31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 3 | 20250224 | 192100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250224 | 192000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250224 | 191900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250224 | 191800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250224 | 191700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250224 | 191600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250224 | 191500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250224 | 191400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250224 | 191300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250224 | 191200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250224 | 191100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250224 | 191000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250224 | 190900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250224 | 190800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250224 | 190700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250224 | 190600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250224 | 190500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250224 | 190400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250224 | 190300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250224 | 190200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250224 | 190100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250224 | 190000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250224 | 185900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250224 | 185800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250224 | 185700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250224 | 185600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250224 | 185500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250224 | 185400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250224 | 185300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250224 | 185200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 33 | 20250224 | 185100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250224 | 185000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250224 | 184900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250224 | 184800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250224 | 184700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250224 | 184600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250224 | 184500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250224 | 184400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250224 | 184300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250224 | 184200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250224 | 184100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250224 | 184000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250224 | 183900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250224 | 183800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250224 | 183700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250224 | 183600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250224 | 183500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250224 | 183400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250224 | 183300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250224 | 183200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250224 | 183100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250224 | 183000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250224 | 182900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250224 | 182800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250224 | 182700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250224 | 182600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250224 | 182500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250224 | 182400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250224 | 182300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250224 | 182200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 63 | 20250224 | 182100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250224 | 182000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250224 | 181900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250224 | 181800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250224 | 181700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250224 | 181600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250224 | 181500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250224 | 181400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250224 | 181300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250224 | 181200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250224 | 181100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250224 | 181000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250224 | 180900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250224 | 180800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250224 | 180700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250224 | 180600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250224 | 180500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250224 | 180400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250224 | 180300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250224 | 180200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250224 | 180100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250224 | 180000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250224 | 175900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250224 | 175800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250224 | 175700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250224 | 175600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250224 | 175500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250224 | 175400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250224 | 175300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250224 | 175200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 93 | 20250224 | 175100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250224 | 175000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250224 | 174900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250224 | 174800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250224 | 174700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250224 | 174600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250224 | 174500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250224 | 174400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250224 | 174300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250224 | 174200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250224 | 174100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250224 | 174000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250224 | 173900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250224 | 173800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250224 | 173700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250224 | 173600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250224 | 173500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250224 | 173400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250224 | 173300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250224 | 173200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250224 | 173100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250224 | 173000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250224 | 172900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250224 | 172800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250224 | 172700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250224 | 172600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250224 | 172500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250224 | 172400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250224 | 172300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250224 | 172200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 123 | 20250224 | 172100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250224 | 172000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250224 | 171900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250224 | 171800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250224 | 171700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250224 | 171600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250224 | 171500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250224 | 171400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250224 | 171300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250224 | 171200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250224 | 171100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250224 | 171000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250224 | 170900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250224 | 170800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250224 | 170700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250224 | 170600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250224 | 170500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250224 | 170400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250224 | 170300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250224 | 170200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250224 | 170100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250224 | 170000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250224 | 165900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250224 | 165800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250224 | 165700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250224 | 165600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250224 | 165500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250224 | 165400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250224 | 165300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250224 | 165200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 153 | 20250224 | 165100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250224 | 165000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250224 | 164900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250224 | 164800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250224 | 164700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250224 | 164600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250224 | 164500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250224 | 164400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250224 | 164300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250224 | 164200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250224 | 164100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250224 | 164000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250224 | 163900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250224 | 163800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250224 | 