30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 3 | 20250224 | 191100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20250224 | 191000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20250224 | 190900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20250224 | 190800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20250224 | 190700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20250224 | 190600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20250224 | 190500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20250224 | 190400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20250224 | 190300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20250224 | 190200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20250224 | 190100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20250224 | 190000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20250224 | 185900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20250224 | 185800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20250224 | 185700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20250224 | 185600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20250224 | 185500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20250224 | 185400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20250224 | 185300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20250224 | 185200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20250224 | 185100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20250224 | 185000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20250224 | 184900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20250224 | 184800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20250224 | 184700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20250224 | 184600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20250224 | 184500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20250224 | 184400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20250224 | 184300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20250224 | 184200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 33 | 20250224 | 184100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20250224 | 184000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20250224 | 183900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20250224 | 183800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20250224 | 183700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20250224 | 183600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20250224 | 183500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20250224 | 183400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20250224 | 183300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20250224 | 183200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20250224 | 183100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20250224 | 183000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20250224 | 182900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20250224 | 182800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20250224 | 182700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20250224 | 182600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20250224 | 182500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20250224 | 182400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20250224 | 182300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20250224 | 182200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20250224 | 182100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20250224 | 182000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20250224 | 181900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20250224 | 181800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20250224 | 181700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20250224 | 181600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20250224 | 181500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20250224 | 181400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20250224 | 181300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20250224 | 181200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 63 | 20250224 | 181100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20250224 | 181000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20250224 | 180900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20250224 | 180800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20250224 | 180700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20250224 | 180600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20250224 | 180500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20250224 | 180400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20250224 | 180300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20250224 | 180200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20250224 | 180100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20250224 | 180000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20250224 | 175900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20250224 | 175800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20250224 | 175700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20250224 | 175600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20250224 | 175500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20250224 | 175400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20250224 | 175300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20250224 | 175200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20250224 | 175100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20250224 | 175000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20250224 | 174900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20250224 | 174800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20250224 | 174700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20250224 | 174600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20250224 | 174500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20250224 | 174400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20250224 | 174300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20250224 | 174200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 93 | 20250224 | 174100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20250224 | 174000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20250224 | 173900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20250224 | 173800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20250224 | 173700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20250224 | 173600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20250224 | 173500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20250224 | 173400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20250224 | 173300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20250224 | 173200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20250224 | 173100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20250224 | 173000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20250224 | 172900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20250224 | 172800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20250224 | 172700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20250224 | 172600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20250224 | 172500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20250224 | 172400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20250224 | 172300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20250224 | 172200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20250224 | 172100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20250224 | 172000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20250224 | 171900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20250224 | 171800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20250224 | 171700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20250224 | 171600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20250224 | 171500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20250224 | 171400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20250224 | 171300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20250224 | 171200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 123 | 20250224 | 171100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20250224 | 171000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20250224 | 170900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20250224 | 170800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20250224 | 170700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20250224 | 170600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20250224 | 170500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20250224 | 170400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20250224 | 170300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20250224 | 170200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20250224 | 170100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20250224 | 170000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20250224 | 165900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20250224 | 165800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20250224 | 165700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20250224 | 165600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20250224 | 165500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20250224 | 165400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20250224 | 165300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20250224 | 165200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20250224 | 165100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20250224 | 165000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20250224 | 