29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 183400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 3 | 20250224 | 183300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20250224 | 183200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20250224 | 183100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20250224 | 183000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20250224 | 182900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20250224 | 182800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20250224 | 182700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20250224 | 182600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20250224 | 182500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20250224 | 182400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20250224 | 182300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20250224 | 182200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20250224 | 182100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20250224 | 182000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20250224 | 181900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20250224 | 181800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20250224 | 181700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20250224 | 181600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20250224 | 181500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20250224 | 181400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20250224 | 181300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20250224 | 181200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20250224 | 181100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20250224 | 181000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20250224 | 180900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20250224 | 180800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20250224 | 180700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20250224 | 180600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20250224 | 180500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20250224 | 180400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 33 | 20250224 | 180300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20250224 | 180200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20250224 | 180100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20250224 | 180000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20250224 | 175900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20250224 | 175800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20250224 | 175700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20250224 | 175600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20250224 | 175500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20250224 | 175400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20250224 | 175300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20250224 | 175200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20250224 | 175100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20250224 | 175000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20250224 | 174900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20250224 | 174800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20250224 | 174700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20250224 | 174600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20250224 | 174500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20250224 | 174400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20250224 | 174300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20250224 | 174200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20250224 | 174100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20250224 | 174000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20250224 | 173900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20250224 | 173800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20250224 | 173700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20250224 | 173600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20250224 | 173500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20250224 | 173400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 63 | 20250224 | 173300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20250224 | 173200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20250224 | 173100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20250224 | 173000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20250224 | 172900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20250224 | 172800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20250224 | 172700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20250224 | 172600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20250224 | 172500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20250224 | 172400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20250224 | 172300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20250224 | 172200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20250224 | 172100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20250224 | 172000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20250224 | 171900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20250224 | 171800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20250224 | 171700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20250224 | 171600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20250224 | 171500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20250224 | 171400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20250224 | 171300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20250224 | 171200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20250224 | 171100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20250224 | 171000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20250224 | 170900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20250224 | 170800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20250224 | 170700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20250224 | 170600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20250224 | 170500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20250224 | 170400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 93 | 20250224 | 170300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20250224 | 170200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20250224 | 170100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20250224 | 170000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20250224 | 165900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20250224 | 165800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20250224 | 165700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20250224 | 165600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20250224 | 165500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20250224 | 165400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20250224 | 165300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20250224 | 165200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20250224 | 165100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20250224 | 165000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20250224 | 164900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20250224 | 164800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20250224 | 164700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20250224 | 164600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20250224 | 164500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20250224 | 164400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20250224 | 164300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20250224 | 164200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20250224 | 164100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20250224 | 164000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20250224 | 163900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20250224 | 163800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20250224 | 163700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20250224 | 163600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20250224 | 163500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20250224 | 163400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 123 | 20250224 | 163300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20250224 | 163200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20250224 | 163100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20250224 | 163000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20250224 | 162900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20250224 | 162800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20250224 | 162700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20250224 | 162600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20250224 | 162500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20250224 | 162400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20250224 | 162300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20250224 | 162200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20250224 | 162100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20250224 | 162000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20250224 | 161900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20250224 | 161800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20250224 | 161700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20250224 | 161600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20250224 | 161500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20250224 | 161400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20250224 | 161300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20250224 | 161200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20250224 | 161100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20250224 | 161000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20250224 | 160900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20250224 | 160800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20250224 | 160700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20250224 | 160600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20250224 | 160500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20250224 | 