163700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250224 | 163600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250224 | 163500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250224 | 163400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250224 | 163300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250224 | 163200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250224 | 163100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250224 | 163000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250224 | 162900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250224 | 162800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250224 | 162700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250224 | 162600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250224 | 162500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250224 | 162400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250224 | 162300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250224 | 162200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 183 | 20250224 | 162100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250224 | 162000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250224 | 161900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250224 | 161800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20250224 | 161700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20250224 | 161600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20250224 | 161500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20250224 | 161400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20250224 | 161300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20250224 | 161200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20250224 | 161100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20250224 | 161000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20250224 | 160900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20250224 | 160800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20250224 | 160700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20250224 | 160600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20250224 | 160500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20250224 | 160400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20250224 | 160300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20250224 | 160200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250224 | 160100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250224 | 160000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250224 | 155900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250224 | 155800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250224 | 155700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250224 | 155600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20250224 | 155500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20250224 | 155400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20250224 | 155300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20250224 | 155200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 213 | 20250224 | 155100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20250224 | 155000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20250224 | 154900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20250224 | 154800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20250224 | 154700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20250224 | 154600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20250224 | 154500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20250224 | 154400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20250224 | 154300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20250224 | 154200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20250224 | 154100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20250224 | 154000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20250224 | 153900 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20250224 | 153800 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20250224 | 153700 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20250224 | 153600 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20250224 | 153500 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20250224 | 153400 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20250224 | 153300 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20250224 | 153200 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20250224 | 153100 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20250224 | 153000 | 2108358620 | 3420 | 3420 | 3420 | 3420 | 11426 |
| 235 | 20250224 | 152900 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20250224 | 152800 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20250224 | 152700 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20250224 | 152600 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20250224 | 152500 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20250224 | 152400 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20250224 | 152300 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20250224 | 152200 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20250224 | 152100 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20250224 | 152000 | 2069281700 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20250224 | 151900 | 2069281700 | 3430 | 3425 | 3430 | 3425 | 75 |
| 246 | 20250224 | 151800 | 2069024750 | 3430 | 3425 | 3430 | 3425 | 1469 |
| 247 | 20250224 | 151700 | 2063990930 | 3425 | 3430 | 3430 | 3425 | 375 |
