30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 190100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 3 | 20250224 | 190000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20250224 | 185900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20250224 | 185800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20250224 | 185700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20250224 | 185600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20250224 | 185500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20250224 | 185400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20250224 | 185300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20250224 | 185200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20250224 | 185100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20250224 | 185000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20250224 | 184900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20250224 | 184800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20250224 | 184700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20250224 | 184600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20250224 | 184500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20250224 | 184400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20250224 | 184300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20250224 | 184200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20250224 | 184100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20250224 | 184000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20250224 | 183900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20250224 | 183800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20250224 | 183700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20250224 | 183600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20250224 | 183500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20250224 | 183400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20250224 | 183300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20250224 | 183200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20250224 | 183100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 33 | 20250224 | 183000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20250224 | 182900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20250224 | 182800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20250224 | 182700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20250224 | 182600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20250224 | 182500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20250224 | 182400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20250224 | 182300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20250224 | 182200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20250224 | 182100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20250224 | 182000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20250224 | 181900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20250224 | 181800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20250224 | 181700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20250224 | 181600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20250224 | 181500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20250224 | 181400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20250224 | 181300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20250224 | 181200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20250224 | 181100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20250224 | 181000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20250224 | 180900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20250224 | 180800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20250224 | 180700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20250224 | 180600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20250224 | 180500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20250224 | 180400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20250224 | 180300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20250224 | 180200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20250224 | 180100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 63 | 20250224 | 180000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20250224 | 175900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20250224 | 175800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20250224 | 175700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20250224 | 175600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20250224 | 175500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20250224 | 175400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20250224 | 175300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20250224 | 175200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20250224 | 175100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20250224 | 175000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20250224 | 174900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20250224 | 174800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20250224 | 174700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20250224 | 174600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20250224 | 174500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20250224 | 174400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20250224 | 174300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20250224 | 174200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20250224 | 174100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20250224 | 174000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20250224 | 173900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20250224 | 173800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20250224 | 173700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20250224 | 173600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20250224 | 173500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20250224 | 173400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20250224 | 173300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20250224 | 173200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20250224 | 173100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 93 | 20250224 | 173000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20250224 | 172900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20250224 | 172800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20250224 | 172700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20250224 | 172600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20250224 | 172500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20250224 | 172400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20250224 | 172300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20250224 | 172200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20250224 | 172100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20250224 | 172000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20250224 | 171900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20250224 | 171800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20250224 | 171700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20250224 | 171600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20250224 | 171500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20250224 | 171400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20250224 | 171300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20250224 | 171200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20250224 | 171100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20250224 | 171000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20250224 | 170900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20250224 | 170800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20250224 | 170700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20250224 | 170600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20250224 | 170500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20250224 | 170400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20250224 | 170300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20250224 | 170200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20250224 | 170100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 123 | 20250224 | 170000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20250224 | 165900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20250224 | 165800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20250224 | 165700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20250224 | 165600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20250224 | 165500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20250224 | 165400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20250224 | 165300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20250224 | 165200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20250224 | 165100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20250224 | 165000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20250224 | 164900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20250224 | 164800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20250224 | 164700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20250224 | 164600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20250224 | 164500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20250224 | 164400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20250224 | 164300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20250224 | 164200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20250224 | 164100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20250224 | 164000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20250224 | 163900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20250224 | 163800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20250224 | 163700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20250224 | 163600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20250224 | 163500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20250224 | 163400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20250224 | 163300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20250224 | 163200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20250224 | 163100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 153 | 20250224 | 163000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20250224 | 162900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20250224 | 162800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20250224 | 162700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20250224 | 162600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20250224 | 162500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20250224 | 162400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20250224 | 