160400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 153 | 20250224 | 160300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20250224 | 160200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20250224 | 160100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20250224 | 160000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20250224 | 155900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20250224 | 155800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20250224 | 155700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20250224 | 155600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20250224 | 155500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20250224 | 155400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20250224 | 155300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20250224 | 155200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20250224 | 155100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20250224 | 155000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20250224 | 154900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20250224 | 154800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20250224 | 154700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20250224 | 154600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20250224 | 154500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20250224 | 154400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20250224 | 154300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20250224 | 154200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20250224 | 154100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20250224 | 154000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20250224 | 153900 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20250224 | 153800 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20250224 | 153700 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20250224 | 153600 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20250224 | 153500 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20250224 | 153400 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 183 | 20250224 | 153300 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20250224 | 153200 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20250224 | 153100 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20250224 | 153000 | 5727411740 | 3565 | 3565 | 3565 | 3565 | 13077 |
| 187 | 20250224 | 152900 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20250224 | 152800 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20250224 | 152700 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20250224 | 152600 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20250224 | 152500 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20250224 | 152400 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20250224 | 152300 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20250224 | 152200 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20250224 | 152100 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20250224 | 152000 | 5680792235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20250224 | 151900 | 5680792235 | 3565 | 3555 | 3570 | 3550 | 2231 |
| 198 | 20250224 | 151800 | 5672855495 | 3550 | 3560 | 3570 | 3550 | 3378 |
| 199 | 20250224 | 151700 | 5660818615 | 3570 | 3570 | 3570 | 3545 | 8092 |
| 200 | 20250224 | 151600 | 5632028485 | 3565 | 3570 | 3570 | 3565 | 5063 |
| 201 | 20250224 | 151500 | 5613955245 | 3570 | 3575 | 3580 | 3570 | 3290 |
| 202 | 20250224 | 151400 | 5602198560 | 3580 | 3585 | 3585 | 3580 | 338 |
| 203 | 20250224 | 151300 | 5600988155 | 3575 | 3585 | 3590 | 3575 | 4699 |
| 204 | 20250224 | 151200 | 5584165680 | 3595 | 3580 | 3595 | 3580 | 3200 |
| 205 | 20250224 | 151100 | 5572709655 | 3585 | 3595 | 3595 | 3585 | 5243 |
| 206 | 20250224 | 151000 | 5553898595 | 3595 | 3595 | 3600 | 3595 | 1740 |
| 207 | 20250224 | 150900 | 5547642970 | 3595 | 3590 | 3595 | 3590 | 1229 |
| 208 | 20250224 | 150800 | 5543224970 | 3595 | 3590 | 3595 | 3590 | 245 |
| 209 | 20250224 | 150700 | 5542344200 | 3590 | 3590 | 3590 | 3575 | 7499 |
| 210 | 20250224 | 150600 | 5515440715 | 3580 | 3590 | 3595 | 3580 | 5109 |
| 211 | 20250224 | 150500 | 5497100990 | 3580 | 3585 | 3595 | 3580 | 2730 |
| 212 | 20250224 | 150400 | 5487305545 | 3585 | 3585 | 3585 | 3585 | 504 |
| 213 | 20250224 | 150300 | 5485498705 | 3585 | 3595 | 3595 | 3585 | 1976 |
| 214 | 20250224 | 150200 | 5478409245 | 3595 | 3590 | 3595 | 3590 | 290 |
| 215 | 20250224 | 150100 | 5477367595 | 3600 | 3590 | 3600 | 3590 | 2495 |
| 216 | 20250224 | 150000 | 5468399295 | 3600 | 3585 | 3600 | 3585 | 5252 |
| 217 | 20250224 | 145900 | 5449517810 | 3580 | 3580 | 3580 | 3575 | 2863 |
| 218 | 20250224 | 145800 | 5439269525 | 3580 | 3590 | 3590 | 3575 | 7032 |
| 219 | 20250224 | 145700 | 5414065160 | 3590 | 3590 | 3590 | 3590 | 304 |
| 220 | 20250224 | 145600 | 5412973800 | 3590 | 3585 | 3590 | 3585 | 908 |
| 221 | 20250224 | 145500 | 5409716420 | 3590 | 3580 | 3590 | 3580 | 11585 |
| 222 | 20250224 | 145400 | 5368209670 | 3570 | 3580 | 3580 | 3570 | 707 |
| 223 | 20250224 | 145300 | 5365683610 | 3580 | 3560 | 3580 | 3560 | 5136 |
| 224 | 20250224 | 145200 | 5347327805 | 3560 | 3560 | 3570 | 3560 | 2301 |
