 | 20250224 | 114700 | 865501585 | 4740 | 4740 | 4740 | 4740 | 28 |
| 417 | 20250224 | 114600 | 865368865 | 4735 | 4735 | 4735 | 4735 | 68 |
| 418 | 20250224 | 114500 | 865046885 | 4740 | 4740 | 4740 | 4740 | 9 |
| 419 | 20250224 | 114400 | 865004225 | 4735 | 4735 | 4735 | 4735 | 100 |
| 420 | 20250224 | 114300 | 864530725 | 4735 | 4740 | 4740 | 4735 | 53 |
| 421 | 20250224 | 114200 | 864279725 | 4740 | 4740 | 4740 | 4740 | 30 |
| 422 | 20250224 | 114100 | 864137525 | 4740 | 4740 | 4740 | 4740 | 9 |
| 423 | 20250224 | 114000 | 864094865 | 4745 | 4745 | 4745 | 4745 | 1 |
| 424 | 20250224 | 113900 | 864090120 | 4745 | 4745 | 4745 | 4745 | 9 |
| 425 | 20250224 | 113800 | 864047415 | 4745 | 4745 | 4745 | 4745 | 0 |
| 426 | 20250224 | 113700 | 864047415 | 4745 | 4745 | 4745 | 4745 | 9 |
| 427 | 20250224 | 113600 | 864004710 | 4745 | 4745 | 4745 | 4745 | 25 |
| 428 | 20250224 | 113500 | 863886085 | 4745 | 4735 | 4745 | 4735 | 1413 |
| 429 | 20250224 | 113400 | 857187975 | 4735 | 4735 | 4735 | 4735 | 0 |
| 430 | 20250224 | 113300 | 857187975 | 4735 | 4735 | 4735 | 4735 | 10 |
| 431 | 20250224 | 113200 | 857140625 | 4730 | 4725 | 4730 | 4725 | 1093 |
| 432 | 20250224 | 113100 | 851971605 | 4725 | 4720 | 4725 | 4720 | 1101 |
| 433 | 20250224 | 113000 | 846772240 | 4720 | 4715 | 4720 | 4715 | 42 |
| 434 | 20250224 | 112900 | 846574150 | 4710 | 4710 | 4710 | 4710 | 43 |
| 435 | 20250224 | 112800 | 846371620 | 4705 | 4705 | 4705 | 4705 | 0 |
| 436 | 20250224 | 112700 | 846371620 | 4705 | 4700 | 4715 | 4700 | 42 |
| 437 | 20250224 | 112600 | 846174035 | 4715 | 4715 | 4715 | 4715 | 0 |
| 438 | 20250224 | 112500 | 846174035 | 4715 | 4715 | 4715 | 4715 | 27 |
| 439 | 20250224 | 112400 | 846046730 | 4700 | 4715 | 4715 | 4700 | 67 |
| 440 | 20250224 | 112300 | 845731380 | 4715 | 4715 | 4715 | 4715 | 9 |
| 441 | 20250224 | 112200 | 845688945 | 4700 | 4700 | 4700 | 4700 | 100 |
| 442 | 20250224 | 112100 | 845218945 | 4715 | 4715 | 4715 | 4715 | 9 |
| 443 | 20250224 | 112000 | 845176510 | 4710 | 4710 | 4710 | 4710 | 27 |
| 444 | 20250224 | 111900 | 845049340 | 4715 | 4715 | 4715 | 4715 | 9 |
| 445 | 20250224 | 111800 | 845006905 | 4715 | 4715 | 4715 | 4715 | 0 |
| 446 | 20250224 | 111700 | 845006905 | 4715 | 4715 | 4715 | 4715 | 46 |
| 447 | 20250224 | 111600 | 844790015 | 4715 | 4710 | 4715 | 4700 | 302 |
| 448 | 20250224 | 111500 | 843369560 | 4705 | 4710 | 4710 | 4705 | 1111 |
| 449 | 20250224 | 111400 | 838142260 | 4710 | 4710 | 4720 | 4710 | 105 |