162300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20250224 | 162200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20250224 | 162100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20250224 | 162000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20250224 | 161900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20250224 | 161800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20250224 | 161700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20250224 | 161600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20250224 | 161500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20250224 | 161400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20250224 | 161300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20250224 | 161200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20250224 | 161100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20250224 | 161000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20250224 | 160900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20250224 | 160800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20250224 | 160700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20250224 | 160600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20250224 | 160500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20250224 | 160400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20250224 | 160300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20250224 | 160200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20250224 | 160100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 183 | 20250224 | 160000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20250224 | 155900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20250224 | 155800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20250224 | 155700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20250224 | 155600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20250224 | 155500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20250224 | 155400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20250224 | 155300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20250224 | 155200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20250224 | 155100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20250224 | 155000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20250224 | 154900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20250224 | 154800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20250224 | 154700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20250224 | 154600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20250224 | 154500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20250224 | 154400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20250224 | 154300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20250224 | 154200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20250224 | 154100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20250224 | 154000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20250224 | 153900 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20250224 | 153800 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20250224 | 153700 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20250224 | 153600 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20250224 | 153500 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20250224 | 153400 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20250224 | 153300 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20250224 | 153200 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20250224 | 153100 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 213 | 20250224 | 153000 | 3794565570 | 5800 | 5800 | 5800 | 5800 | 36238 |
| 214 | 20250224 | 152900 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 215 | 20250224 | 152800 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 216 | 20250224 | 152700 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 217 | 20250224 | 152600 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 218 | 20250224 | 152500 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 219 | 20250224 | 152400 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 220 | 20250224 | 152300 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 221 | 20250224 | 152200 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 222 | 20250224 | 152100 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 223 | 20250224 | 152000 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 224 | 20250224 | 151900 | 3584385170 | 5780 | 5780 | 5780 | 5780 | 1977 |
| 225 | 20250224 | 151800 | 3572958110 | 5780 | 5760 | 5780 | 5760 | 1158 |
| 226 | 20250224 | 151700 | 3566273930 | 5780 | 5750 | 5780 | 5750 | 6887 |
| 227 | 20250224 | 151600 | 3526556390 | 5760 | 5760 | 5760 | 5760 | 330 |
| 228 | 20250224 | 151500 | 3524655590 | 5770 | 5750 | 5770 | 5750 | 1869 |
| 229 | 20250224 | 151400 | 3513898360 | 5750 | 5770 | 5770 | 5750 | 1188 |
| 230 | 20250224 | 151300 | 3507065310 | 5770 | 5750 | 5770 | 5750 | 2070 |
| 231 | 20250224 | 151200 | 3495146570 | 5750 | 5760 | 5760 | 5750 | 816 |
| 232 | 20250224 | 151100 | 3490454420 | 5750 | 5740 | 5750 | 5740 | 1608 |
| 233 | 20250224 | 151000 | 3481212180 | 5760 | 5760 | 5760 | 5760 | 25 |
| 234 | 20250224 | 150900 | 3481068180 | 5760 | 5760 | 5760 | 5750 | 647 |
| 235 | 20250224 | 150800 | 3477347710 | 5750 | 5760 | 5770 | 5750 | 883 |
| 236 | 20250224 | 150700 | 3472268150 | 5760 | 5760 | 5770 | 5760 | 264 |