| 248 | 20250224 | 151600 | 2062706360 | 3425 | 3425 | 3430 | 3425 | 1348 |
| 249 | 20250224 | 151500 | 2058088460 | 3420 | 3425 | 3425 | 3420 | 1879 |
| 250 | 20250224 | 151400 | 2051655825 | 3420 | 3420 | 3425 | 3420 | 6449 |
| 251 | 20250224 | 151300 | 2029571000 | 3420 | 3425 | 3430 | 3420 | 3062 |
| 252 | 20250224 | 151200 | 2019071035 | 3425 | 3420 | 3425 | 3420 | 1315 |
| 253 | 20250224 | 151100 | 2014567355 | 3425 | 3420 | 3425 | 3420 | 857 |
| 254 | 20250224 | 151000 | 2011636115 | 3420 | 3425 | 3425 | 3420 | 21 |
| 255 | 20250224 | 150900 | 2011564275 | 3420 | 3425 | 3425 | 3420 | 448 |
| 256 | 20250224 | 150800 | 2010029895 | 3425 | 3425 | 3425 | 3425 | 885 |
| 257 | 20250224 | 150700 | 2006998770 | 3425 | 3425 | 3430 | 3425 | 373 |
| 258 | 20250224 | 150600 | 2005721235 | 3425 | 3425 | 3430 | 3425 | 553 |
| 259 | 20250224 | 150500 | 2003827205 | 3425 | 3430 | 3430 | 3425 | 344 |
| 260 | 20250224 | 150400 | 2002648605 | 3430 | 3430 | 3430 | 3430 | 3844 |
| 261 | 20250224 | 150300 | 1989463685 | 3435 | 3425 | 3435 | 3425 | 3266 |
| 262 | 20250224 | 150200 | 1978260990 | 3425 | 3425 | 3425 | 3425 | 896 |
| 263 | 20250224 | 150100 | 1975192190 | 3425 | 3425 | 3425 | 3425 | 928 |
| 264 | 20250224 | 150000 | 1972013790 | 3425 | 3420 | 3425 | 3420 | 5039 |
| 265 | 20250224 | 145900 | 1954762025 | 3420 | 3420 | 3425 | 3415 | 398 |
| 266 | 20250224 | 145800 | 1953399795 | 3420 | 3415 | 3420 | 3415 | 1567 |
| 267 | 20250224 | 145700 | 1948040750 | 3415 | 3415 | 3420 | 3410 | 600 |
| 268 | 20250224 | 145600 | 1945992365 | 3415 | 3415 | 3420 | 3415 | 982 |
| 269 | 20250224 | 145500 | 1942637525 | 3415 | 3415 | 3420 | 3415 | 1116 |
| 270 | 20250224 | 145400 | 1938825585 | 3415 | 3415 | 3415 | 3415 | 612 |
| 271 | 20250224 | 145300 | 1936735605 | 3420 | 3420 | 3420 | 3415 | 1224 |
| 272 | 20250224 | 145200 | 1932555585 | 3415 | 3415 | 3415 | 3415 | 1949 |
| 273 | 20250224 | 145100 | 1925899750 | 3410 | 3410 | 3410 | 3410 | 612 |
| 274 | 20250224 | 145000 | 1923812830 | 3410 | 3410 | 3415 | 3410 | 248 |
| 275 | 20250224 | 144900 | 1922966840 | 3405 | 3405 | 3405 | 3405 | 281 |
| 276 | 20250224 | 144800 | 1922010035 | 3405 | 3405 | 3410 | 3405 | 478 |
| 277 | 20250224 | 144700 | 1920381305 | 3405 | 3400 | 3405 | 3400 | 1382 |
| 278 | 20250224 | 144600 | 1915682355 | 3400 | 3400 | 3400 | 3400 | 1 |
| 279 | 20250224 | 144500 | 1915678955 | 3405 | 3405 | 3405 | 3405 | 7 |
| 280 | 20250224 | 144400 | 1915655120 | 3400 | 3400 | 3405 | 3400 | 681 |
| 281 | 20250224 | 144300 | 1913337450 | 3400 | 3400 | 3400 | 3400 | 22 |
| 282 | 20250224 | 144200 | 1913262650 | 3400 | 3400 | 3400 | 3400 | 1417 |
| 283 | 20250224 | 144100 | 1908444850 | 3410 | 3405 | 3410 | 3405 | 300 |
| 284 | 20250224 | 144000 | 1907423085 | 3405 | 3400 | 3405 | 3400 | 1011 |
| 285 | 20250224 | 143900 | 1903985680 | 3400 | 3405 | 3410 | 3400 | 252 |
| 286 | 20250224 | 143800 | 1903127440 | 3405 | 3400 | 3405 | 3400 | 213 |
| 287 | 20250224 | 143700 | 1902403235 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20250224 | 143600 | 1902403235 | 3400 | 3405 | 3405 | 3400 | 17 |
| 289 | 20250224 | 143500 | 1902345425 | 3405 | 3410 | 3410 | 3405 | 515 |
| 290 | 20250224 | 143400 | 1900591835 | 3410 | 3410 | 3410 | 3410 | 98 |
| 291 | 20250224 | 143300 | 1900257655 | 3420 | 3415 | 3420 | 3415 | 4296 |
| 292 | 20250224 | 143200 | 1885572425 | 3405 | 3405 | 3405 | 3405 | 11 |
| 293 | 20250224 | 143100 | 1885534970 | 3405 | 3410 | 3410 | 3405 | 722 |
| 294 | 20250224 | 143000 | 1883074010 | 3415 | 3415 | 3415 | 3415 | 0 |
| 295 | 20250224 | 142900 | 1883074010 | 3415 | 3415 | 3415 | 3405 | 252 |
| 296 | 20250224 | 142800 | 1882215560 | 3415 | 3405 | 3415 | 3405 | 581 |
| 297 | 20250224 | 142700 | 1880233745 | 3405 | 3410 | 3410 | 3405 | 217 |
| 298 | 20250224 | 142600 | 1879494835 | 3415 | 3415 | 3415 | 3405 | 63 |
| 299 | 20250224 | 142500 | 1879280160 | 3415 | 3400 | 3415 | 3400 | 4188 |
| 300 | 20250224 | 142400 | 1865021345 | 3400 | 3400 | 3400 | 3400 | 910 |
| 301 | 20250224 | 142300 | 1861927345 | 3395 | 3395 | 3395 | 3395 | 6104 |
| 302 | 20250224 | 142200 | 1841204265 | 3400 | 3395 | 3400 | 3395 | 1799 |
| 303 | 20250224 | 142100 | 1835087675 | 3395 | 3395 | 3405 | 3395 | 215 |
| 304 | 20250224 | 142000 | 1834357740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 305 | 20250224 | 141900 | 1834357740 | 3405 | 3395 | 3405 | 3395 | 628 |
| 306 | 20250224 | 141800 | 1832223595 | 3395 | 3395 | 3395 | 3395 | 0 |
| 307 | 20250224 | 141700 | 1832223595 | 3395 | 3395 | 3395 | 3395 | 4 |
| 308 | 20250224 | 141600 | 1832210015 | 3395 | 3395 | 3395 | 3395 | 1103 |
| 309 | 20250224 | 141500 | 1828465330 | 3400 | 3400 | 3400 | 3400 | 1 |
| 310 | 20250224 | 141400 | 1828461930 | 3395 | 3400 | 3400 | 3395 | 1726 |
| 311 | 20250224 | 141300 | 1822597590 | 3400 | 3395 | 3400 | 3390 | 5467 |
| 312 | 20250224 | 141200 | 1804039440 | 3395 | 3405 | 3405 | 3395 | 8406 |
| 313 | 20250224 | 141100 | 1775458020 | 3400 | 3400 | 3400 | 3400 | 4 |
| 314 | 20250224 | 141000 | 1775444420 | 3400 | 3400 | 3400 | 3400 | 1401 |
| 315 | 20250224 | 140900 | 1770681020 | 3405 | 3405 | 3405 | 3405 | 1242 |
| 316 | 20250224 | 140800 | 1766452010 | 3400 | 3400 | 3405 | 3400 | 954 |
| 317 | 20250224 | 140700 | 1763208385 | 3405 | 3405 | 3405 | 3405 | 15 |
| 318 | 20250224 | 140600 | 1763157310 | 3405 | 3410 | 3410 | 3405 | 1423 |
| 319 | 20250224 | 140500 | 1758311990 | 3405 | 3405 | 3405 | 3405 | 13 |
| 320 | 20250224 | 140400 | 1758267725 | 3405 | 3405 | 3405 | 3405 | 0 |
| 321 | 20250224 | 140300 | 1758267725 | 3405 | 3405 | 3405 | 3405 | 213 |
| 322 | 20250224 | 140200 | 1757542460 | 3410 | 3410 | 3410 | 3410 | 220 |