| 225 | 20250224 | 145100 | 5339130325 | 3560 | 3565 | 3565 | 3560 | 3501 |
| 226 | 20250224 | 145000 | 5326649265 | 3565 | 3565 | 3565 | 3565 | 1826 |
| 227 | 20250224 | 144900 | 5320139575 | 3565 | 3570 | 3570 | 3565 | 377 |
| 228 | 20250224 | 144800 | 5318793690 | 3575 | 3580 | 3580 | 3575 | 52 |
| 229 | 20250224 | 144700 | 5318607540 | 3560 | 3565 | 3580 | 3560 | 3389 |
| 230 | 20250224 | 144600 | 5306520250 | 3570 | 3575 | 3580 | 3570 | 564 |
| 231 | 20250224 | 144500 | 5304506435 | 3565 | 3570 | 3575 | 3565 | 145 |
| 232 | 20250224 | 144400 | 5303988360 | 3560 | 3565 | 3565 | 3560 | 1196 |
| 233 | 20250224 | 144300 | 5299728460 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20250224 | 144200 | 5299728460 | 3560 | 3575 | 3575 | 3560 | 3979 |
| 235 | 20250224 | 144100 | 5285551880 | 3570 | 3575 | 3585 | 3570 | 2234 |
| 236 | 20250224 | 144000 | 5277565535 | 3585 | 3570 | 3585 | 3570 | 2368 |
| 237 | 20250224 | 143900 | 5269084915 | 3570 | 3580 | 3580 | 3570 | 1765 |
| 238 | 20250224 | 143800 | 5262782225 | 3580 | 3580 | 3580 | 3580 | 200 |
| 239 | 20250224 | 143700 | 5262066225 | 3585 | 3570 | 3585 | 3570 | 2200 |
| 240 | 20250224 | 143600 | 5254209270 | 3565 | 3565 | 3565 | 3565 | 409 |
| 241 | 20250224 | 143500 | 5252751185 | 3580 | 3580 | 3590 | 3560 | 4597 |
| 242 | 20250224 | 143400 | 5236331685 | 3565 | 3565 | 3565 | 3565 | 482 |
| 243 | 20250224 | 143300 | 5234613355 | 3565 | 3575 | 3575 | 3565 | 4564 |
| 244 | 20250224 | 143200 | 5218322085 | 3590 | 3590 | 3590 | 3590 | 293 |
| 245 | 20250224 | 143100 | 5217270215 | 3590 | 3560 | 3595 | 3555 | 5092 |
| 246 | 20250224 | 143000 | 5199033240 | 3560 | 3565 | 3565 | 3560 | 1961 |
| 247 | 20250224 | 142900 | 5192045355 | 3565 | 3590 | 3590 | 3565 | 3084 |
| 248 | 20250224 | 142800 | 5181016140 | 3590 | 3555 | 3590 | 3515 | 17130 |
| 249 | 20250224 | 142700 | 5120317160 | 3555 | 3575 | 3575 | 3515 | 11702 |
| 250 | 20250224 | 142600 | 5078947495 | 3575 | 3580 | 3580 | 3550 | 7974 |
| 251 | 20250224 | 142500 | 5050495240 | 3580 | 3575 | 3580 | 3570 | 2133 |
| 252 | 20250224 | 142400 | 5042866195 | 3575 | 3580 | 3580 | 3570 | 1365 |
| 253 | 20250224 | 142300 | 5037991090 | 3575 | 3580 | 3580 | 3570 | 2006 |
| 254 | 20250224 | 142200 | 5030823070 | 3580 | 3590 | 3590 | 3580 | 10910 |
| 255 | 20250224 | 142100 | 4991742485 | 3590 | 3575 | 3590 | 3575 | 3905 |
| 256 | 20250224 | 142000 | 4977753940 | 3575 | 3575 | 3575 | 3575 | 6842 |
| 257 | 20250224 | 141900 | 4953293790 | 3575 | 3575 | 3575 | 3575 | 431 |
| 258 | 20250224 | 141800 | 4951752965 | 3570 | 3580 | 3580 | 3565 | 4339 |
| 259 | 20250224 | 141700 | 4936253330 | 3580 | 3585 | 3585 | 3580 | 2211 |
| 260 | 20250224 | 141600 | 4928336835 | 3575 | 3580 | 3580 | 3575 | 276 |
| 261 | 20250224 | 141500 | 4927349115 | 3580 | 3585 | 3585 | 3580 | 604 |
| 262 | 20250224 | 141400 | 4925186750 | 3585 | 3585 | 3585 | 3585 | 12 |
| 263 | 20250224 | 141300 | 4925143730 | 3580 | 3585 | 3595 | 3580 | 856 |
| 264 | 20250224 | 141200 | 4922069210 | 3585 | 3585 | 3585 | 3580 | 785 |
| 265 | 20250224 | 141100 | 4919256865 | 3580 | 3595 | 3595 | 3580 | 1910 |
| 266 | 20250224 | 141000 | 4912411760 | 3595 | 3600 | 3600 | 3595 | 445 |
| 267 | 20250224 | 140900 | 4910811745 | 3600 | 3595 | 3600 | 3590 | 5255 |
| 268 | 20250224 | 140800 | 4891911575 | 3595 | 3590 | 3595 | 3580 | 2778 |
| 269 | 20250224 | 140700 | 4881936825 | 3590 | 3585 | 3590 | 3585 | 2697 |
| 270 | 20250224 | 140600 | 4872265490 | 3585 | 3575 | 3585 | 3570 | 5695 |
| 271 | 20250224 | 140500 | 4851926080 | 3570 | 3585 | 3585 | 3570 | 7099 |
| 272 | 20250224 | 140400 | 4826549900 | 3580 | 3580 | 3585 | 3580 | 4657 |
| 273 | 20250224 | 140300 | 4809872665 | 3580 | 3580 | 3585 | 3575 | 7128 |
| 274 | 20250224 | 140200 | 4784360895 | 3580 | 3585 | 3590 | 3580 | 2901 |
| 275 | 20250224 | 140100 | 4773964910 | 3585 | 3590 | 3590 | 3580 | 4003 |
| 276 | 20250224 | 140000 | 4759614775 | 3590 | 3590 | 3590 | 3590 | 2305 |
| 277 | 20250224 | 135900 | 4751339825 | 3590 | 3590 | 3590 | 3590 | 1389 |
| 278 | 20250224 | 135800 | 4746353315 | 3595 | 3595 | 3595 | 3590 | 3108 |
| 279 | 20250224 | 135700 | 4735184940 | 3595 | 3600 | 3605 | 3595 | 5607 |
| 280 | 20250224 | 135600 | 4714997530 | 3600 | 3600 | 3605 | 3600 | 1255 |
| 281 | 20250224 | 135500 | 4710479525 | 3605 | 3605 | 3605 | 3600 | 1613 |
| 282 | 20250224 | 135400 | 4704668990 | 3610 | 3610 | 3615 | 3610 | 928 |
| 283 | 20250224 | 135300 | 4701318905 | 3610 | 3600 | 3615 | 3585 | 3222 |
| 284 | 20250224 | 135200 | 4689708615 | 3585 | 3590 | 3605 | 3585 | 9439 |
| 285 | 20250224 | 135100 | 4655821980 | 3595 | 3605 | 3610 | 3595 | 4925 |
| 286 | 20250224 | 135000 | 4638099505 | 3605 | 3600 | 3610 | 3590 | 2504 |
| 287 | 20250224 | 134900 | 4629099460 | 3595 | 3615 | 3615 | 3595 | 3075 |
| 288 | 20250224 | 134800 | 4618002875 | 3610 | 3600 | 3615 | 3600 | 2547 |
| 289 | 20250224 | 134700 | 4608809675 | 3600 | 3600 | 3625 | 3590 | 21817 |
| 290 | 20250224 | 134600 | 4530022840 | 3595 | 3600 | 3605 | 3595 | 9313 |
| 291 | 20250224 | 134500 | 4496517500 | 3605 | 3610 | 3615 | 3600 | 2110 |
| 292 | 20250224 | 134400 | 4488909070 | 3615 | 3620 | 3625 | 3600 | 21287 |
| 293 | 20250224 | 134300 | 4412033135 | 3625 | 3615 | 3630 | 3605 | 26655 |
| 294 | 20250224 | 134200 | 4315420955 | 3625 | 3595 | 3630 | 3595 | 27984 |