| 237 | 20250224 | 150600 | 3470747050 | 5770 | 5760 | 5770 | 5750 | 1586 |
| 238 | 20250224 | 150500 | 3461617430 | 5770 | 5770 | 5770 | 5760 | 2508 |
| 239 | 20250224 | 150400 | 3447165380 | 5780 | 5780 | 5780 | 5770 | 4 |
| 240 | 20250224 | 150300 | 3447142280 | 5770 | 5780 | 5780 | 5770 | 910 |
| 241 | 20250224 | 150200 | 3441891340 | 5780 | 5770 | 5780 | 5760 | 1693 |
| 242 | 20250224 | 150100 | 3432123780 | 5770 | 5780 | 5780 | 5770 | 1000 |
| 243 | 20250224 | 150000 | 3426351060 | 5770 | 5770 | 5780 | 5770 | 416 |
| 244 | 20250224 | 145900 | 3423950600 | 5780 | 5770 | 5780 | 5760 | 629 |
| 245 | 20250224 | 145800 | 3420323140 | 5780 | 5770 | 5780 | 5770 | 161 |
| 246 | 20250224 | 145700 | 3419394160 | 5780 | 5770 | 5780 | 5760 | 199 |
| 247 | 20250224 | 145600 | 3418247600 | 5770 | 5770 | 5780 | 5760 | 2355 |
| 248 | 20250224 | 145500 | 3404660700 | 5770 | 5770 | 5770 | 5760 | 1008 |
| 249 | 20250224 | 145400 | 3398846990 | 5770 | 5770 | 5770 | 5760 | 351 |
| 250 | 20250224 | 145300 | 3396823710 | 5770 | 5770 | 5770 | 5760 | 7 |
| 251 | 20250224 | 145200 | 3396783370 | 5760 | 5760 | 5770 | 5760 | 303 |
| 252 | 20250224 | 145100 | 3395037970 | 5750 | 5770 | 5770 | 5670 | 33138 |
| 253 | 20250224 | 145000 | 3205804130 | 5790 | 5780 | 5790 | 5770 | 2040 |
| 254 | 20250224 | 144900 | 3194012940 | 5770 | 5780 | 5780 | 5770 | 8395 |
| 255 | 20250224 | 144800 | 3145553410 | 5770 | 5790 | 5790 | 5770 | 1676 |
| 256 | 20250224 | 144700 | 3135869530 | 5790 | 5780 | 5790 | 5780 | 1776 |
| 257 | 20250224 | 144600 | 3125603930 | 5780 | 5790 | 5790 | 5780 | 175 |
| 258 | 20250224 | 144500 | 3124591570 | 5790 | 5800 | 5800 | 5790 | 1948 |
| 259 | 20250224 | 144400 | 3113311090 | 5790 | 5790 | 5800 | 5790 | 1398 |
| 260 | 20250224 | 144300 | 3105214400 | 5790 | 5790 | 5790 | 5790 | 1262 |
| 261 | 20250224 | 144200 | 3097907420 | 5790 | 5800 | 5800 | 5790 | 272 |
| 262 | 20250224 | 144100 | 3096330530 | 5800 | 5800 | 5800 | 5790 | 1295 |
| 263 | 20250224 | 144000 | 3088831960 | 5800 | 5800 | 5800 | 5800 | 674 |
| 264 | 20250224 | 143900 | 3084922760 | 5800 | 5790 | 5800 | 5790 | 3302 |
| 265 | 20250224 | 143800 | 3065804060 | 5790 | 5800 | 5800 | 5770 | 821 |
| 266 | 20250224 | 143700 | 3061055590 | 5800 | 5790 | 5800 | 5780 | 7668 |
| 267 | 20250224 | 143600 | 3016707760 | 5780 | 5790 | 5790 | 5780 | 2793 |
| 268 | 20250224 | 143500 | 3000563540 | 5780 | 5790 | 5790 | 5780 | 2435 |
| 269 | 20250224 | 143400 | 2986488870 | 5790 | 5790 | 5800 | 5760 | 8276 |
| 270 | 20250224 | 143300 | 2938733380 | 5790 | 5790 | 5800 | 5790 | 397 |
| 271 | 20250224 | 143200 | 2936432010 | 5790 | 5770 | 5800 | 5770 | 4179 |
| 272 | 20250224 | 143100 | 2912243550 | 5770 | 5770 | 5770 | 5770 | 260 |
| 273 | 20250224 | 143000 | 2910743350 | 5770 | 5780 | 5780 | 5770 | 1396 |
| 274 | 20250224 | 142900 | 2902688410 | 5780 | 5780 | 5790 | 5770 | 1285 |
| 275 | 20250224 | 142800 | 2895268070 | 5780 | 5790 | 5790 | 5780 | 1506 |
| 276 | 20250224 | 142700 | 2886550130 | 5790 | 5790 | 5800 | 5780 | 10302 |
| 277 | 20250224 | 142600 | 2826898650 | 5790 | 5780 | 5790 | 5780 | 5161 |
| 278 | 20250224 | 142500 | 2797067200 | 5790 | 5760 | 5790 | 5760 | 9403 |
| 279 | 20250224 | 142400 | 2742735840 | 5760 | 5760 | 5770 | 5760 | 77 |
| 280 | 20250224 | 142300 | 2742292270 | 5760 | 5760 | 5760 | 5760 | 1 |
| 281 | 20250224 | 142200 | 2742286510 | 5770 | 5760 | 5770 | 5760 | 866 |
| 282 | 20250224 | 142100 | 2737298330 | 5760 | 5760 | 5760 | 5750 | 1224 |
| 283 | 20250224 | 142000 | 2730249910 | 5760 | 5760 | 5760 | 5760 | 202 |
| 284 | 20250224 | 141900 | 2729086390 | 5750 | 5760 | 5760 | 5750 | 2651 |
| 285 | 20250224 | 141800 | 2713826640 | 5760 | 5770 | 5770 | 5760 | 1892 |
| 286 | 20250224 | 141700 | 2702911800 | 5790 | 5770 | 5790 | 5770 | 1254 |
| 287 | 20250224 | 141600 | 2695675180 | 5770 | 5770 | 5770 | 5770 | 484 |
| 288 | 20250224 | 141500 | 2692882500 | 5780 | 5780 | 5780 | 5770 | 2586 |
| 289 | 20250224 | 141400 | 2677957730 | 5790 | 5760 | 5790 | 5760 | 1348 |
| 290 | 20250224 | 141300 | 2670170270 | 5760 | 5770 | 5770 | 5760 | 103 |
| 291 | 20250224 | 141200 | 2669576970 | 5770 | 5770 | 5770 | 5770 | 37 |
| 292 | 20250224 | 141100 | 2669363480 | 5780 | 5760 | 5780 | 5760 | 411 |
| 293 | 20250224 | 141000 | 2666995650 | 5760 | 5780 | 5790 | 5760 | 6693 |
| 294 | 20250224 | 140900 | 2628308650 | 5780 | 5770 | 5780 | 5770 | 134 |
| 295 | 20250224 | 140800 | 2627535460 | 5770 | 5780 | 5780 | 5760 | 1909 |
| 296 | 20250224 | 140700 | 2616519950 | 5780 | 5780 | 5780 | 5780 | 2348 |
| 297 | 20250224 | 140600 | 2602948510 | 5770 | 5770 | 5780 | 5770 | 5854 |
| 298 | 20250224 | 140500 | 2569113460 | 5770 | 5770 | 5780 | 5770 | 1686 |
| 299 | 20250224 | 140400 | 2559382570 | 5770 | 5770 | 5770 | 5770 | 755 |
| 300 | 20250224 | 140300 | 2555026220 | 5770 | 5770 | 5770 | 5770 | 656 |
| 301 | 20250224 | 140200 | 2551241100 | 5760 | 5770 | 5770 | 5760 | 151 |
| 302 | 20250224 | 140100 | 2550370590 | 5770 | 5770 | 5770 | 5770 | 11376 |
| 303 | 20250224 | 140000 | 2484731070 | 5770 | 5780 | 5780 | 5770 | 3344 |
| 304 | 20250224 | 135900 | 2465403200 | 5780 | 5770 | 5780 | 5770 | 8945 |
| 305 | 20250224 | 135800 | 2413761260 | 5770 | 5750 | 5770 | 5750 | 16975 |
| 306 | 20250224 | 135700 | 2315967130 | 5740 | 5740 | 5750 | 5740 | 1967 |
| 307 | 20250224 | 135600 | 2304676330 | 5740 | 5750 | 5750 | 5740 | 81 |
| 308 | 20250224 | 135500 | 2304210630 | 5740 | 5750 | 5750 | 5740 | 330 |
| 309 | 20250224 | 135400 | 2302314630 | 5750 | 5750 | 5750 | 5750 | 1 |
| 310 | 20250224 | 135300 | 2302308880 | 5750 | 5750 | 5750 | 5750 | 70 |