| 323 | 20250224 | 140100 | 1756792260 | 3410 | 3405 | 3410 | 3405 | 507 |
| 324 | 20250224 | 140000 | 1755065920 | 3400 | 3400 | 3400 | 3400 | 0 |
| 325 | 20250224 | 135900 | 1755065920 | 3400 | 3405 | 3405 | 3400 | 337 |
| 326 | 20250224 | 135800 | 1753919620 | 3410 | 3405 | 3410 | 3405 | 1125 |
| 327 | 20250224 | 135700 | 1750088975 | 3405 | 3400 | 3405 | 3400 | 214 |
| 328 | 20250224 | 135600 | 1749361370 | 3405 | 3405 | 3405 | 3405 | 2 |
| 329 | 20250224 | 135500 | 1749354560 | 3400 | 3400 | 3400 | 3400 | 1503 |
| 330 | 20250224 | 135400 | 1744244360 | 3405 | 3405 | 3405 | 3405 | 0 |
| 331 | 20250224 | 135300 | 1744244360 | 3405 | 3400 | 3405 | 3400 | 420 |
| 332 | 20250224 | 135200 | 1742816260 | 3405 | 3405 | 3405 | 3405 | 1000 |
| 333 | 20250224 | 135100 | 1739411260 | 3405 | 3400 | 3405 | 3400 | 221 |
| 334 | 20250224 | 135000 | 1738659820 | 3400 | 3400 | 3400 | 3400 | 51 |
| 335 | 20250224 | 134900 | 1738486420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 336 | 20250224 | 134800 | 1738486420 | 3405 | 3410 | 3410 | 3405 | 10 |
| 337 | 20250224 | 134700 | 1738452355 | 3405 | 3405 | 3405 | 3405 | 698 |
| 338 | 20250224 | 134600 | 1736075665 | 3400 | 3405 | 3405 | 3400 | 247 |
| 339 | 20250224 | 134500 | 1735235690 | 3400 | 3400 | 3400 | 3400 | 3 |
| 340 | 20250224 | 134400 | 1735225490 | 3400 | 3400 | 3400 | 3400 | 914 |
| 341 | 20250224 | 134300 | 1732117890 | 3400 | 3400 | 3400 | 3400 | 70 |
| 342 | 20250224 | 134200 | 1731879890 | 3400 | 3400 | 3400 | 3400 | 212 |
| 343 | 20250224 | 134100 | 1731159090 | 3405 | 3400 | 3405 | 3400 | 544 |
| 344 | 20250224 | 134000 | 1729309470 | 3400 | 3400 | 3400 | 3400 | 268 |
| 345 | 20250224 | 133900 | 1728398270 | 3400 | 3400 | 3400 | 3400 | 1 |
| 346 | 20250224 | 133800 | 1728394870 | 3405 | 3405 | 3405 | 3405 | 2896 |
| 347 | 20250224 | 133700 | 1718533990 | 3405 | 3415 | 3415 | 3405 | 26 |
| 348 | 20250224 | 133600 | 1718445440 | 3405 | 3415 | 3415 | 3405 | 1215 |
| 349 | 20250224 | 133500 | 1714302640 | 3410 | 3410 | 3420 | 3410 | 263 |
| 350 | 20250224 | 133400 | 1713405500 | 3410 | 3410 | 3410 | 3410 | 120 |
| 351 | 20250224 | 133300 | 1712996300 | 3410 | 3415 | 3415 | 3410 | 213 |
| 352 | 20250224 | 133200 | 1712269965 | 3420 | 3420 | 3420 | 3420 | 292 |
| 353 | 20250224 | 133100 | 1711271325 | 3420 | 3410 | 3420 | 3400 | 921 |
| 354 | 20250224 | 133000 | 1708128110 | 3410 | 3400 | 3410 | 3400 | 1485 |
| 355 | 20250224 | 132900 | 1703064440 | 3410 | 3400 | 3410 | 3400 | 294 |
| 356 | 20250224 | 132800 | 1702064340 | 3410 | 3410 | 3410 | 3410 | 0 |
| 357 | 20250224 | 132700 | 1702064340 | 3410 | 3400 | 3410 | 3400 | 512 |
| 358 | 20250224 | 132600 | 1700320540 | 3410 | 3410 | 3410 | 3400 | 501 |
| 359 | 20250224 | 132500 | 1698614130 | 3400 | 3400 | 3400 | 3400 | 1034 |
| 360 | 20250224 | 132400 | 1695098530 | 3400 | 3400 | 3400 | 3400 | 0 |
| 361 | 20250224 | 132300 | 1695098530 | 3400 | 3410 | 3415 | 3400 | 6578 |
| 362 | 20250224 | 132200 | 1672671700 | 3415 | 3415 | 3415 | 3415 | 652 |
| 363 | 20250224 | 132100 | 1670445120 | 3415 | 3415 | 3415 | 3415 | 482 |
| 364 | 20250224 | 132000 | 1668799090 | 3410 | 3415 | 3415 | 3410 | 213 |
| 365 | 20250224 | 131900 | 1668072755 | 3410 | 3410 | 3410 | 3410 | 58 |
| 366 | 20250224 | 131800 | 1667874975 | 3415 | 3410 | 3415 | 3410 | 214 |
| 367 | 20250224 | 131700 | 1667145230 | 3410 | 3410 | 3410 | 3410 | 1 |
| 368 | 20250224 | 131600 | 1667141820 | 3410 | 3410 | 3410 | 3410 | 212 |
| 369 | 20250224 | 131500 | 1666418900 | 3415 | 3415 | 3415 | 3415 | 975 |
| 370 | 20250224 | 131400 | 1663089275 | 3410 | 3410 | 3410 | 3410 | 212 |
| 371 | 20250224 | 131300 | 1662366355 | 3415 | 3415 | 3415 | 3415 | 1 |
| 372 | 20250224 | 131200 | 1662362940 | 3410 | 3410 | 3410 | 3410 | 213 |
| 373 | 20250224 | 131100 | 1661636610 | 3415 | 3415 | 3415 | 3415 | 1 |
| 374 | 20250224 | 131000 | 1661633195 | 3415 | 3410 | 3415 | 3410 | 213 |
| 375 | 20250224 | 130900 | 1660906860 | 3410 | 3410 | 3410 | 3410 | 1087 |
| 376 | 20250224 | 130800 | 1657200190 | 3405 | 3410 | 3410 | 3405 | 2364 |
| 377 | 20250224 | 130700 | 1649139060 | 3410 | 3410 | 3410 | 3410 | 212 |
| 378 | 20250224 | 130600 | 1648416140 | 3410 | 3410 | 3410 | 3410 | 1 |
| 379 | 20250224 | 130500 | 1648412730 | 3410 | 3415 | 3420 | 3410 | 1401 |
| 380 | 20250224 | 130400 | 1643629385 | 3425 | 3425 | 3425 | 3415 | 7 |
| 381 | 20250224 | 130300 | 1643605460 | 3425 | 3420 | 3425 | 3410 | 4092 |
| 382 | 20250224 | 130200 | 1629599550 | 3420 | 3410 | 3425 | 3410 | 7501 |
| 383 | 20250224 | 130100 | 1603978225 | 3405 | 3410 | 3410 | 3405 | 215 |
| 384 | 20250224 | 130000 | 1603246135 | 3410 | 3410 | 3410 | 3410 | 7 |
| 385 | 20250224 | 125900 | 1603222265 | 3410 | 3405 | 3410 | 3405 | 214 |
| 386 | 20250224 | 125800 | 1602493590 | 3405 | 3405 | 3405 | 3405 | 1 |
| 387 | 20250224 | 125700 | 1602490185 | 3405 | 3405 | 3405 | 3405 | 212 |
| 388 | 20250224 | 125600 | 1601768325 | 3405 | 3405 | 3405 | 3405 | 0 |
| 389 | 20250224 | 125500 | 1601768325 | 3405 | 3405 | 3405 | 3405 | 212 |
| 390 | 20250224 | 125400 | 1601046465 | 3405 | 3405 | 3405 | 3405 | 153 |
| 391 | 20250224 | 125300 | 1600525500 | 3405 | 3405 | 3405 | 3405 | 8 |
| 392 | 20250224 | 125200 | 1600498260 | 3405 | 3410 | 3410 | 3405 | 749 |
| 393 | 20250224 | 125100 | 1597947905 | 3410 | 3410 | 3410 | 3410 | 14 |
| 394 | 20250224 | 125000 | 1597900165 | 3405 | 3405 | 3405 | 3405 | 212 |
| 395 | 20250224 | 124900 | 1597178305 | 3405 | 3405 | 3405 | 3405 | 23 |
| 396 | 20250224 | 124800 | 1597099990 | 3405 | 3405 | 3405 | 3405 | 212 |
| 397 | 20250224 | 124700 | 1596378130 | 3410 | 3410 | 3410 | 3410 | 3 |