| 450 | 20250224 | 111300 | 837647490 | 4720 | 4720 | 4720 | 4720 | 9 |
| 451 | 20250224 | 111200 | 837605010 | 4720 | 4720 | 4720 | 4720 | 0 |
| 452 | 20250224 | 111100 | 837605010 | 4720 | 4720 | 4720 | 4720 | 9 |
| 453 | 20250224 | 111000 | 837562530 | 4710 | 4710 | 4710 | 4710 | 216 |
| 454 | 20250224 | 110900 | 836545170 | 4720 | 4720 | 4720 | 4720 | 39 |
| 455 | 20250224 | 110800 | 836361090 | 4710 | 4710 | 4710 | 4710 | 0 |
| 456 | 20250224 | 110700 | 836361090 | 4710 | 4710 | 4725 | 4710 | 1016 |
| 457 | 20250224 | 110600 | 831575595 | 4710 | 4720 | 4720 | 4710 | 110 |
| 458 | 20250224 | 110500 | 831057045 | 4730 | 4730 | 4730 | 4730 | 9 |
| 459 | 20250224 | 110400 | 831014475 | 4725 | 4725 | 4725 | 4725 | 1145 |
| 460 | 20250224 | 110300 | 825604350 | 4725 | 4725 | 4725 | 4725 | 28 |
| 461 | 20250224 | 110200 | 825472050 | 4725 | 4710 | 4725 | 4710 | 1686 |
| 462 | 20250224 | 110100 | 817525830 | 4710 | 4705 | 4710 | 4705 | 15 |
| 463 | 20250224 | 110000 | 817455205 | 4710 | 4720 | 4720 | 4710 | 1249 |
| 464 | 20250224 | 105900 | 811565930 | 4720 | 4720 | 4720 | 4715 | 769 |
| 465 | 20250224 | 105800 | 807936620 | 4720 | 4720 | 4720 | 4720 | 28 |
| 466 | 20250224 | 105700 | 807804460 | 4710 | 4710 | 4720 | 4710 | 220 |
| 467 | 20250224 | 105600 | 806768250 | 4710 | 4705 | 4715 | 4705 | 1501 |
| 468 | 20250224 | 105500 | 799696970 | 4705 | 4705 | 4705 | 4705 | 381 |
| 469 | 20250224 | 105400 | 797904365 | 4705 | 4700 | 4705 | 4700 | 8 |
| 470 | 20250224 | 105300 | 797866760 | 4700 | 4695 | 4700 | 4695 | 12 |
| 471 | 20250224 | 105200 | 797810370 | 4695 | 4685 | 4695 | 4685 | 841 |
| 472 | 20250224 | 105100 | 793870065 | 4695 | 4680 | 4695 | 4675 | 1091 |
| 473 | 20250224 | 105000 | 788764460 | 4705 | 4705 | 4705 | 4705 | 11 |
| 474 | 20250224 | 104900 | 788712705 | 4705 | 4705 | 4705 | 4705 | 9 |
| 475 | 20250224 | 104800 | 788670360 | 4705 | 4675 | 4705 | 4675 | 405 |
| 476 | 20250224 | 104700 | 786770035 | 4675 | 4670 | 4675 | 4670 | 210 |
| 477 | 20250224 | 104600 | 785789235 | 4670 | 4670 | 4670 | 4670 | 0 |
| 478 | 20250224 | 104500 | 785789235 | 4670 | 4660 | 4670 | 4660 | 25 |
| 479 | 20250224 | 104400 | 785672495 | 4670 | 4660 | 4670 | 4660 | 1110 |
| 480 | 20250224 | 104300 | 780491895 | 4670 | 4670 | 4670 | 4670 | 10 |
| 481 | 20250224 | 104200 | 780445195 | 4650 | 4650 | 4650 | 4650 | 12 |
| 482 | 20250224 | 104100 | 780389395 | 4650 | 4650 | 4670 | 4650 | 155 |
| 483 | 20250224 | 104000 | 779666530 | 4660 | 4660 | 4660 | 4660 | 0 |