| 311 | 20250224 | 135200 | 2301906380 | 5750 | 5740 | 5750 | 5740 | 2366 |
| 312 | 20250224 | 135100 | 2288321500 | 5740 | 5740 | 5740 | 5740 | 183 |
| 313 | 20250224 | 135000 | 2287271080 | 5740 | 5730 | 5740 | 5720 | 3392 |
| 314 | 20250224 | 134900 | 2267836850 | 5720 | 5740 | 5740 | 5720 | 2062 |
| 315 | 20250224 | 134800 | 2256023120 | 5740 | 5740 | 5740 | 5740 | 258 |
| 316 | 20250224 | 134700 | 2254542200 | 5740 | 5740 | 5750 | 5740 | 3212 |
| 317 | 20250224 | 134600 | 2236095300 | 5750 | 5750 | 5750 | 5750 | 846 |
| 318 | 20250224 | 134500 | 2231230800 | 5750 | 5740 | 5750 | 5740 | 2870 |
| 319 | 20250224 | 134400 | 2214744400 | 5740 | 5740 | 5740 | 5740 | 39 |
| 320 | 20250224 | 134300 | 2214520540 | 5740 | 5740 | 5740 | 5730 | 1211 |
| 321 | 20250224 | 134200 | 2207569450 | 5740 | 5740 | 5740 | 5740 | 5 |
| 322 | 20250224 | 134100 | 2207540750 | 5740 | 5730 | 5740 | 5730 | 9041 |
| 323 | 20250224 | 134000 | 2155732140 | 5730 | 5720 | 5730 | 5720 | 643 |
| 324 | 20250224 | 133900 | 2152054070 | 5720 | 5710 | 5720 | 5710 | 1381 |
| 325 | 20250224 | 133800 | 2144158250 | 5720 | 5720 | 5720 | 5720 | 748 |
| 326 | 20250224 | 133700 | 2139879690 | 5720 | 5710 | 5720 | 5710 | 278 |
| 327 | 20250224 | 133600 | 2138292190 | 5720 | 5720 | 5720 | 5720 | 139 |
| 328 | 20250224 | 133500 | 2137497110 | 5720 | 5710 | 5720 | 5710 | 92 |
| 329 | 20250224 | 133400 | 2136970880 | 5720 | 5720 | 5720 | 5710 | 126 |
| 330 | 20250224 | 133300 | 2136251390 | 5710 | 5720 | 5720 | 5710 | 41 |
| 331 | 20250224 | 133200 | 2136017170 | 5710 | 5710 | 5710 | 5710 | 585 |
| 332 | 20250224 | 133100 | 2132676820 | 5720 | 5720 | 5720 | 5720 | 333 |
| 333 | 20250224 | 133000 | 2130772060 | 5710 | 5720 | 5720 | 5710 | 65 |
| 334 | 20250224 | 132900 | 2130400320 | 5720 | 5710 | 5720 | 5710 | 77 |
| 335 | 20250224 | 132800 | 2129960640 | 5720 | 5720 | 5720 | 5720 | 10 |
| 336 | 20250224 | 132700 | 2129903440 | 5710 | 5710 | 5720 | 5710 | 726 |
| 337 | 20250224 | 132600 | 2125757960 | 5720 | 5710 | 5720 | 5710 | 23 |
| 338 | 20250224 | 132500 | 2125626600 | 5720 | 5720 | 5720 | 5720 | 1 |
| 339 | 20250224 | 132400 | 2125620880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 340 | 20250224 | 132300 | 2125620880 | 5720 | 5710 | 5720 | 5710 | 42 |
| 341 | 20250224 | 132200 | 2125380940 | 5710 | 5710 | 5710 | 5710 | 120 |
| 342 | 20250224 | 132100 | 2124695740 | 5720 | 5710 | 5720 | 5710 | 155 |
| 343 | 20250224 | 132000 | 2123810070 | 5720 | 5710 | 5720 | 5710 | 262 |
| 344 | 20250224 | 131900 | 2122313930 | 5720 | 5720 | 5720 | 5720 | 15 |
| 345 | 20250224 | 131800 | 2122228130 | 5720 | 5710 | 5720 | 5710 | 2071 |
| 346 | 20250224 | 131700 | 2110392010 | 5720 | 5720 | 5720 | 5720 | 3 |
| 347 | 20250224 | 131600 | 2110374850 | 5710 | 5710 | 5710 | 5710 | 20 |
| 348 | 20250224 | 131500 | 2110260650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 349 | 20250224 | 131400 | 2110260650 | 5720 | 5720 | 5720 | 5710 | 884 |
| 350 | 20250224 | 131300 | 2105204900 | 5720 | 5720 | 5720 | 5720 | 2 |
| 351 | 20250224 | 131200 | 2105193460 | 5720 | 5720 | 5720 | 5720 | 643 |
| 352 | 20250224 | 131100 | 2101515500 | 5720 | 5720 | 5720 | 5720 | 510 |
| 353 | 20250224 | 131000 | 2098598300 | 5720 | 5710 | 5720 | 5710 | 218 |
| 354 | 20250224 | 130900 | 2097351410 | 5710 | 5710 | 5710 | 5710 | 10 |
| 355 | 20250224 | 130800 | 2097294310 | 5720 | 5720 | 5720 | 5710 | 51 |
| 356 | 20250224 | 130700 | 2097002990 | 5710 | 5710 | 5710 | 5710 | 510 |
| 357 | 20250224 | 130600 | 2094090890 | 5700 | 5700 | 5700 | 5700 | 51 |
| 358 | 20250224 | 130500 | 2093800190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20250224 | 130400 | 2093800190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 360 | 20250224 | 130300 | 2093800190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20250224 | 130200 | 2093800190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 362 | 20250224 | 130100 | 2093800190 | 5710 | 5710 | 5710 | 5710 | 22 |
| 363 | 20250224 | 130000 | 2093674570 | 5700 | 5700 | 5700 | 5700 | 70 |
| 364 | 20250224 | 125900 | 2093275570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 365 | 20250224 | 125800 | 2093275570 | 5700 | 5700 | 5700 | 5700 | 526 |
| 366 | 20250224 | 125700 | 2090277370 | 5700 | 5690 | 5700 | 5690 | 2421 |
| 367 | 20250224 | 125600 | 2076500880 | 5680 | 5680 | 5680 | 5680 | 19 |
| 368 | 20250224 | 125500 | 2076392960 | 5680 | 5690 | 5690 | 5680 | 60 |
| 369 | 20250224 | 125400 | 2076051760 | 5690 | 5690 | 5690 | 5690 | 235 |
| 370 | 20250224 | 125300 | 2074714610 | 5690 | 5690 | 5690 | 5690 | 205 |
| 371 | 20250224 | 125200 | 2073548160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 372 | 20250224 | 125100 | 2073548160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20250224 | 125000 | 2073548160 | 5690 | 5690 | 5690 | 5690 | 5 |
| 374 | 20250224 | 124900 | 2073519710 | 5690 | 5690 | 5690 | 5690 | 108 |
| 375 | 20250224 | 124800 | 2072905190 | 5680 | 5680 | 5680 | 5680 | 107 |
| 376 | 20250224 | 124700 | 2072297430 | 5670 | 5680 | 5680 | 5670 | 103 |
| 377 | 20250224 | 124600 | 2071712440 | 5680 | 5680 | 5680 | 5680 | 195 |
| 378 | 20250224 | 124500 | 2070604840 | 5680 | 5680 | 5680 | 5680 | 416 |
| 379 | 20250224 | 124400 | 2068241960 | 5680 | 5670 | 5680 | 5670 | 22 |
| 380 | 20250224 | 124300 | 2068117010 | 5670 | 5680 | 5680 | 5670 | 902 |
| 381 | 20250224 | 124200 | 2063001240 | 5690 | 5680 | 5690 | 5680 | 185 |
| 382 | 20250224 | 124100 | 2061950230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 383 | 20250224 | 124000 | 2061950230 | 5680 | 5670 | 5680 | 5670 | 511 |