| 398 | 20250224 | 124600 | 1596367900 | 3410 | 3400 | 3410 | 3400 | 1844 |
| 399 | 20250224 | 124500 | 1590096790 | 3410 | 3400 | 3410 | 3400 | 163 |
| 400 | 20250224 | 124400 | 1589542580 | 3405 | 3405 | 3405 | 3405 | 904 |
| 401 | 20250224 | 124300 | 1586464460 | 3410 | 3410 | 3410 | 3410 | 1 |
| 402 | 20250224 | 124200 | 1586461050 | 3410 | 3405 | 3410 | 3405 | 363 |
| 403 | 20250224 | 124100 | 1585225030 | 3410 | 3410 | 3410 | 3410 | 0 |
| 404 | 20250224 | 124000 | 1585225030 | 3410 | 3410 | 3410 | 3410 | 30 |
| 405 | 20250224 | 123900 | 1585122730 | 3405 | 3405 | 3405 | 3405 | 213 |
| 406 | 20250224 | 123800 | 1584397465 | 3410 | 3405 | 3410 | 3405 | 39 |
| 407 | 20250224 | 123700 | 1584264640 | 3410 | 3410 | 3410 | 3405 | 214 |
| 408 | 20250224 | 123600 | 1583535960 | 3405 | 3405 | 3405 | 3405 | 0 |
| 409 | 20250224 | 123500 | 1583535960 | 3405 | 3405 | 3405 | 3405 | 212 |
| 410 | 20250224 | 123400 | 1582814100 | 3405 | 3405 | 3405 | 3405 | 1439 |
| 411 | 20250224 | 123300 | 1577914305 | 3405 | 3410 | 3410 | 3405 | 601 |
| 412 | 20250224 | 123200 | 1575865960 | 3415 | 3415 | 3415 | 3415 | 0 |
| 413 | 20250224 | 123100 | 1575865960 | 3415 | 3410 | 3415 | 3410 | 1134 |
| 414 | 20250224 | 123000 | 1571999010 | 3415 | 3415 | 3415 | 3415 | 502 |
| 415 | 20250224 | 122900 | 1570284680 | 3415 | 3410 | 3415 | 3410 | 213 |
| 416 | 20250224 | 122800 | 1569558345 | 3415 | 3415 | 3415 | 3415 | 30 |
| 417 | 20250224 | 122700 | 1569455895 | 3415 | 3410 | 3415 | 3410 | 215 |
| 418 | 20250224 | 122600 | 1568722735 | 3415 | 3410 | 3415 | 3410 | 119 |
| 419 | 20250224 | 122500 | 1568316915 | 3410 | 3410 | 3410 | 3410 | 2646 |
| 420 | 20250224 | 122400 | 1559294055 | 3410 | 3410 | 3410 | 3400 | 4875 |
| 421 | 20250224 | 122300 | 1542695695 | 3410 | 3410 | 3410 | 3410 | 1 |
| 422 | 20250224 | 122200 | 1542692285 | 3395 | 3395 | 3395 | 3395 | 212 |
| 423 | 20250224 | 122100 | 1541972545 | 3395 | 3395 | 3395 | 3395 | 0 |
| 424 | 20250224 | 122000 | 1541972545 | 3395 | 3395 | 3395 | 3395 | 276 |
| 425 | 20250224 | 121900 | 1541035525 | 3410 | 3410 | 3410 | 3395 | 540 |
| 426 | 20250224 | 121800 | 1539200790 | 3410 | 3395 | 3410 | 3395 | 576 |
| 427 | 20250224 | 121700 | 1537241690 | 3405 | 3400 | 3405 | 3400 | 115 |
| 428 | 20250224 | 121600 | 1536850685 | 3405 | 3395 | 3405 | 3395 | 229 |
| 429 | 20250224 | 121500 | 1536073100 | 3405 | 3395 | 3405 | 3395 | 244 |
| 430 | 20250224 | 121400 | 1535244510 | 3405 | 3400 | 3405 | 3400 | 214 |
| 431 | 20250224 | 121300 | 1534516905 | 3405 | 3405 | 3405 | 3405 | 1 |
| 432 | 20250224 | 121200 | 1534513500 | 3400 | 3405 | 3405 | 3400 | 6 |
| 433 | 20250224 | 121100 | 1534493095 | 3400 | 3400 | 3405 | 3400 | 367 |
| 434 | 20250224 | 121000 | 1533244565 | 3400 | 3400 | 3400 | 3400 | 201 |
| 435 | 20250224 | 120900 | 1532561165 | 3390 | 3400 | 3400 | 3390 | 215 |
| 436 | 20250224 | 120800 | 1531832285 | 3395 | 3395 | 3395 | 3395 | 847 |
| 437 | 20250224 | 120700 | 1528956720 | 3395 | 3395 | 3395 | 3395 | 213 |
| 438 | 20250224 | 120600 | 1528233585 | 3400 | 3400 | 3400 | 3400 | 0 |
| 439 | 20250224 | 120500 | 1528233585 | 3400 | 3400 | 3400 | 3400 | 1 |
| 440 | 20250224 | 120400 | 1528230185 | 3405 | 3405 | 3405 | 3405 | 10 |
| 441 | 20250224 | 120300 | 1528196135 | 3410 | 3395 | 3410 | 3395 | 214 |
| 442 | 20250224 | 120200 | 1527469580 | 3395 | 3410 | 3410 | 3395 | 4001 |
| 443 | 20250224 | 120100 | 1513884500 | 3395 | 3395 | 3395 | 3395 | 215 |
| 444 | 20250224 | 120000 | 1513154575 | 3395 | 3410 | 3410 | 3395 | 19 |
| 445 | 20250224 | 115900 | 1513089860 | 3410 | 3395 | 3410 | 3395 | 921 |
| 446 | 20250224 | 115800 | 1509955960 | 3405 | 3405 | 3405 | 3405 | 2055 |
| 447 | 20250224 | 115700 | 1502958685 | 3405 | 3400 | 3405 | 3400 | 230 |
| 448 | 20250224 | 115600 | 1502176260 | 3400 | 3400 | 3400 | 3400 | 67 |
| 449 | 20250224 | 115500 | 1501948460 | 3405 | 3405 | 3405 | 3405 | 0 |
| 450 | 20250224 | 115400 | 1501948460 | 3405 | 3405 | 3405 | 3400 | 216 |
| 451 | 20250224 | 115300 | 1501214050 | 3395 | 3405 | 3410 | 3395 | 212 |
| 452 | 20250224 | 115200 | 1500493800 | 3400 | 3405 | 3410 | 3400 | 265 |
| 453 | 20250224 | 115100 | 1499592740 | 3400 | 3405 | 3410 | 3400 | 259 |
| 454 | 20250224 | 115000 | 1498711145 | 3400 | 3395 | 3400 | 3395 | 990 |
| 455 | 20250224 | 114900 | 1495346955 | 3395 | 3395 | 3395 | 3395 | 10 |
| 456 | 20250224 | 114800 | 1495313005 | 3400 | 3400 | 3405 | 3400 | 304 |
| 457 | 20250224 | 114700 | 1494279400 | 3405 | 3400 | 3405 | 3395 | 639 |
| 458 | 20250224 | 114600 | 1492107155 | 3400 | 3400 | 3400 | 3395 | 277 |
| 459 | 20250224 | 114500 | 1491166720 | 3400 | 3400 | 3400 | 3395 | 540 |
| 460 | 20250224 | 114400 | 1489333225 | 3395 | 3400 | 3400 | 3395 | 459 |
| 461 | 20250224 | 114300 | 1487774675 | 3400 | 3405 | 3405 | 3400 | 201 |
| 462 | 20250224 | 114200 | 1487090275 | 3405 | 3405 | 3405 | 3405 | 0 |
| 463 | 20250224 | 114100 | 1487090275 | 3405 | 3395 | 3405 | 3395 | 215 |
| 464 | 20250224 | 114000 | 1486360340 | 3405 | 3395 | 3405 | 3395 | 170 |
| 465 | 20250224 | 113900 | 1485783180 | 3410 | 3400 | 3410 | 3395 | 235 |
| 466 | 20250224 | 113800 | 1484985145 | 3395 | 3395 | 3410 | 3395 | 106 |
| 467 | 20250224 | 113700 | 1484625260 | 3400 | 3390 | 3405 | 3390 | 414 |
| 468 | 20250224 | 113600 | 1483219775 | 3405 | 3400 | 3405 | 3390 | 7065 |
| 469 | 20250224 | 113500 | 1459214495 | 3410 | 3400 | 3410 | 3400 | 2582 |
| 470 | 20250224 | 113400 | 1450429675 | 3410 | 3415 | 3415 | 3400 | 185 |
| 471 | 20250224 | 113300 | 1449798830 | 3410 | 3400 | 3410 | 3400 | 3484 |
| 472 | 20250224 | 113200 | 1437920640 | 3410 | 3410 | 3410 | 3410 | 60 |
| 473 | 20250224 | 113100 | 1437716040 | 3410 | 3400 | 3410 | 3400 | 813 |