| 295 | 20250224 | 134100 | 4214130440 | 3595 | 3595 | 3595 | 3580 | 1800 |
| 296 | 20250224 | 134000 | 4207667500 | 3595 | 3585 | 3595 | 3580 | 6376 |
| 297 | 20250224 | 133900 | 4184813030 | 3580 | 3595 | 3600 | 3575 | 20598 |
| 298 | 20250224 | 133800 | 4110998580 | 3595 | 3585 | 3605 | 3580 | 7374 |
| 299 | 20250224 | 133700 | 4084485490 | 3590 | 3600 | 3615 | 3580 | 26429 |
| 300 | 20250224 | 133600 | 3989177945 | 3605 | 3610 | 3610 | 3585 | 43698 |
| 301 | 20250224 | 133500 | 3831918920 | 3615 | 3575 | 3625 | 3575 | 84717 |
| 302 | 20250224 | 133400 | 3526347695 | 3575 | 3590 | 3590 | 3575 | 13942 |
| 303 | 20250224 | 133300 | 3476459675 | 3590 | 3590 | 3600 | 3580 | 33833 |
| 304 | 20250224 | 133200 | 3354922750 | 3590 | 3565 | 3590 | 3560 | 14146 |
| 305 | 20250224 | 133100 | 3304266470 | 3565 | 3580 | 3585 | 3565 | 8280 |
| 306 | 20250224 | 133000 | 3274649720 | 3580 | 3570 | 3580 | 3570 | 15977 |
| 307 | 20250224 | 132900 | 3217515410 | 3570 | 3535 | 3580 | 3535 | 30810 |
| 308 | 20250224 | 132800 | 3107917035 | 3535 | 3535 | 3540 | 3535 | 469 |
| 309 | 20250224 | 132700 | 3106258785 | 3535 | 3535 | 3540 | 3535 | 1476 |
| 310 | 20250224 | 132600 | 3101038615 | 3535 | 3540 | 3540 | 3530 | 5474 |
| 311 | 20250224 | 132500 | 3081684670 | 3540 | 3545 | 3550 | 3540 | 2253 |
| 312 | 20250224 | 132400 | 3073696790 | 3545 | 3545 | 3545 | 3545 | 39 |
| 313 | 20250224 | 132300 | 3073558535 | 3545 | 3550 | 3550 | 3545 | 2078 |
| 314 | 20250224 | 132200 | 3066191920 | 3545 | 3535 | 3550 | 3535 | 3755 |
| 315 | 20250224 | 132100 | 3052886615 | 3525 | 3530 | 3540 | 3525 | 12443 |
| 316 | 20250224 | 132000 | 3009016335 | 3540 | 3545 | 3545 | 3540 | 283 |
| 317 | 20250224 | 131900 | 3008013105 | 3540 | 3540 | 3545 | 3530 | 12014 |
| 318 | 20250224 | 131800 | 2965554055 | 3540 | 3535 | 3550 | 3535 | 8290 |
| 319 | 20250224 | 131700 | 2936193910 | 3535 | 3535 | 3540 | 3535 | 2150 |
| 320 | 20250224 | 131600 | 2928593655 | 3535 | 3535 | 3540 | 3535 | 3460 |
| 321 | 20250224 | 131500 | 2916360260 | 3535 | 3540 | 3540 | 3535 | 410 |
| 322 | 20250224 | 131400 | 2914910900 | 3530 | 3535 | 3540 | 3530 | 1112 |
| 323 | 20250224 | 131300 | 2910980310 | 3535 | 3535 | 3540 | 3535 | 5998 |
| 324 | 20250224 | 131200 | 2889755830 | 3535 | 3545 | 3545 | 3530 | 2977 |
| 325 | 20250224 | 131100 | 2879223010 | 3540 | 3530 | 3550 | 3530 | 34821 |
| 326 | 20250224 | 131000 | 2755921855 | 3530 | 3530 | 3535 | 3530 | 4529 |
| 327 | 20250224 | 130900 | 2739932375 | 3535 | 3530 | 3535 | 3525 | 3832 |
| 328 | 20250224 | 130800 | 2726403910 | 3525 | 3530 | 3535 | 3525 | 5732 |
| 329 | 20250224 | 130700 | 2706163610 | 3535 | 3530 | 3535 | 3525 | 2214 |
| 330 | 20250224 | 130600 | 2698338960 | 3530 | 3520 | 3535 | 3520 | 18708 |
| 331 | 20250224 | 130500 | 2632338875 | 3515 | 3505 | 3515 | 3500 | 1988 |
| 332 | 20250224 | 130400 | 2625356615 | 3500 | 3500 | 3510 | 3500 | 10572 |
| 333 | 20250224 | 130300 | 2588354455 | 3500 | 3500 | 3500 | 3500 | 197 |
| 334 | 20250224 | 130200 | 2587664955 | 3505 | 3505 | 3505 | 3500 | 850 |
| 335 | 20250224 | 130100 | 2584685710 | 3500 | 3515 | 3515 | 3500 | 13420 |
| 336 | 20250224 | 130000 | 2537614715 | 3510 | 3500 | 3510 | 3500 | 5302 |
| 337 | 20250224 | 125900 | 2519017985 | 3500 | 3510 | 3515 | 3500 | 1642 |
| 338 | 20250224 | 125800 | 2513264075 | 3520 | 3510 | 3520 | 3505 | 1300 |
| 339 | 20250224 | 125700 | 2508701045 | 3515 | 3520 | 3525 | 3515 | 2239 |
| 340 | 20250224 | 125600 | 2500824725 | 3525 | 3510 | 3525 | 3510 | 2804 |
| 341 | 20250224 | 125500 | 2490955935 | 3515 | 3510 | 3530 | 3510 | 8677 |
| 342 | 20250224 | 125400 | 2460400870 | 3505 | 3500 | 3515 | 3500 | 3844 |
| 343 | 20250224 | 125300 | 2446919400 | 3505 | 3505 | 3505 | 3505 | 1481 |
| 344 | 20250224 | 125200 | 2441728495 | 3505 | 3500 | 3510 | 3500 | 938 |
| 345 | 20250224 | 125100 | 2438440845 | 3500 | 3510 | 3510 | 3500 | 526 |
| 346 | 20250224 | 125000 | 2436594595 | 3505 | 3505 | 3510 | 3505 | 1120 |
| 347 | 20250224 | 124900 | 2432668990 | 3505 | 3510 | 3510 | 3505 | 245 |
| 348 | 20250224 | 124800 | 2431809045 | 3515 | 3505 | 3525 | 3500 | 8697 |
| 349 | 20250224 | 124700 | 2401253270 | 3510 | 3510 | 3515 | 3510 | 61 |
| 350 | 20250224 | 124600 | 2401039065 | 3510 | 3515 | 3520 | 3500 | 2879 |
| 351 | 20250224 | 124500 | 2390935685 | 3520 | 3510 | 3525 | 3510 | 5380 |
| 352 | 20250224 | 124400 | 2372020405 | 3510 | 3485 | 3510 | 3485 | 19218 |
| 353 | 20250224 | 124300 | 2304687450 | 3485 | 3485 | 3495 | 3480 | 11135 |
| 354 | 20250224 | 124200 | 2265869470 | 3485 | 3490 | 3490 | 3485 | 182 |
| 355 | 20250224 | 124100 | 2265234995 | 3485 | 3490 | 3495 | 3485 | 7138 |
| 356 | 20250224 | 124000 | 2240322980 | 3490 | 3480 | 3490 | 3480 | 234 |
| 357 | 20250224 | 123900 | 2239507260 | 3480 | 3485 | 3485 | 3480 | 327 |
| 358 | 20250224 | 123800 | 2238367675 | 3480 | 3480 | 3485 | 3480 | 5 |
| 359 | 20250224 | 123700 | 2238350260 | 3480 | 3485 | 3490 | 3480 | 310 |
| 360 | 20250224 | 123600 | 2237269930 | 3480 | 3485 | 3485 | 3480 | 2226 |
| 361 | 20250224 | 123500 | 2229522330 | 3490 | 3485 | 3490 | 3485 | 666 |
| 362 | 20250224 | 123400 | 2227201310 | 3485 | 3480 | 3490 | 3480 | 3 |
| 363 | 20250224 | 123300 | 2227190855 | 3485 | 3480 | 3485 | 3475 | 883 |
| 364 | 20250224 | 123200 | 2224113720 | 3475 | 3480 | 3485 | 3475 | 442 |