| 384 | 20250224 | 123900 | 2059051750 | 5680 | 5690 | 5690 | 5670 | 556 |
| 385 | 20250224 | 123800 | 2055896380 | 5680 | 5680 | 5680 | 5680 | 1 |
| 386 | 20250224 | 123700 | 2055890700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 387 | 20250224 | 123600 | 2055890700 | 5700 | 5680 | 5700 | 5680 | 16 |
| 388 | 20250224 | 123500 | 2055799780 | 5680 | 5680 | 5680 | 5680 | 2140 |
| 389 | 20250224 | 123400 | 2043644580 | 5690 | 5690 | 5690 | 5690 | 174 |
| 390 | 20250224 | 123300 | 2042654520 | 5690 | 5720 | 5720 | 5690 | 1160 |
| 391 | 20250224 | 123200 | 2036053850 | 5720 | 5720 | 5720 | 5720 | 1 |
| 392 | 20250224 | 123100 | 2036048130 | 5700 | 5720 | 5720 | 5700 | 380 |
| 393 | 20250224 | 123000 | 2033882110 | 5720 | 5700 | 5720 | 5700 | 1204 |
| 394 | 20250224 | 122900 | 2027009290 | 5710 | 5710 | 5710 | 5710 | 0 |
| 395 | 20250224 | 122800 | 2027009290 | 5710 | 5700 | 5710 | 5700 | 84 |
| 396 | 20250224 | 122700 | 2026530460 | 5710 | 5700 | 5710 | 5690 | 708 |
| 397 | 20250224 | 122600 | 2022498440 | 5710 | 5710 | 5710 | 5710 | 200 |
| 398 | 20250224 | 122500 | 2021356440 | 5710 | 5710 | 5710 | 5710 | 303 |
| 399 | 20250224 | 122400 | 2019626310 | 5700 | 5700 | 5700 | 5700 | 177 |
| 400 | 20250224 | 122300 | 2018617410 | 5700 | 5700 | 5700 | 5700 | 4 |
| 401 | 20250224 | 122200 | 2018594610 | 5710 | 5700 | 5710 | 5700 | 873 |
| 402 | 20250224 | 122100 | 2013618470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20250224 | 122000 | 2013618470 | 5700 | 5700 | 5700 | 5700 | 2 |
| 404 | 20250224 | 121900 | 2013607070 | 5690 | 5720 | 5720 | 5690 | 68 |
| 405 | 20250224 | 121800 | 2013219750 | 5720 | 5720 | 5720 | 5720 | 2 |
| 406 | 20250224 | 121700 | 2013208310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 407 | 20250224 | 121600 | 2013208310 | 5720 | 5700 | 5720 | 5700 | 4 |
| 408 | 20250224 | 121500 | 2013185450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 409 | 20250224 | 121400 | 2013185450 | 5720 | 5700 | 5720 | 5700 | 46 |
| 410 | 20250224 | 121300 | 2012922820 | 5700 | 5710 | 5710 | 5700 | 22 |
| 411 | 20250224 | 121200 | 2012797210 | 5710 | 5700 | 5710 | 5690 | 680 |
| 412 | 20250224 | 121100 | 2008923850 | 5710 | 5710 | 5710 | 5710 | 0 |
| 413 | 20250224 | 121000 | 2008923850 | 5710 | 5710 | 5710 | 5710 | 0 |
| 414 | 20250224 | 120900 | 2008923850 | 5710 | 5710 | 5710 | 5710 | 16 |
| 415 | 20250224 | 120800 | 2008832490 | 5710 | 5710 | 5710 | 5690 | 107 |
| 416 | 20250224 | 120700 | 2008223600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 417 | 20250224 | 120600 | 2008223600 | 5710 | 5700 | 5710 | 5690 | 676 |
| 418 | 20250224 | 120500 | 2004373850 | 5710 | 5710 | 5710 | 5710 | 7 |
| 419 | 20250224 | 120400 | 2004333880 | 5710 | 5710 | 5710 | 5710 | 101 |
| 420 | 20250224 | 120300 | 2003757170 | 5700 | 5680 | 5710 | 5680 | 3 |
| 421 | 20250224 | 120200 | 2003740080 | 5670 | 5700 | 5700 | 5670 | 4495 |
| 422 | 20250224 | 120100 | 1978175650 | 5720 | 5720 | 5720 | 5700 | 606 |
| 423 | 20250224 | 120000 | 1974716240 | 5720 | 5720 | 5720 | 5710 | 23 |
| 424 | 20250224 | 115900 | 1974584850 | 5710 | 5710 | 5710 | 5710 | 1 |
| 425 | 20250224 | 115800 | 1974579140 | 5720 | 5710 | 5720 | 5710 | 738 |
| 426 | 20250224 | 115700 | 1970365000 | 5720 | 5720 | 5730 | 5720 | 4312 |
| 427 | 20250224 | 115600 | 1945700330 | 5740 | 5740 | 5740 | 5740 | 48 |
| 428 | 20250224 | 115500 | 1945424810 | 5750 | 5730 | 5750 | 5730 | 1151 |
| 429 | 20250224 | 115400 | 1938828880 | 5740 | 5750 | 5750 | 5730 | 573 |
| 430 | 20250224 | 115300 | 1935544460 | 5750 | 5730 | 5750 | 5730 | 6163 |
| 431 | 20250224 | 115200 | 1900213150 | 5740 | 5730 | 5740 | 5720 | 2430 |
| 432 | 20250224 | 115100 | 1886307510 | 5730 | 5760 | 5760 | 5730 | 5637 |
| 433 | 20250224 | 115000 | 1853968670 | 5760 | 5760 | 5760 | 5760 | 18 |
| 434 | 20250224 | 114900 | 1853864990 | 5740 | 5760 | 5760 | 5740 | 179 |
| 435 | 20250224 | 114800 | 1852835020 | 5740 | 5760 | 5760 | 5740 | 1206 |
| 436 | 20250224 | 114700 | 1845892620 | 5760 | 5760 | 5770 | 5750 | 3068 |
| 437 | 20250224 | 114600 | 1828226040 | 5760 | 5760 | 5760 | 5740 | 2168 |
| 438 | 20250224 | 114500 | 1815743030 | 5760 | 5750 | 5760 | 5750 | 4873 |
| 439 | 20250224 | 114400 | 1787709320 | 5750 | 5750 | 5750 | 5730 | 7350 |
| 440 | 20250224 | 114300 | 1745485570 | 5750 | 5740 | 5750 | 5740 | 1771 |
| 441 | 20250224 | 114200 | 1735319980 | 5730 | 5750 | 5750 | 5730 | 4475 |
| 442 | 20250224 | 114100 | 1709636370 | 5740 | 5730 | 5750 | 5730 | 7744 |
| 443 | 20250224 | 114000 | 1665209890 | 5720 | 5720 | 5730 | 5720 | 89 |
| 444 | 20250224 | 113900 | 1664700300 | 5720 | 5730 | 5730 | 5720 | 105 |
| 445 | 20250224 | 113800 | 1664099650 | 5730 | 5710 | 5730 | 5710 | 7969 |
| 446 | 20250224 | 113700 | 1618594180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 447 | 20250224 | 113600 | 1618594180 | 5710 | 5710 | 5710 | 5710 | 106 |
| 448 | 20250224 | 113500 | 1617988920 | 5710 | 5710 | 5710 | 5700 | 847 |
| 449 | 20250224 | 113400 | 1613159100 | 5720 | 5730 | 5730 | 5720 | 54 |
| 450 | 20250224 | 113300 | 1612849710 | 5730 | 5730 | 5730 | 5720 | 2240 |
| 451 | 20250224 | 113200 | 1600016990 | 5730 | 5710 | 5730 | 5710 | 6576 |
| 452 | 20250224 | 113100 | 1562404490 | 5700 | 5700 | 5700 | 5700 | 3433 |
| 453 | 20250224 | 113000 | 1542836390 | 5700 | 5680 | 5700 | 5680 | 1982 |
| 454 | 20250224 | 112900 | 1531559680 | 5680 | 5690 | 5690 | 5680 | 553 |
| 455 | 20250224 | 112800 | 1528417110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20250224 | 112700 | 1528417110 | 5690 | 5690 | 5690 | 5690 | 1 |
| 457 | 20250224 | 112600 | 1528411420 | 5680 | 5700 | 5700 | 5680 | 404 |