| 474 | 20250224 | 113000 | 1434951830 | 3410 | 3410 | 3410 | 3410 | 1 |
| 475 | 20250224 | 112900 | 1434948420 | 3410 | 3405 | 3410 | 3405 | 120 |
| 476 | 20250224 | 112800 | 1434539310 | 3405 | 3405 | 3405 | 3405 | 196 |
| 477 | 20250224 | 112700 | 1433871930 | 3410 | 3410 | 3410 | 3405 | 4 |
| 478 | 20250224 | 112600 | 1433858300 | 3405 | 3410 | 3410 | 3405 | 221 |
| 479 | 20250224 | 112500 | 1433105750 | 3410 | 3410 | 3410 | 3410 | 9 |
| 480 | 20250224 | 112400 | 1433075060 | 3410 | 3405 | 3410 | 3405 | 224 |
| 481 | 20250224 | 112300 | 1432312325 | 3410 | 3400 | 3410 | 3400 | 1070 |
| 482 | 20250224 | 112200 | 1428674285 | 3400 | 3400 | 3400 | 3395 | 219 |
| 483 | 20250224 | 112100 | 1427930755 | 3400 | 3400 | 3400 | 3400 | 6 |
| 484 | 20250224 | 112000 | 1427910355 | 3405 | 3395 | 3405 | 3395 | 213 |
| 485 | 20250224 | 111900 | 1427187210 | 3405 | 3400 | 3405 | 3400 | 569 |
| 486 | 20250224 | 111800 | 1425252605 | 3400 | 3400 | 3400 | 3395 | 422 |
| 487 | 20250224 | 111700 | 1423818865 | 3400 | 3400 | 3405 | 3400 | 1299 |
| 488 | 20250224 | 111600 | 1419402160 | 3400 | 3395 | 3400 | 3395 | 208 |
| 489 | 20250224 | 111500 | 1418695995 | 3390 | 3390 | 3395 | 3390 | 5642 |
| 490 | 20250224 | 111400 | 1399569605 | 3395 | 3390 | 3395 | 3390 | 3743 |
| 491 | 20250224 | 111300 | 1386880825 | 3390 | 3395 | 3400 | 3390 | 88 |
| 492 | 20250224 | 111200 | 1386582090 | 3400 | 3400 | 3405 | 3395 | 6641 |
| 493 | 20250224 | 111100 | 1364005330 | 3400 | 3400 | 3405 | 3400 | 349 |
| 494 | 20250224 | 111000 | 1362818330 | 3400 | 3405 | 3410 | 3400 | 43 |
| 495 | 20250224 | 110900 | 1362672095 | 3410 | 3410 | 3415 | 3400 | 222 |
| 496 | 20250224 | 110800 | 1361917210 | 3415 | 3410 | 3415 | 3410 | 1774 |
| 497 | 20250224 | 110700 | 1355867865 | 3410 | 3410 | 3410 | 3400 | 242 |
| 498 | 20250224 | 110600 | 1355044965 | 3410 | 3410 | 3410 | 3410 | 1 |
| 499 | 20250224 | 110500 | 1355041555 | 3400 | 3410 | 3410 | 3400 | 219 |
| 500 | 20250224 | 110400 | 1354296945 | 3405 | 3405 | 3405 | 3405 | 70 |
| 501 | 20250224 | 110300 | 1354058595 | 3405 | 3400 | 3405 | 3400 | 261 |
| 502 | 20250224 | 110200 | 1353170960 | 3405 | 3405 | 3405 | 3405 | 32 |
| 503 | 20250224 | 110100 | 1353062000 | 3400 | 3405 | 3405 | 3400 | 1187 |
| 504 | 20250224 | 110000 | 1349025665 | 3405 | 3405 | 3405 | 3405 | 51 |
| 505 | 20250224 | 105900 | 1348852010 | 3405 | 3405 | 3405 | 3405 | 42 |
| 506 | 20250224 | 105800 | 1348709000 | 3410 | 3400 | 3410 | 3400 | 2438 |
| 507 | 20250224 | 105700 | 1340419790 | 3390 | 3390 | 3390 | 3390 | 3 |
| 508 | 20250224 | 105600 | 1340409620 | 3390 | 3395 | 3395 | 3390 | 6665 |
| 509 | 20250224 | 105500 | 1317785220 | 3400 | 3400 | 3400 | 3400 | 5 |
| 510 | 20250224 | 105400 | 1317768220 | 3395 | 3395 | 3395 | 3395 | 549 |
| 511 | 20250224 | 105300 | 1315904365 | 3395 | 3405 | 3410 | 3395 | 117 |
| 512 | 20250224 | 105200 | 1315506760 | 3400 | 3405 | 3405 | 3400 | 9799 |
| 513 | 20250224 | 105100 | 1282171670 | 3410 | 3410 | 3410 | 3410 | 1 |
| 514 | 20250224 | 105000 | 1282168260 | 3410 | 3405 | 3410 | 3405 | 611 |
| 515 | 20250224 | 104900 | 1280087690 | 3410 | 3405 | 3410 | 3405 | 1298 |
| 516 | 20250224 | 104800 | 1275667985 | 3410 | 3410 | 3410 | 3410 | 2 |
| 517 | 20250224 | 104700 | 1275661165 | 3405 | 3410 | 3410 | 3405 | 213 |
| 518 | 20250224 | 104600 | 1274935895 | 3410 | 3410 | 3410 | 3410 | 0 |
| 519 | 20250224 | 104500 | 1274935895 | 3410 | 3410 | 3410 | 3405 | 264 |
| 520 | 20250224 | 104400 | 1274036820 | 3410 | 3410 | 3410 | 3410 | 5 |
| 521 | 20250224 | 104300 | 1274019770 | 3410 | 3410 | 3410 | 3410 | 100 |
| 522 | 20250224 | 104200 | 1273678770 | 3420 | 3415 | 3420 | 3415 | 376 |
| 523 | 20250224 | 104100 | 1272392900 | 3415 | 3415 | 3415 | 3415 | 7 |
| 524 | 20250224 | 104000 | 1272368995 | 3405 | 3410 | 3410 | 3405 | 486 |
| 525 | 20250224 | 103900 | 1270714030 | 3420 | 3420 | 3420 | 3420 | 1402 |
| 526 | 20250224 | 103800 | 1265919190 | 3420 | 3420 | 3420 | 3420 | 59 |
| 527 | 20250224 | 103700 | 1265717410 | 3420 | 3420 | 3420 | 3420 | 6 |
| 528 | 20250224 | 103600 | 1265696890 | 3420 | 3415 | 3420 | 3405 | 3047 |
| 529 | 20250224 | 103500 | 1255306295 | 3420 | 3420 | 3420 | 3420 | 0 |
| 530 | 20250224 | 103400 | 1255306295 | 3420 | 3420 | 3420 | 3420 | 1 |
| 531 | 20250224 | 103300 | 1255302875 | 3420 | 3420 | 3420 | 3420 | 302 |
| 532 | 20250224 | 103200 | 1254270035 | 3405 | 3410 | 3420 | 3405 | 2370 |
| 533 | 20250224 | 103100 | 1246188330 | 3415 | 3420 | 3420 | 3415 | 1376 |
| 534 | 20250224 | 103000 | 1241489190 | 3420 | 3420 | 3420 | 3420 | 45 |
| 535 | 20250224 | 102900 | 1241335290 | 3420 | 3420 | 3420 | 3420 | 501 |
| 536 | 20250224 | 102800 | 1239621870 | 3410 | 3420 | 3420 | 3410 | 1078 |
| 537 | 20250224 | 102700 | 1235938870 | 3415 | 3415 | 3415 | 3415 | 1191 |
| 538 | 20250224 | 102600 | 1231871605 | 3415 | 3410 | 3415 | 3410 | 11887 |
| 539 | 20250224 | 102500 | 1191336880 | 3415 | 3410 | 3415 | 3410 | 101 |
| 540 | 20250224 | 102400 | 1190992260 | 3420 | 3420 | 3420 | 3420 | 300 |
| 541 | 20250224 | 102300 | 1189966260 | 3420 | 3410 | 3420 | 3400 | 19587 |
| 542 | 20250224 | 102200 | 1123172385 | 3415 | 3410 | 3420 | 3410 | 719 |
| 543 | 20250224 | 102100 | 1120720545 | 3420 | 3420 | 3420 | 3415 | 5888 |
| 544 | 20250224 | 102000 | 1100613015 | 3415 | 3415 | 3420 | 3415 | 1324 |
| 545 | 20250224 | 101900 | 1096091550 | 3415 | 3425 | 3425 | 3415 | 5566 |
| 546 | 20250224 | 101800 | 1077080095 | 3415 | 3425 | 3425 | 3415 | 17659 |
| 547 | 20250224 | 101700 | 1016719095 | 3425 | 3425 | 3430 | 3420 | 3547 |
| 548 | 20250224 | 101600 | 1004585605 | 3435 | 3420 | 3435 | 3420 | 3383 |