| 365 | 20250224 | 123100 | 2222574125 | 3475 | 3490 | 3490 | 3475 | 14481 |
| 366 | 20250224 | 123000 | 2172072405 | 3490 | 3495 | 3495 | 3490 | 2171 |
| 367 | 20250224 | 122900 | 2164489830 | 3495 | 3500 | 3500 | 3490 | 14050 |
| 368 | 20250224 | 122800 | 2115394125 | 3495 | 3495 | 3500 | 3495 | 283 |
| 369 | 20250224 | 122700 | 2114404285 | 3495 | 3505 | 3505 | 3495 | 1049 |
| 370 | 20250224 | 122600 | 2110732670 | 3500 | 3490 | 3505 | 3490 | 2194 |
| 371 | 20250224 | 122500 | 2103066420 | 3495 | 3490 | 3500 | 3490 | 352 |
| 372 | 20250224 | 122400 | 2101836870 | 3490 | 3510 | 3510 | 3490 | 3277 |
| 373 | 20250224 | 122300 | 2090375790 | 3500 | 3510 | 3510 | 3500 | 7215 |
| 374 | 20250224 | 122200 | 2065065875 | 3515 | 3490 | 3515 | 3490 | 51191 |
| 375 | 20250224 | 122100 | 1885896380 | 3480 | 3480 | 3485 | 3480 | 3548 |
| 376 | 20250224 | 122000 | 1873534680 | 3485 | 3480 | 3485 | 3480 | 339 |
| 377 | 20250224 | 121900 | 1872354900 | 3480 | 3480 | 3485 | 3480 | 723 |
| 378 | 20250224 | 121800 | 1869836565 | 3480 | 3480 | 3485 | 3480 | 6757 |
| 379 | 20250224 | 121700 | 1846321150 | 3480 | 3485 | 3485 | 3480 | 399 |
| 380 | 20250224 | 121600 | 1844930785 | 3480 | 3480 | 3485 | 3480 | 114 |
| 381 | 20250224 | 121500 | 1844534030 | 3485 | 3485 | 3485 | 3480 | 482 |
| 382 | 20250224 | 121400 | 1842854500 | 3485 | 3480 | 3490 | 3480 | 1231 |
| 383 | 20250224 | 121300 | 1838560870 | 3480 | 3490 | 3490 | 3480 | 1922 |
| 384 | 20250224 | 121200 | 1831858150 | 3495 | 3485 | 3495 | 3475 | 8547 |
| 385 | 20250224 | 121100 | 1802081730 | 3485 | 3470 | 3490 | 3470 | 8467 |
| 386 | 20250224 | 121000 | 1772608280 | 3470 | 3490 | 3495 | 3470 | 28118 |
| 387 | 20250224 | 120900 | 1674659030 | 3490 | 3480 | 3490 | 3475 | 6460 |
| 388 | 20250224 | 120800 | 1652150715 | 3490 | 3475 | 3490 | 3475 | 3015 |
| 389 | 20250224 | 120700 | 1641648780 | 3480 | 3485 | 3485 | 3470 | 257 |
| 390 | 20250224 | 120600 | 1640753490 | 3485 | 3445 | 3490 | 3445 | 32694 |
| 391 | 20250224 | 120500 | 1527260490 | 3455 | 3435 | 3455 | 3435 | 8724 |
| 392 | 20250224 | 120400 | 1497181750 | 3440 | 3435 | 3440 | 3420 | 6770 |
| 393 | 20250224 | 120300 | 1473925020 | 3430 | 3430 | 3430 | 3430 | 2472 |
| 394 | 20250224 | 120200 | 1465446060 | 3435 | 3430 | 3435 | 3430 | 100 |
| 395 | 20250224 | 120100 | 1465102565 | 3435 | 3425 | 3435 | 3425 | 920 |
| 396 | 20250224 | 120000 | 1461949410 | 3425 | 3425 | 3430 | 3425 | 81 |
| 397 | 20250224 | 115900 | 1461671965 | 3425 | 3425 | 3425 | 3425 | 0 |
| 398 | 20250224 | 115800 | 1461671965 | 3425 | 3425 | 3425 | 3425 | 0 |
| 399 | 20250224 | 115700 | 1461671965 | 3425 | 3420 | 3425 | 3420 | 304 |
| 400 | 20250224 | 115600 | 1460632265 | 3420 | 3425 | 3430 | 3420 | 1986 |
| 401 | 20250224 | 115500 | 1453833395 | 3425 | 3425 | 3425 | 3425 | 610 |
| 402 | 20250224 | 115400 | 1451744145 | 3430 | 3430 | 3430 | 3430 | 0 |
| 403 | 20250224 | 115300 | 1451744145 | 3430 | 3430 | 3430 | 3430 | 0 |
| 404 | 20250224 | 115200 | 1451744145 | 3430 | 3430 | 3430 | 3430 | 0 |
| 405 | 20250224 | 115100 | 1451744145 | 3430 | 3425 | 3430 | 3425 | 2086 |
| 406 | 20250224 | 115000 | 1444599575 | 3425 | 3425 | 3425 | 3425 | 54 |
| 407 | 20250224 | 114900 | 1444414625 | 3425 | 3425 | 3425 | 3425 | 43 |
| 408 | 20250224 | 114800 | 1444267350 | 3430 | 3430 | 3430 | 3430 | 5 |
| 409 | 20250224 | 114700 | 1444250200 | 3430 | 3435 | 3435 | 3430 | 790 |
| 410 | 20250224 | 114600 | 1441540180 | 3435 | 3440 | 3440 | 3430 | 1934 |
| 411 | 20250224 | 114500 | 1434892565 | 3440 | 3435 | 3440 | 3435 | 748 |
| 412 | 20250224 | 114400 | 1432323180 | 3435 | 3430 | 3435 | 3430 | 51 |
| 413 | 20250224 | 114300 | 1432148245 | 3435 | 3435 | 3435 | 3435 | 53 |
| 414 | 20250224 | 114200 | 1431966190 | 3430 | 3440 | 3440 | 3430 | 55 |
| 415 | 20250224 | 114100 | 1431777040 | 3440 | 3435 | 3440 | 3435 | 1014 |
| 416 | 20250224 | 114000 | 1428293900 | 3435 | 3425 | 3435 | 3425 | 1025 |
| 417 | 20250224 | 113900 | 1424783025 | 3435 | 3435 | 3435 | 3435 | 2037 |
| 418 | 20250224 | 113800 | 1417785930 | 3435 | 3435 | 3435 | 3435 | 181 |
| 419 | 20250224 | 113700 | 1417164195 | 3435 | 3435 | 3435 | 3435 | 0 |
| 420 | 20250224 | 113600 | 1417164195 | 3435 | 3430 | 3435 | 3430 | 1101 |
| 421 | 20250224 | 113500 | 1413382760 | 3430 | 3430 | 3430 | 3430 | 405 |
| 422 | 20250224 | 113400 | 1411993610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 423 | 20250224 | 113300 | 1411993610 | 3435 | 3435 | 3435 | 3435 | 2000 |
| 424 | 20250224 | 113200 | 1405123610 | 3435 | 3435 | 3435 | 3430 | 522 |
| 425 | 20250224 | 113100 | 1403333080 | 3430 | 3430 | 3430 | 3430 | 0 |
| 426 | 20250224 | 113000 | 1403333080 | 3430 | 3430 | 3430 | 3430 | 514 |
| 427 | 20250224 | 112900 | 1401570060 | 3430 | 3430 | 3430 | 3430 | 732 |
| 428 | 20250224 | 112800 | 1399059300 | 3425 | 3425 | 3425 | 3425 | 0 |
| 429 | 20250224 | 112700 | 1399059300 | 3425 | 3435 | 3435 | 3425 | 248 |
| 430 | 20250224 | 112600 | 1398207430 | 3435 | 3430 | 3435 | 3430 | 3100 |
| 431 | 20250224 | 112500 | 1387561325 | 3430 | 3425 | 3430 | 3425 | 2505 |
| 432 | 20250224 | 112400 | 1378970950 | 3425 | 3425 | 3425 | 3425 | 2443 |
| 433 | 20250224 | 112300 | 1370603675 | 3430 | 3430 | 3430 | 3430 | 700 |
| 434 | 20250224 | 112200 | 1368202675 | 3430 | 3430 | 3430 | 3430 | 50 |