| 484 | 20250224 | 103900 | 779666530 | 4660 | 4660 | 4665 | 4660 | 11 |
| 485 | 20250224 | 103800 | 779615265 | 4645 | 4645 | 4645 | 4645 | 20 |
| 486 | 20250224 | 103700 | 779522365 | 4660 | 4650 | 4660 | 4645 | 276 |
| 487 | 20250224 | 103600 | 778240085 | 4650 | 4670 | 4670 | 4650 | 386 |
| 488 | 20250224 | 103500 | 776444605 | 4670 | 4655 | 4670 | 4655 | 109 |
| 489 | 20250224 | 103400 | 775935690 | 4665 | 4660 | 4665 | 4655 | 2098 |
| 490 | 20250224 | 103300 | 766165785 | 4660 | 4670 | 4670 | 4660 | 14 |
| 491 | 20250224 | 103200 | 766100455 | 4670 | 4665 | 4670 | 4665 | 6 |
| 492 | 20250224 | 103100 | 766072450 | 4660 | 4695 | 4695 | 4660 | 1186 |
| 493 | 20250224 | 103000 | 760539800 | 4695 | 4695 | 4695 | 4695 | 23 |
| 494 | 20250224 | 102900 | 760431815 | 4670 | 4670 | 4695 | 4670 | 15 |
| 495 | 20250224 | 102800 | 760361540 | 4700 | 4665 | 4700 | 4665 | 1000 |
| 496 | 20250224 | 102700 | 755671750 | 4660 | 4660 | 4660 | 4660 | 1 |
| 497 | 20250224 | 102600 | 755667090 | 4680 | 4680 | 4680 | 4680 | 1 |
| 498 | 20250224 | 102500 | 755662410 | 4680 | 4680 | 4680 | 4680 | 33 |
| 499 | 20250224 | 102400 | 755507970 | 4685 | 4660 | 4685 | 4655 | 216 |
| 500 | 20250224 | 102300 | 754502435 | 4660 | 4675 | 4685 | 4660 | 196 |
| 501 | 20250224 | 102200 | 753588865 | 4685 | 4685 | 4685 | 4660 | 13 |
| 502 | 20250224 | 102100 | 753528030 | 4660 | 4675 | 4675 | 4660 | 49 |
| 503 | 20250224 | 102000 | 753299525 | 4680 | 4665 | 4680 | 4660 | 636 |
| 504 | 20250224 | 101900 | 750332830 | 4675 | 4670 | 4675 | 4665 | 586 |
| 505 | 20250224 | 101800 | 747593650 | 4670 | 4665 | 4675 | 4660 | 1293 |
| 506 | 20250224 | 101700 | 741558460 | 4685 | 4645 | 4690 | 4645 | 2588 |
| 507 | 20250224 | 101600 | 729504760 | 4640 | 4650 | 4655 | 4640 | 4385 |
| 508 | 20250224 | 101500 | 709137325 | 4655 | 4655 | 4655 | 4650 | 47 |
| 509 | 20250224 | 101400 | 708918705 | 4660 | 4650 | 4660 | 4640 | 3836 |
| 510 | 20250224 | 101300 | 691089970 | 4650 | 4675 | 4675 | 4650 | 924 |
| 511 | 20250224 | 101200 | 686788675 | 4665 | 4665 | 4670 | 4650 | 338 |
| 512 | 20250224 | 101100 | 685212360 | 4665 | 4695 | 4695 | 4655 | 8788 |
| 513 | 20250224 | 101000 | 644251970 | 4700 | 4695 | 4700 | 4695 | 4 |
| 514 | 20250224 | 100900 | 644233185 | 4695 | 4700 | 4700 | 4695 | 12 |
| 515 | 20250224 | 100800 | 644176795 | 4700 | 4690 | 4700 | 4685 | 89 |
| 516 | 20250224 | 100700 | 643759490 | 4710 | 4690 | 4710 | 4690 | 12 |