| 458 | 20250224 | 112500 | 1526115890 | 5690 | 5690 | 5690 | 5690 | 829 |
| 459 | 20250224 | 112400 | 1521398880 | 5690 | 5690 | 5690 | 5690 | 201 |
| 460 | 20250224 | 112300 | 1520255190 | 5690 | 5690 | 5700 | 5690 | 127 |
| 461 | 20250224 | 112200 | 1519532510 | 5700 | 5700 | 5700 | 5690 | 29 |
| 462 | 20250224 | 112100 | 1519367440 | 5690 | 5700 | 5700 | 5690 | 1025 |
| 463 | 20250224 | 112000 | 1513535090 | 5700 | 5700 | 5700 | 5700 | 248 |
| 464 | 20250224 | 111900 | 1512121490 | 5700 | 5690 | 5700 | 5690 | 3557 |
| 465 | 20250224 | 111800 | 1491873660 | 5700 | 5710 | 5710 | 5680 | 354 |
| 466 | 20250224 | 111700 | 1489862850 | 5680 | 5690 | 5720 | 5660 | 9204 |
| 467 | 20250224 | 111600 | 1437745610 | 5660 | 5720 | 5730 | 5660 | 17137 |
| 468 | 20250224 | 111500 | 1340506130 | 5720 | 5710 | 5720 | 5710 | 8473 |
| 469 | 20250224 | 111400 | 1292077390 | 5710 | 5710 | 5710 | 5700 | 256 |
| 470 | 20250224 | 111300 | 1290615640 | 5700 | 5700 | 5710 | 5700 | 2573 |
| 471 | 20250224 | 111200 | 1275928320 | 5700 | 5700 | 5700 | 5700 | 2468 |
| 472 | 20250224 | 111100 | 1261860720 | 5690 | 5690 | 5690 | 5690 | 1369 |
| 473 | 20250224 | 111000 | 1254071110 | 5690 | 5690 | 5690 | 5690 | 1 |
| 474 | 20250224 | 110900 | 1254065420 | 5690 | 5670 | 5690 | 5670 | 1043 |
| 475 | 20250224 | 110800 | 1248130770 | 5690 | 5690 | 5690 | 5690 | 83 |
| 476 | 20250224 | 110700 | 1247658500 | 5690 | 5680 | 5690 | 5680 | 33 |
| 477 | 20250224 | 110600 | 1247471050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 478 | 20250224 | 110500 | 1247471050 | 5660 | 5680 | 5680 | 5660 | 417 |
| 479 | 20250224 | 110400 | 1245106130 | 5670 | 5670 | 5670 | 5670 | 200 |
| 480 | 20250224 | 110300 | 1243972130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 481 | 20250224 | 110200 | 1243972130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 482 | 20250224 | 110100 | 1243972130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 483 | 20250224 | 110000 | 1243972130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 484 | 20250224 | 105900 | 1243972130 | 5660 | 5670 | 5670 | 5660 | 1231 |
| 485 | 20250224 | 105800 | 1236998530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 486 | 20250224 | 105700 | 1236998530 | 5670 | 5670 | 5670 | 5670 | 1 |
| 487 | 20250224 | 105600 | 1236992860 | 5670 | 5670 | 5680 | 5670 | 168 |
| 488 | 20250224 | 105500 | 1236038920 | 5680 | 5680 | 5680 | 5680 | 2 |
| 489 | 20250224 | 105400 | 1236027560 | 5670 | 5670 | 5670 | 5670 | 44 |
| 490 | 20250224 | 105300 | 1235778080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 491 | 20250224 | 105200 | 1235778080 | 5680 | 5670 | 5680 | 5670 | 280 |
| 492 | 20250224 | 105100 | 1234190470 | 5670 | 5670 | 5670 | 5660 | 899 |
| 493 | 20250224 | 105000 | 1229093310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 494 | 20250224 | 104900 | 1229093310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 495 | 20250224 | 104800 | 1229093310 | 5680 | 5680 | 5680 | 5680 | 209 |
| 496 | 20250224 | 104700 | 1227906190 | 5680 | 5670 | 5680 | 5670 | 1821 |
| 497 | 20250224 | 104600 | 1217562940 | 5680 | 5680 | 5680 | 5680 | 177 |
| 498 | 20250224 | 104500 | 1216557580 | 5670 | 5680 | 5680 | 5670 | 602 |
| 499 | 20250224 | 104400 | 1213138240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 500 | 20250224 | 104300 | 1213138240 | 5680 | 5680 | 5680 | 5680 | 1 |
| 501 | 20250224 | 104200 | 1213132560 | 5680 | 5680 | 5680 | 5680 | 93 |
| 502 | 20250224 | 104100 | 1212604320 | 5680 | 5670 | 5680 | 5670 | 86 |
| 503 | 20250224 | 104000 | 1212116230 | 5690 | 5670 | 5690 | 5670 | 7 |
| 504 | 20250224 | 103900 | 1212076500 | 5690 | 5690 | 5690 | 5690 | 1 |
| 505 | 20250224 | 103800 | 1212070810 | 5690 | 5680 | 5690 | 5680 | 120 |
| 506 | 20250224 | 103700 | 1211388210 | 5690 | 5690 | 5690 | 5680 | 2527 |
| 507 | 20250224 | 103600 | 1197032750 | 5690 | 5690 | 5690 | 5690 | 133 |
| 508 | 20250224 | 103500 | 1196275980 | 5690 | 5690 | 5690 | 5680 | 378 |
| 509 | 20250224 | 103400 | 1194125360 | 5690 | 5690 | 5690 | 5680 | 4578 |
| 510 | 20250224 | 103300 | 1168081220 | 5700 | 5700 | 5700 | 5690 | 7323 |
| 511 | 20250224 | 103200 | 1126413330 | 5700 | 5680 | 5700 | 5680 | 1096 |
| 512 | 20250224 | 103100 | 1120180080 | 5680 | 5680 | 5680 | 5680 | 1 |
| 513 | 20250224 | 103000 | 1120174400 | 5680 | 5690 | 5690 | 5680 | 1034 |
| 514 | 20250224 | 102900 | 1114291200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 515 | 20250224 | 102800 | 1114291200 | 5690 | 5680 | 5690 | 5680 | 956 |
| 516 | 20250224 | 102700 | 1108857340 | 5690 | 5680 | 5690 | 5680 | 2678 |
| 517 | 20250224 | 102600 | 1093646250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 518 | 20250224 | 102500 | 1093646250 | 5690 | 5680 | 5690 | 5680 | 656 |
| 519 | 20250224 | 102400 | 1089920100 | 5680 | 5680 | 5690 | 5680 | 938 |
| 520 | 20250224 | 102300 | 1084592240 | 5680 | 5680 | 5680 | 5680 | 1001 |
| 521 | 20250224 | 102200 | 1078906560 | 5680 | 5680 | 5680 | 5680 | 501 |
| 522 | 20250224 | 102100 | 1076060880 | 5680 | 5680 | 5680 | 5670 | 694 |
| 523 | 20250224 | 102000 | 1072119960 | 5680 | 5680 | 5680 | 5680 | 45 |
| 524 | 20250224 | 101900 | 1071864360 | 5690 | 5680 | 5690 | 5680 | 11 |
| 525 | 20250224 | 101800 | 1071801850 | 5690 | 5690 | 5690 | 5690 | 5 |
| 526 | 20250224 | 101700 | 1071773400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 527 | 20250224 | 101600 | 1071767710 | 5690 | 5690 | 5690 | 5690 | 1026 |
| 528 | 20250224 | 101500 | 1065929770 | 5690 | 5680 | 5690 | 5680 | 440 |