| 435 | 20250224 | 112100 | 1368031175 | 3430 | 3430 | 3430 | 3430 | 0 |
| 436 | 20250224 | 112000 | 1368031175 | 3430 | 3430 | 3430 | 3430 | 0 |
| 437 | 20250224 | 111900 | 1368031175 | 3430 | 3430 | 3430 | 3430 | 641 |
| 438 | 20250224 | 111800 | 1365832545 | 3430 | 3425 | 3430 | 3425 | 1902 |
| 439 | 20250224 | 111700 | 1359309185 | 3425 | 3420 | 3425 | 3420 | 1122 |
| 440 | 20250224 | 111600 | 1355466535 | 3425 | 3425 | 3425 | 3425 | 1 |
| 441 | 20250224 | 111500 | 1355463110 | 3425 | 3420 | 3425 | 3420 | 1435 |
| 442 | 20250224 | 111400 | 1350550840 | 3420 | 3425 | 3425 | 3420 | 450 |
| 443 | 20250224 | 111300 | 1349011825 | 3420 | 3420 | 3420 | 3420 | 1815 |
| 444 | 20250224 | 111200 | 1342804525 | 3410 | 3420 | 3420 | 3410 | 20 |
| 445 | 20250224 | 111100 | 1342736195 | 3410 | 3415 | 3415 | 3410 | 1598 |
| 446 | 20250224 | 111000 | 1337282075 | 3420 | 3420 | 3420 | 3420 | 3 |
| 447 | 20250224 | 110900 | 1337271815 | 3405 | 3415 | 3415 | 3405 | 1855 |
| 448 | 20250224 | 110800 | 1330944990 | 3415 | 3415 | 3415 | 3415 | 40 |
| 449 | 20250224 | 110700 | 1330808390 | 3415 | 3415 | 3415 | 3415 | 3 |
| 450 | 20250224 | 110600 | 1330798145 | 3410 | 3410 | 3410 | 3410 | 13 |
| 451 | 20250224 | 110500 | 1330753815 | 3410 | 3410 | 3410 | 3410 | 11 |
| 452 | 20250224 | 110400 | 1330716305 | 3405 | 3405 | 3405 | 3405 | 500 |
| 453 | 20250224 | 110300 | 1329013805 | 3405 | 3410 | 3410 | 3405 | 56 |
| 454 | 20250224 | 110200 | 1328822875 | 3410 | 3410 | 3410 | 3410 | 200 |
| 455 | 20250224 | 110100 | 1328140875 | 3410 | 3410 | 3410 | 3410 | 4 |
| 456 | 20250224 | 110000 | 1328127235 | 3405 | 3405 | 3405 | 3405 | 0 |
| 457 | 20250224 | 105900 | 1328127235 | 3405 | 3405 | 3405 | 3405 | 101 |
| 458 | 20250224 | 105800 | 1327783330 | 3410 | 3410 | 3410 | 3410 | 0 |
| 459 | 20250224 | 105700 | 1327783330 | 3410 | 3410 | 3410 | 3410 | 29 |
| 460 | 20250224 | 105600 | 1327684440 | 3405 | 3405 | 3405 | 3405 | 16 |
| 461 | 20250224 | 105500 | 1327629960 | 3410 | 3410 | 3410 | 3410 | 15 |
| 462 | 20250224 | 105400 | 1327578810 | 3405 | 3400 | 3405 | 3400 | 4 |
| 463 | 20250224 | 105300 | 1327565195 | 3400 | 3400 | 3400 | 3400 | 650 |
| 464 | 20250224 | 105200 | 1325355195 | 3400 | 3420 | 3420 | 3400 | 5738 |
| 465 | 20250224 | 105100 | 1305838045 | 3405 | 3410 | 3410 | 3405 | 844 |
| 466 | 20250224 | 105000 | 1302963965 | 3410 | 3420 | 3425 | 3410 | 1311 |
| 467 | 20250224 | 104900 | 1298492000 | 3410 | 3410 | 3410 | 3410 | 114 |
| 468 | 20250224 | 104800 | 1298103260 | 3415 | 3415 | 3415 | 3415 | 707 |
| 469 | 20250224 | 104700 | 1295688855 | 3420 | 3420 | 3420 | 3420 | 1 |
| 470 | 20250224 | 104600 | 1295685435 | 3415 | 3430 | 3430 | 3415 | 7961 |
| 471 | 20250224 | 104500 | 1268426680 | 3430 | 3430 | 3430 | 3430 | 981 |
| 472 | 20250224 | 104400 | 1265061850 | 3425 | 3425 | 3430 | 3425 | 74 |
| 473 | 20250224 | 104300 | 1264808165 | 3430 | 3425 | 3430 | 3425 | 1223 |
| 474 | 20250224 | 104200 | 1260613375 | 3425 | 3420 | 3425 | 3420 | 1858 |
| 475 | 20250224 | 104100 | 1254258515 | 3425 | 3420 | 3425 | 3420 | 1180 |
| 476 | 20250224 | 104000 | 1250222815 | 3425 | 3425 | 3425 | 3425 | 4439 |
| 477 | 20250224 | 103900 | 1235019240 | 3420 | 3420 | 3420 | 3420 | 400 |
| 478 | 20250224 | 103800 | 1233651240 | 3425 | 3420 | 3425 | 3420 | 767 |
| 479 | 20250224 | 103700 | 1231028095 | 3415 | 3420 | 3425 | 3415 | 3650 |
| 480 | 20250224 | 103600 | 1218550920 | 3425 | 3425 | 3425 | 3425 | 2608 |
| 481 | 20250224 | 103500 | 1209618520 | 3430 | 3420 | 3430 | 3420 | 2655 |
| 482 | 20250224 | 103400 | 1200521540 | 3425 | 3425 | 3430 | 3425 | 1568 |
| 483 | 20250224 | 103300 | 1195151135 | 3430 | 3430 | 3430 | 3430 | 750 |
| 484 | 20250224 | 103200 | 1192578635 | 3420 | 3420 | 3420 | 3420 | 132 |
| 485 | 20250224 | 103100 | 1192127195 | 3430 | 3430 | 3430 | 3430 | 454 |
| 486 | 20250224 | 103000 | 1190569975 | 3430 | 3415 | 3430 | 3415 | 1996 |
| 487 | 20250224 | 102900 | 1183746875 | 3430 | 3430 | 3430 | 3415 | 1523 |
| 488 | 20250224 | 102800 | 1178524485 | 3430 | 3415 | 3435 | 3415 | 13969 |
| 489 | 20250224 | 102700 | 1130644535 | 3415 | 3415 | 3420 | 3415 | 830 |
| 490 | 20250224 | 102600 | 1127807585 | 3420 | 3420 | 3425 | 3420 | 1003 |
| 491 | 20250224 | 102500 | 1124377310 | 3420 | 3425 | 3425 | 3420 | 1940 |
| 492 | 20250224 | 102400 | 1117737510 | 3425 | 3430 | 3430 | 3420 | 1331 |
| 493 | 20250224 | 102300 | 1113178980 | 3425 | 3420 | 3425 | 3420 | 3959 |
| 494 | 20250224 | 102200 | 1099626160 | 3420 | 3420 | 3420 | 3420 | 1166 |
| 495 | 20250224 | 102100 | 1095638440 | 3420 | 3420 | 3420 | 3420 | 100 |
| 496 | 20250224 | 102000 | 1095296440 | 3415 | 3415 | 3415 | 3415 | 1193 |
| 497 | 20250224 | 101900 | 1091222345 | 3410 | 3415 | 3415 | 3410 | 111 |
| 498 | 20250224 | 101800 | 1090843700 | 3415 | 3415 | 3415 | 3405 | 177 |
| 499 | 20250224 | 101700 | 1090239275 | 3415 | 3425 | 3425 | 3410 | 7486 |
| 500 | 20250224 | 101600 | 1064685455 | 3425 | 3410 | 3430 | 3410 | 12235 |
| 501 | 20250224 | 101500 | 1022821530 | 3405 | 3405 | 3405 | 3400 | 1958 |
| 502 | 20250224 | 101400 | 1016154840 | 3405 | 3405 | 3410 | 3405 | 2926 |
| 503 | 20250224 | 101300 | 1006191795 | 3405 | 3405 | 3410 | 3405 | 1044 |
| 504 | 20250224 | 101200 | 1002636960 | 3405 | 3410 | 3410 | 3405 | 2866 |
| 505 | 20250224 | 101100 | 992870105 | 3410 | 3410 | 3410 | 3400 | 2116 |