| 517 | 20250224 | 100600 | 643703030 | 4695 | 4695 | 4695 | 4695 | 200 |
| 518 | 20250224 | 100500 | 642764030 | 4695 | 4690 | 4695 | 4690 | 65 |
| 519 | 20250224 | 100400 | 642459130 | 4695 | 4695 | 4695 | 4695 | 60 |
| 520 | 20250224 | 100300 | 642177430 | 4695 | 4680 | 4695 | 4675 | 400 |
| 521 | 20250224 | 100200 | 640303605 | 4680 | 4675 | 4680 | 4675 | 1035 |
| 522 | 20250224 | 100100 | 635464950 | 4670 | 4680 | 4680 | 4670 | 7013 |
| 523 | 20250224 | 100000 | 602697650 | 4675 | 4680 | 4680 | 4675 | 3428 |
| 524 | 20250224 | 095900 | 586660435 | 4685 | 4695 | 4700 | 4685 | 3195 |
| 525 | 20250224 | 095800 | 571675900 | 4695 | 4705 | 4705 | 4695 | 1737 |
| 526 | 20250224 | 095700 | 563510340 | 4725 | 4705 | 4725 | 4705 | 131 |
| 527 | 20250224 | 095600 | 562893965 | 4705 | 4705 | 4705 | 4705 | 300 |
| 528 | 20250224 | 095500 | 561482465 | 4720 | 4720 | 4720 | 4720 | 9 |
| 529 | 20250224 | 095400 | 561439985 | 4725 | 4710 | 4725 | 4710 | 567 |
| 530 | 20250224 | 095300 | 558768735 | 4710 | 4720 | 4720 | 4710 | 518 |
| 531 | 20250224 | 095200 | 556323955 | 4720 | 4720 | 4720 | 4715 | 657 |
| 532 | 20250224 | 095100 | 553223025 | 4720 | 4720 | 4720 | 4720 | 3 |
| 533 | 20250224 | 095000 | 553208865 | 4720 | 4720 | 4720 | 4720 | 14 |
| 534 | 20250224 | 094900 | 553142785 | 4720 | 4705 | 4720 | 4685 | 6740 |
| 535 | 20250224 | 094800 | 521518350 | 4720 | 4705 | 4720 | 4700 | 2170 |
| 536 | 20250224 | 094700 | 511312875 | 4705 | 4745 | 4745 | 4705 | 2442 |
| 537 | 20250224 | 094600 | 499806240 | 4745 | 4735 | 4750 | 4720 | 363 |
| 538 | 20250224 | 094500 | 498088610 | 4715 | 4735 | 4735 | 4715 | 2078 |
| 539 | 20250224 | 094400 | 488289825 | 4740 | 4725 | 4750 | 4710 | 6988 |
| 540 | 20250224 | 094300 | 455318240 | 4750 | 4760 | 4760 | 4715 | 13469 |
| 541 | 20250224 | 094200 | 391553105 | 4770 | 4780 | 4780 | 4770 | 4224 |
| 542 | 20250224 | 094100 | 371383305 | 4800 | 4800 | 4800 | 4800 | 319 |
| 543 | 20250224 | 094000 | 369852105 | 4795 | 4780 | 4795 | 4780 | 101 |
| 544 | 20250224 | 093900 | 369369310 | 4780 | 4785 | 4785 | 4780 | 100 |
| 545 | 20250224 | 093800 | 368891115 | 4785 | 4785 | 4785 | 4785 | 639 |
| 546 | 20250224 | 093700 | 365833500 | 4785 | 4785 | 4785 | 4785 | 428 |
| 547 | 20250224 | 093600 | 363785520 | 4815 | 4815 | 4815 | 4815 | 0 |
| 548 | 20250224 | 093500 | 363785520 | 4815 | 4815 | 4815 | 4815 | 0 |
| 549 | 20250224 | 093400 | 363785520 | 4815 | 4815 | 4815 | 4815 | 1 |
| 550 | 20250224 | 093300 | 363780705 | 4785 | 4820 | 4820 | 4785 | 51 |