| 529 | 20250224 | 101400 | 1063430550 | 5690 | 5680 | 5690 | 5670 | 115 |
| 530 | 20250224 | 101300 | 1062777830 | 5690 | 5680 | 5690 | 5680 | 51 |
| 531 | 20250224 | 101200 | 1062488140 | 5690 | 5680 | 5690 | 5680 | 78 |
| 532 | 20250224 | 101100 | 1062045060 | 5670 | 5670 | 5670 | 5660 | 111 |
| 533 | 20250224 | 101000 | 1061415790 | 5690 | 5690 | 5690 | 5690 | 5 |
| 534 | 20250224 | 100900 | 1061387340 | 5690 | 5680 | 5700 | 5650 | 2020 |
| 535 | 20250224 | 100800 | 1049894180 | 5690 | 5670 | 5690 | 5620 | 3114 |
| 536 | 20250224 | 100700 | 1032323290 | 5670 | 5670 | 5670 | 5660 | 1321 |
| 537 | 20250224 | 100600 | 1024833240 | 5640 | 5640 | 5640 | 5640 | 2 |
| 538 | 20250224 | 100500 | 1024821960 | 5620 | 5630 | 5630 | 5620 | 290 |
| 539 | 20250224 | 100400 | 1023190160 | 5630 | 5630 | 5630 | 5630 | 1 |
| 540 | 20250224 | 100300 | 1023184530 | 5630 | 5630 | 5630 | 5630 | 37 |
| 541 | 20250224 | 100200 | 1022976220 | 5630 | 5620 | 5630 | 5610 | 155 |
| 542 | 20250224 | 100100 | 1022105150 | 5620 | 5630 | 5630 | 5610 | 649 |
| 543 | 20250224 | 100000 | 1018462830 | 5610 | 5630 | 5640 | 5610 | 2759 |
| 544 | 20250224 | 095900 | 1002971360 | 5650 | 5650 | 5650 | 5630 | 330 |
| 545 | 20250224 | 095800 | 1001110420 | 5620 | 5650 | 5650 | 5620 | 3786 |
| 546 | 20250224 | 095700 | 979823580 | 5670 | 5660 | 5670 | 5650 | 1442 |
| 547 | 20250224 | 095600 | 971675990 | 5670 | 5660 | 5670 | 5660 | 83 |
| 548 | 20250224 | 095500 | 971206190 | 5680 | 5680 | 5690 | 5660 | 3336 |
| 549 | 20250224 | 095400 | 952246630 | 5690 | 5650 | 5690 | 5650 | 5000 |
| 550 | 20250224 | 095300 | 923870790 | 5660 | 5660 | 5660 | 5660 | 1 |
| 551 | 20250224 | 095200 | 923865130 | 5660 | 5660 | 5660 | 5640 | 136 |
| 552 | 20250224 | 095100 | 923097370 | 5630 | 5660 | 5660 | 5630 | 30 |
| 553 | 20250224 | 095000 | 922928230 | 5660 | 5630 | 5660 | 5630 | 464 |
| 554 | 20250224 | 094900 | 920311020 | 5660 | 5660 | 5670 | 5630 | 1187 |
| 555 | 20250224 | 094800 | 913593050 | 5670 | 5630 | 5670 | 5630 | 1682 |
| 556 | 20250224 | 094700 | 904121770 | 5630 | 5640 | 5650 | 5630 | 5052 |
| 557 | 20250224 | 094600 | 875664810 | 5660 | 5650 | 5660 | 5650 | 173 |
| 558 | 20250224 | 094500 | 874686860 | 5670 | 5670 | 5670 | 5630 | 4627 |
| 559 | 20250224 | 094400 | 848574470 | 5660 | 5680 | 5680 | 5650 | 3341 |
| 560 | 20250224 | 094300 | 829685130 | 5680 | 5680 | 5680 | 5660 | 505 |
| 561 | 20250224 | 094200 | 826823510 | 5670 | 5670 | 5680 | 5670 | 884 |
| 562 | 20250224 | 094100 | 821811220 | 5670 | 5670 | 5670 | 5670 | 251 |
| 563 | 20250224 | 094000 | 820388050 | 5680 | 5660 | 5680 | 5660 | 1217 |
| 564 | 20250224 | 093900 | 813495780 | 5670 | 5670 | 5670 | 5660 | 145 |
| 565 | 20250224 | 093800 | 812674540 | 5680 | 5680 | 5680 | 5670 | 1471 |
| 566 | 20250224 | 093700 | 804329200 | 5700 | 5690 | 5700 | 5670 | 1901 |
| 567 | 20250224 | 093600 | 793542500 | 5690 | 5670 | 5690 | 5670 | 2209 |
| 568 | 20250224 | 093500 | 781001020 | 5680 | 5680 | 5690 | 5680 | 1963 |
| 569 | 20250224 | 093400 | 769851130 | 5690 | 5680 | 5690 | 5680 | 3001 |
| 570 | 20250224 | 093300 | 752805430 | 5700 | 5700 | 5710 | 5680 | 9227 |
| 571 | 20250224 | 093200 | 700228680 | 5690 | 5700 | 5700 | 5680 | 2579 |
| 572 | 20250224 | 093100 | 685537710 | 5700 | 5690 | 5710 | 5690 | 5968 |
| 573 | 20250224 | 093000 | 651512170 | 5700 | 5690 | 5700 | 5690 | 1374 |
| 574 | 20250224 | 092900 | 643682530 | 5690 | 5690 | 5690 | 5680 | 1140 |
| 575 | 20250224 | 092800 | 637200330 | 5700 | 5730 | 5730 | 5680 | 7611 |
| 576 | 20250224 | 092700 | 593884730 | 5730 | 5700 | 5730 | 5690 | 10548 |
| 577 | 20250224 | 092600 | 533665550 | 5700 | 5690 | 5700 | 5690 | 1062 |
| 578 | 20250224 | 092500 | 527618770 | 5700 | 5680 | 5700 | 5680 | 5418 |
| 579 | 20250224 | 092400 | 496802810 | 5680 | 5660 | 5680 | 5660 | 1257 |
| 580 | 20250224 | 092300 | 489668610 | 5660 | 5670 | 5690 | 5660 | 2372 |
| 581 | 20250224 | 092200 | 476208980 | 5670 | 5680 | 5690 | 5670 | 3371 |
| 582 | 20250224 | 092100 | 457081180 | 5680 | 5650 | 5680 | 5650 | 3639 |
| 583 | 20250224 | 092000 | 436494860 | 5650 | 5660 | 5670 | 5650 | 5411 |
| 584 | 20250224 | 091900 | 405855330 | 5660 | 5640 | 5670 | 5640 | 11538 |
| 585 | 20250224 | 091800 | 340548270 | 5640 | 5640 | 5650 | 5640 | 304 |
| 586 | 20250224 | 091700 | 338832110 | 5640 | 5640 | 5640 | 5640 | 1118 |
| 587 | 20250224 | 091600 | 332526590 | 5640 | 5640 | 5640 | 5620 | 4123 |
| 588 | 20250224 | 091500 | 309343860 | 5630 | 5620 | 5640 | 5620 | 816 |
| 589 | 20250224 | 091400 | 304749800 | 5640 | 5610 | 5640 | 5610 | 1153 |
| 590 | 20250224 | 091300 | 298262430 | 5610 | 5610 | 5620 | 5600 | 5503 |
| 591 | 20250224 | 091200 | 267439690 | 5620 | 5610 | 5630 | 5610 | 2117 |
| 592 | 20250224 | 091100 | 255550840 | 5610 | 5560 | 5610 | 5550 | 2854 |
| 593 | 20250224 | 091000 | 239611520 | 5550 | 5570 | 5600 | 5550 | 2203 |
| 594 | 20250224 | 090900 | 227350790 | 5560 | 5590 | 5590 | 5560 | 1209 |
| 595 | 20250224 | 090800 | 220613810 | 5600 | 5590 | 5600 | 5590 | 11092 |
| 596 | 20250224 | 090700 | 158529990 | 5600 | 5610 | 5610 | 5600 | 2830 |
| 597 | 20250224 | 090600 | 142677200 | 5600 | 5570 | 5600 | 5570 | 5440 |
| 598 | 20250224 | 090500 | 112248460 | 5570 | 5580 | 5580 | 5570 | 912 |
| 599 | 20250224 | 090400 | 107160280 | 5580 | 5580 | 5580 | 5580 | 825 |
| 600 | 20250224 | 090300 | 102556780 | 5580 | 5570 | 5580 | 5570 | 1728 |
| 601 | 20250224 | 090200 | 92929590 | 5590 | 5570 | 5590 | 5570 | 1551 |
| 602 | 20250224 | 090100 | 84280140 | 5590 | 5590 | 5620 | 5570 | 5434 |
| 603 | 20250224 | 090000 | 53851490 | 5570 | 5550 | 5570 | 5530 | 9696 |