| 506 | 20250224 | 101000 | 985664580 | 3395 | 3390 | 3420 | 3390 | 16014 |
| 507 | 20250224 | 100900 | 931197880 | 3390 | 3390 | 3390 | 3390 | 0 |
| 508 | 20250224 | 100800 | 931197880 | 3390 | 3370 | 3390 | 3370 | 1802 |
| 509 | 20250224 | 100700 | 925101580 | 3380 | 3380 | 3380 | 3380 | 520 |
| 510 | 20250224 | 100600 | 923343980 | 3380 | 3365 | 3380 | 3365 | 465 |
| 511 | 20250224 | 100500 | 921779195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 512 | 20250224 | 100400 | 921779195 | 3360 | 3365 | 3365 | 3360 | 310 |
| 513 | 20250224 | 100300 | 920737545 | 3360 | 3360 | 3360 | 3360 | 92 |
| 514 | 20250224 | 100200 | 920428425 | 3360 | 3365 | 3365 | 3360 | 468 |
| 515 | 20250224 | 100100 | 918855855 | 3360 | 3360 | 3360 | 3360 | 222 |
| 516 | 20250224 | 100000 | 918109935 | 3365 | 3375 | 3375 | 3365 | 642 |
| 517 | 20250224 | 095900 | 915949160 | 3365 | 3375 | 3375 | 3365 | 366 |
| 518 | 20250224 | 095800 | 914714960 | 3380 | 3380 | 3390 | 3375 | 384 |
| 519 | 20250224 | 095700 | 913415815 | 3395 | 3390 | 3400 | 3390 | 1096 |
| 520 | 20250224 | 095600 | 909696635 | 3390 | 3390 | 3390 | 3390 | 234 |
| 521 | 20250224 | 095500 | 908903375 | 3390 | 3375 | 3390 | 3375 | 1100 |
| 522 | 20250224 | 095400 | 905177910 | 3370 | 3365 | 3370 | 3365 | 100 |
| 523 | 20250224 | 095300 | 904841095 | 3365 | 3360 | 3370 | 3360 | 386 |
| 524 | 20250224 | 095200 | 903543845 | 3370 | 3360 | 3370 | 3355 | 2382 |
| 525 | 20250224 | 095100 | 895523715 | 3360 | 3360 | 3370 | 3360 | 3411 |
| 526 | 20250224 | 095000 | 884062745 | 3360 | 3365 | 3365 | 3360 | 54 |
| 527 | 20250224 | 094900 | 883881050 | 3360 | 3370 | 3380 | 3360 | 1233 |
| 528 | 20250224 | 094800 | 879729430 | 3365 | 3365 | 3365 | 3365 | 315 |
| 529 | 20250224 | 094700 | 878669455 | 3365 | 3375 | 3375 | 3365 | 89 |
| 530 | 20250224 | 094600 | 878369940 | 3355 | 3365 | 3365 | 3355 | 2991 |
| 531 | 20250224 | 094500 | 868321705 | 3375 | 3375 | 3375 | 3375 | 3 |
| 532 | 20250224 | 094400 | 868311580 | 3375 | 3375 | 3375 | 3375 | 602 |
| 533 | 20250224 | 094300 | 866279830 | 3375 | 3365 | 3385 | 3355 | 7118 |
| 534 | 20250224 | 094200 | 842367110 | 3375 | 3370 | 3375 | 3365 | 395 |
| 535 | 20250224 | 094100 | 841034705 | 3375 | 3390 | 3390 | 3375 | 6786 |
| 536 | 20250224 | 094000 | 818118445 | 3395 | 3380 | 3395 | 3380 | 4604 |
| 537 | 20250224 | 093900 | 802526605 | 3380 | 3385 | 3385 | 3380 | 1136 |
| 538 | 20250224 | 093800 | 798681495 | 3385 | 3380 | 3385 | 3380 | 614 |
| 539 | 20250224 | 093700 | 796605325 | 3380 | 3390 | 3390 | 3380 | 604 |
| 540 | 20250224 | 093600 | 794561300 | 3385 | 3390 | 3390 | 3385 | 498 |
| 541 | 20250224 | 093500 | 792874095 | 3385 | 3385 | 3385 | 3385 | 200 |
| 542 | 20250224 | 093400 | 792197095 | 3390 | 3385 | 3390 | 3385 | 47 |
| 543 | 20250224 | 093300 | 792037985 | 3385 | 3385 | 3385 | 3385 | 57 |
| 544 | 20250224 | 093200 | 791845040 | 3395 | 3385 | 3395 | 3385 | 345 |
| 545 | 20250224 | 093100 | 790677195 | 3385 | 3390 | 3390 | 3385 | 9122 |
| 546 | 20250224 | 093000 | 759773985 | 3390 | 3390 | 3395 | 3390 | 455 |
| 547 | 20250224 | 092900 | 758231510 | 3390 | 3410 | 3410 | 3390 | 13709 |
| 548 | 20250224 | 092800 | 711682570 | 3410 | 3410 | 3415 | 3395 | 2114 |
| 549 | 20250224 | 092700 | 704494205 | 3415 | 3400 | 3415 | 3395 | 5777 |
| 550 | 20250224 | 092600 | 684841315 | 3400 | 3395 | 3405 | 3395 | 1848 |
| 551 | 20250224 | 092500 | 678558270 | 3400 | 3405 | 3405 | 3395 | 7126 |
| 552 | 20250224 | 092400 | 654327370 | 3405 | 3400 | 3410 | 3395 | 13808 |
| 553 | 20250224 | 092300 | 607321360 | 3395 | 3395 | 3400 | 3395 | 5732 |
| 554 | 20250224 | 092200 | 587841215 | 3395 | 3360 | 3400 | 3360 | 11089 |
| 555 | 20250224 | 092100 | 550222315 | 3390 | 3370 | 3390 | 3355 | 5412 |
| 556 | 20250224 | 092000 | 531932615 | 3355 | 3365 | 3375 | 3355 | 4631 |
| 557 | 20250224 | 091900 | 516347590 | 3360 | 3360 | 3360 | 3350 | 9290 |
| 558 | 20250224 | 091800 | 485170370 | 3360 | 3355 | 3365 | 3355 | 2004 |
| 559 | 20250224 | 091700 | 478436410 | 3355 | 3345 | 3355 | 3345 | 5684 |
| 560 | 20250224 | 091600 | 459392830 | 3345 | 3340 | 3345 | 3340 | 2606 |
| 561 | 20250224 | 091500 | 450688720 | 3340 | 3330 | 3340 | 3330 | 5626 |
| 562 | 20250224 | 091400 | 431928480 | 3340 | 3325 | 3340 | 3320 | 2538 |
| 563 | 20250224 | 091300 | 423487425 | 3325 | 3320 | 3325 | 3320 | 2571 |
| 564 | 20250224 | 091200 | 414949645 | 3315 | 3310 | 3315 | 3310 | 2426 |
| 565 | 20250224 | 091100 | 406914305 | 3310 | 3305 | 3310 | 3305 | 3179 |
| 566 | 20250224 | 091000 | 396398700 | 3305 | 3300 | 3305 | 3295 | 5543 |
| 567 | 20250224 | 090900 | 378092470 | 3295 | 3310 | 3310 | 3295 | 21944 |
| 568 | 20250224 | 090800 | 305674140 | 3310 | 3310 | 3310 | 3300 | 4172 |
| 569 | 20250224 | 090700 | 291887830 | 3310 | 3300 | 3310 | 3300 | 3908 |
| 570 | 20250224 | 090600 | 278979870 | 3300 | 3320 | 3320 | 3295 | 24691 |
| 571 | 20250224 | 090500 | 197389820 | 3320 | 3330 | 3330 | 3320 | 3606 |
| 572 | 20250224 | 090400 | 185408925 | 3335 | 3340 | 3340 | 3325 | 1504 |
| 573 | 20250224 | 090300 | 180401190 | 3325 | 3330 | 3340 | 3320 | 5435 |
| 574 | 20250224 | 090200 | 162313410 | 3345 | 3330 | 3345 | 3325 | 9572 |
| 575 | 20250224 | 090100 | 130426635 | 3340 | 3340 | 3345 | 3325 | 13246 |
| 576 | 20250224 | 090000 | 86248875 | 3340 | 3335 | 3370 | 3335 | 25531 |