| 551 | 20250224 | 093200 | 363536320 | 4785 | 4820 | 4820 | 4785 | 604 |
| 552 | 20250224 | 093100 | 360643525 | 4815 | 4800 | 4815 | 4800 | 3254 |
| 553 | 20250224 | 093000 | 344992095 | 4800 | 4800 | 4800 | 4800 | 2 |
| 554 | 20250224 | 092900 | 344982495 | 4800 | 4800 | 4800 | 4800 | 1 |
| 555 | 20250224 | 092800 | 344977695 | 4775 | 4780 | 4780 | 4775 | 101 |
| 556 | 20250224 | 092700 | 344495390 | 4805 | 4805 | 4805 | 4805 | 641 |
| 557 | 20250224 | 092600 | 341415385 | 4770 | 4795 | 4795 | 4770 | 2295 |
| 558 | 20250224 | 092500 | 330462915 | 4810 | 4800 | 4810 | 4800 | 248 |
| 559 | 20250224 | 092400 | 329270085 | 4775 | 4800 | 4800 | 4775 | 35 |
| 560 | 20250224 | 092300 | 329102750 | 4815 | 4800 | 4815 | 4800 | 1265 |
| 561 | 20250224 | 092200 | 323030725 | 4800 | 4790 | 4800 | 4790 | 16 |
| 562 | 20250224 | 092100 | 322954025 | 4800 | 4800 | 4800 | 4800 | 22 |
| 563 | 20250224 | 092000 | 322848425 | 4800 | 4805 | 4805 | 4800 | 2121 |
| 564 | 20250224 | 091900 | 312664015 | 4805 | 4815 | 4815 | 4805 | 316 |
| 565 | 20250224 | 091800 | 311143610 | 4815 | 4805 | 4815 | 4800 | 592 |
| 566 | 20250224 | 091700 | 308299585 | 4805 | 4780 | 4805 | 4780 | 3102 |
| 567 | 20250224 | 091600 | 293420460 | 4790 | 4770 | 4790 | 4770 | 4183 |
| 568 | 20250224 | 091500 | 273446315 | 4740 | 4770 | 4770 | 4740 | 900 |
| 569 | 20250224 | 091400 | 269159315 | 4775 | 4730 | 4775 | 4730 | 1747 |
| 570 | 20250224 | 091300 | 260843780 | 4760 | 4780 | 4780 | 4760 | 10 |
| 571 | 20250224 | 091200 | 260796090 | 4780 | 4760 | 4780 | 4720 | 2003 |
| 572 | 20250224 | 091100 | 251306960 | 4790 | 4790 | 4795 | 4760 | 503 |
| 573 | 20250224 | 091000 | 248912585 | 4790 | 4780 | 4800 | 4760 | 2703 |
| 574 | 20250224 | 090900 | 236032735 | 4800 | 4790 | 4805 | 4780 | 2378 |
| 575 | 20250224 | 090800 | 224661660 | 4790 | 4820 | 4820 | 4790 | 2259 |
| 576 | 20250224 | 090700 | 213838090 | 4825 | 4795 | 4825 | 4790 | 2350 |
| 577 | 20250224 | 090600 | 202516205 | 4840 | 4805 | 4840 | 4800 | 1766 |
| 578 | 20250224 | 090500 | 194035950 | 4805 | 4870 | 4870 | 4805 | 2301 |
| 579 | 20250224 | 090400 | 182900915 | 4870 | 4755 | 4870 | 4725 | 17131 |
| 580 | 20250224 | 090300 | 100550075 | 4765 | 4765 | 4765 | 4765 | 0 |
| 581 | 20250224 | 090200 | 100550075 | 4765 | 4700 | 4765 | 4700 | 9050 |
| 582 | 20250224 | 090100 | 57721940 | 4700 | 4700 | 4700 | 4700 | 1047 |
| 583 | 20250224 | 090000 | 52801040 | 4700 | 4695 | 4700 | 4685 | 11246 |