| 549 | 20250224 | 101500 | 992987640 | 3425 | 3415 | 3425 | 3415 | 5065 |
| 550 | 20250224 | 101400 | 975690645 | 3425 | 3425 | 3425 | 3415 | 9156 |
| 551 | 20250224 | 101300 | 944391260 | 3425 | 3420 | 3425 | 3420 | 4313 |
| 552 | 20250224 | 101200 | 929640780 | 3420 | 3410 | 3425 | 3410 | 3550 |
| 553 | 20250224 | 101100 | 917504195 | 3415 | 3415 | 3420 | 3415 | 129 |
| 554 | 20250224 | 101000 | 917063600 | 3420 | 3415 | 3420 | 3410 | 684 |
| 555 | 20250224 | 100900 | 914730585 | 3415 | 3405 | 3415 | 3405 | 2982 |
| 556 | 20250224 | 100800 | 904565120 | 3405 | 3405 | 3405 | 3405 | 1 |
| 557 | 20250224 | 100700 | 904561715 | 3405 | 3400 | 3405 | 3400 | 2503 |
| 558 | 20250224 | 100600 | 896051510 | 3400 | 3400 | 3400 | 3390 | 609 |
| 559 | 20250224 | 100500 | 893986480 | 3400 | 3395 | 3400 | 3390 | 11081 |
| 560 | 20250224 | 100400 | 856418545 | 3400 | 3400 | 3400 | 3395 | 1046 |
| 561 | 20250224 | 100300 | 852865865 | 3395 | 3400 | 3400 | 3395 | 539 |
| 562 | 20250224 | 100200 | 851033985 | 3400 | 3395 | 3400 | 3395 | 53 |
| 563 | 20250224 | 100100 | 850854015 | 3390 | 3390 | 3390 | 3390 | 512 |
| 564 | 20250224 | 100000 | 849118335 | 3400 | 3390 | 3400 | 3390 | 1590 |
| 565 | 20250224 | 095900 | 843727045 | 3400 | 3395 | 3400 | 3390 | 3469 |
| 566 | 20250224 | 095800 | 831965785 | 3400 | 3395 | 3400 | 3395 | 59 |
| 567 | 20250224 | 095700 | 831765470 | 3400 | 3395 | 3405 | 3390 | 2110 |
| 568 | 20250224 | 095600 | 824611175 | 3400 | 3410 | 3410 | 3395 | 1159 |
| 569 | 20250224 | 095500 | 820674565 | 3410 | 3410 | 3410 | 3395 | 13505 |
| 570 | 20250224 | 095400 | 774761735 | 3405 | 3410 | 3410 | 3400 | 1502 |
| 571 | 20250224 | 095300 | 769646930 | 3410 | 3410 | 3410 | 3410 | 304 |
| 572 | 20250224 | 095200 | 768610290 | 3410 | 3410 | 3410 | 3405 | 42 |
| 573 | 20250224 | 095100 | 768467075 | 3410 | 3410 | 3415 | 3410 | 880 |
| 574 | 20250224 | 095000 | 765466260 | 3410 | 3410 | 3410 | 3410 | 188 |
| 575 | 20250224 | 094900 | 764825180 | 3410 | 3405 | 3410 | 3405 | 422 |
| 576 | 20250224 | 094800 | 763388250 | 3405 | 3405 | 3410 | 3405 | 413 |
| 577 | 20250224 | 094700 | 761981975 | 3405 | 3415 | 3415 | 3400 | 2376 |
| 578 | 20250224 | 094600 | 753897025 | 3410 | 3410 | 3415 | 3410 | 102 |
| 579 | 20250224 | 094500 | 753548970 | 3415 | 3415 | 3415 | 3410 | 4 |
| 580 | 20250224 | 094400 | 753535315 | 3415 | 3410 | 3415 | 3405 | 163 |
| 581 | 20250224 | 094300 | 752980090 | 3415 | 3410 | 3415 | 3410 | 3002 |
| 582 | 20250224 | 094200 | 742743260 | 3415 | 3420 | 3420 | 3415 | 156 |
| 583 | 20250224 | 094100 | 742209750 | 3420 | 3420 | 3420 | 3420 | 714 |
| 584 | 20250224 | 094000 | 739767870 | 3420 | 3415 | 3420 | 3405 | 10445 |
| 585 | 20250224 | 093900 | 704051010 | 3415 | 3410 | 3415 | 3400 | 232 |
| 586 | 20250224 | 093800 | 703261410 | 3415 | 3410 | 3415 | 3400 | 182 |
| 587 | 20250224 | 093700 | 702641840 | 3415 | 3415 | 3420 | 3400 | 6096 |
| 588 | 20250224 | 093600 | 681876275 | 3415 | 3400 | 3415 | 3400 | 1969 |
| 589 | 20250224 | 093500 | 675176235 | 3405 | 3400 | 3405 | 3400 | 36 |
| 590 | 20250224 | 093400 | 675053825 | 3400 | 3405 | 3405 | 3395 | 813 |
| 591 | 20250224 | 093300 | 672291740 | 3405 | 3395 | 3405 | 3395 | 1199 |
| 592 | 20250224 | 093200 | 668221125 | 3405 | 3400 | 3405 | 3400 | 1224 |
| 593 | 20250224 | 093100 | 664056805 | 3405 | 3405 | 3410 | 3405 | 281 |
| 594 | 20250224 | 093000 | 663099990 | 3410 | 3415 | 3415 | 3400 | 512 |
| 595 | 20250224 | 092900 | 661356520 | 3410 | 3410 | 3415 | 3395 | 56 |
| 596 | 20250224 | 092800 | 661165670 | 3410 | 3415 | 3415 | 3395 | 456 |
| 597 | 20250224 | 092700 | 659617155 | 3415 | 3420 | 3420 | 3390 | 5077 |
| 598 | 20250224 | 092600 | 642360225 | 3420 | 3425 | 3425 | 3415 | 191 |
| 599 | 20250224 | 092500 | 641707935 | 3420 | 3425 | 3425 | 3415 | 776 |
| 600 | 20250224 | 092400 | 639057785 | 3425 | 3430 | 3430 | 3420 | 414 |
| 601 | 20250224 | 092300 | 637641480 | 3430 | 3430 | 3435 | 3420 | 7759 |
| 602 | 20250224 | 092200 | 611032730 | 3435 | 3435 | 3445 | 3435 | 7555 |
| 603 | 20250224 | 092100 | 585064160 | 3430 | 3410 | 3435 | 3410 | 10837 |
| 604 | 20250224 | 092000 | 547938660 | 3410 | 3405 | 3410 | 3405 | 935 |
| 605 | 20250224 | 091900 | 544751420 | 3405 | 3410 | 3410 | 3400 | 242 |
| 606 | 20250224 | 091800 | 543927900 | 3410 | 3390 | 3410 | 3385 | 2871 |
| 607 | 20250224 | 091700 | 534167630 | 3390 | 3395 | 3395 | 3380 | 5143 |
| 608 | 20250224 | 091600 | 516773605 | 3390 | 3390 | 3395 | 3375 | 9159 |
| 609 | 20250224 | 091500 | 485798365 | 3395 | 3400 | 3400 | 3385 | 1840 |
| 610 | 20250224 | 091400 | 479565845 | 3400 | 3395 | 3405 | 3385 | 835 |
| 611 | 20250224 | 091300 | 476733790 | 3405 | 3395 | 3405 | 3390 | 114 |
| 612 | 20250224 | 091200 | 476346730 | 3390 | 3400 | 3400 | 3385 | 1078 |
| 613 | 20250224 | 091100 | 472688400 | 3395 | 3385 | 3400 | 3385 | 1157 |
| 614 | 20250224 | 091000 | 468761200 | 3395 | 3385 | 3395 | 3385 | 3145 |
| 615 | 20250224 | 090900 | 458115355 | 3385 | 3405 | 3405 | 3385 | 506 |
| 616 | 20250224 | 090800 | 456400245 | 3390 | 3400 | 3415 | 3390 | 2578 |
| 617 | 20250224 | 090700 | 447614300 | 3400 | 3410 | 3410 | 3385 | 10378 |
| 618 | 20250224 | 090600 | 412474695 | 3410 | 3385 | 3410 | 3370 | 2288 |
| 619 | 20250224 | 090500 | 404704835 | 3380 | 3385 | 3385 | 3365 | 2968 |
| 620 | 20250224 | 090400 | 394687360 | 3385 | 3385 | 3400 | 3355 | 15462 |
| 621 | 20250224 | 090300 | 342533325 | 3380 | 3390 | 3405 | 3380 | 17380 |
| 622 | 20250224 | 090200 | 283655250 | 3390 | 3415 | 3415 | 3380 | 29371 |
| 623 | 20250224 | 090100 | 184043055 | 3420 | 3415 | 3450 | 3415 | 22233 |
| 624 | 20250224 | 090000 | 107869070 | 3420 | 3425 | 3435 | 3405 | 31566 |