164900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20250224 | 164800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20250224 | 164700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20250224 | 164600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20250224 | 164500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20250224 | 164400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20250224 | 164300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20250224 | 164200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 153 | 20250224 | 164100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20250224 | 164000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20250224 | 163900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20250224 | 163800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20250224 | 163700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20250224 | 163600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20250224 | 163500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20250224 | 163400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20250224 | 163300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20250224 | 163200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20250224 | 163100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20250224 | 163000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20250224 | 162900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20250224 | 162800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20250224 | 162700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20250224 | 162600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20250224 | 162500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20250224 | 162400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20250224 | 162300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20250224 | 162200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20250224 | 162100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20250224 | 162000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20250224 | 161900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20250224 | 161800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20250224 | 161700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20250224 | 161600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20250224 | 161500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20250224 | 161400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20250224 | 161300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20250224 | 161200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 183 | 20250224 | 161100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20250224 | 161000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20250224 | 160900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20250224 | 160800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20250224 | 160700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20250224 | 160600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20250224 | 160500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20250224 | 160400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20250224 | 160300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20250224 | 160200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20250224 | 160100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20250224 | 160000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20250224 | 155900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20250224 | 155800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20250224 | 155700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20250224 | 155600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20250224 | 155500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20250224 | 155400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20250224 | 155300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20250224 | 155200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20250224 | 155100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20250224 | 155000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20250224 | 154900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20250224 | 154800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20250224 | 154700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20250224 | 154600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20250224 | 154500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20250224 | 154400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20250224 | 154300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20250224 | 154200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 213 | 20250224 | 154100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20250224 | 154000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20250224 | 153900 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20250224 | 153800 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20250224 | 153700 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20250224 | 153600 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20250224 | 153500 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20250224 | 153400 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20250224 | 153300 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20250224 | 153200 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20250224 | 153100 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20250224 | 153000 | 1716082110 | 3840 | 3840 | 3840 | 3840 | 5022 |
| 225 | 20250224 | 152900 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20250224 | 152800 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20250224 | 152700 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20250224 | 152600 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20250224 | 152500 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20250224 | 152400 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20250224 | 152300 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20250224 | 152200 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20250224 | 152100 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20250224 | 152000 | 1696797630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20250224 | 151900 | 1696797630 | 3850 | 3840 | 3850 | 3840 | 1975 |
| 236 | 20250224 | 151800 | 1689201935 | 3845 | 3840 | 3845 | 3840 | 281 |
| 237 | 20250224 | 151700 | 1688122890 | 3840 | 3830 | 3840 | 3830 | 1580 |
| 238 | 20250224 | 151600 | 1682067800 | 3820 | 3830 | 3830 | 3820 | 3106 |
| 239 | 20250224 | 151500 | 1670191320 | 3830 | 3835 | 3835 | 3830 | 345 |
| 240 | 20250224 | 151400 | 1668869920 | 3835 | 3835 | 3835 | 3835 | 903 |
| 241 | 20250224 | 151300 | 1665406915 | 3835 | 3835 | 3835 | 3835 | 6 |
| 242 | 20250224 | 151200 | 1665383905 | 3830 | 3830 | 3830 | 3830 | 43 |
| 243 | 20250224 | 151100 | 1665219215 | 3840 | 3840 | 3840 | 3840 | 107 |
| 244 | 20250224 | 151000 | 1664808335 | 3840 | 3840 | 3840 | 3840 | 13 |
| 245 | 20250224 | 150900 | 1664758415 | 3820 | 3820 | 3820 | 3820 | 2 |
| 246 | 20250224 | 150800 | 1664750775 | 3815 | 3815 | 3815 | 3815 | 0 |
| 247 | 20250224 | 150700 | 1664750775 | 3815 | 3830 | 3830 | 3815 | 39 |
| 248 | 20250224 | 150600 | 1664601910 | 3845 | 3820 | 3845 | 3820 | 194 |
| 249 | 20250224 | 150500 | 1663860730 | 3820 | 3835 | 3835 | 3820 | 914 |
| 250 | 20250224 | 150400 | 1660360050 | 3835 | 3835 | 3835 | 3835 | 705 |
| 251 | 20250224 | 150300 | 1657656375 | 3840 | 3840 | 3840 | 3840 | 704 |
| 252 | 20250224 | 150200 | 1654953015 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20250224 | 150100 | 1654953015 | 3840 | 3840 | 3840 | 3840 | 1 |
| 254 | 20250224 | 150000 | 1654949175 | 3845 | 3845 | 3845 | 3845 | 8 |
| 255 | 20250224 | 145900 | 1654918415 | 3845 | 3840 | 3845 | 3840 | 3 |
| 256 | 20250224 | 145800 | 1654906890 | 3840 | 3840 | 3840 | 3840 | 0 |
| 257 | 20250224 | 145700 | 1654906890 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20250224 | 145600 | 1654906890 | 3840 | 3840 | 3840 | 3840 | 301 |
| 259 | 20250224 | 145500 | 1653751050 | 3845 | 3840 | 3845 | 3840 | 18 |
| 260 | 20250224 | 145400 | 1653681880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20250224 | 145300 | 1653681880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20250224 | 145200 | 1653681880 | 3850 | 3850 | 3850 | 3850 | 102 |
| 263 | 20250224 | 145100 | 1653289180 | 3850 | 3850 | 3850 | 3850 | 510 |
| 264 | 20250224 | 145000 | 1651325680 | 3850 | 3850 | 3850 | 3850 | 500 |
| 265 | 20250224 | 144900 | 1649400680 | 3850 | 3850 | 3850 | 3850 | 1 |
| 266 | 20250224 | 144800 | 1649396830 | 3845 | 3845 | 3845 | 3845 | 103 |
| 267 | 20250224 | 144700 | 1649000795 | 3845 | 3845 | 3845 | 3845 | 21 |
| 268 | 20250224 | 144600 | 1648920050 | 3845 | 3850 | 3850 | 3845 | 115 |
| 269 | 20250224 | 144500 | 1648477700 | 3840 | 3850 | 3850 | 3840 | 651 |
| 270 | 20250224 | 144400 | 1645976350 | 3850 | 3850 | 3850 | 3850 | 9 |
| 271 | 20250224 | 144300 | 1645941700 | 3840 | 3845 | 3845 | 3840 | 800 |
| 272 | 20250224 | 144200 | 1642869515 | 3845 | 3845 | 3845 | 3845 | 20 |
| 273 | 20250224 | 144100 | 1642792615 | 3850 | 3850 | 3850 | 3850 | 3 |
| 274 | 20250224 | 144000 | 1642781065 | 3845 | 3845 | 3845 | 3845 | 93 |
| 275 | 20250224 | 143900 | 1642423480 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20250224 | 143800 | 1642423480 | 3855 | 3855 | 3855 | 3855 | 1 |
| 277 | 20250224 | 143700 | 1642419625 | 3840 | 3840 | 3840 | 3840 | 256 |
| 278 | 20250224 | 143600 | 1641436585 | 3840 | 3860 | 3860 | 3840 | 611 |
| 279 | 20250224 | 143500 | 1639085845 | 3860 | 3860 | 3860 | 3860 | 0 |
| 280 | 20250224 | 143400 | 1639085845 | 3860 | 3855 | 3860 | 3855 | 1074 |
| 281 | 20250224 | 143300 | 1634942340 | 3835 | 3835 | 3835 | 3835 | 0 |
| 282 | 20250224 | 143200 | 1634942340 | 3835 | 3835 | 3835 | 3835 | 0 |
| 283 | 20250224 | 143100 | 1634942340 | 3835 | 3850 | 3850 | 3835 | 12000 |
| 284 | 20250224 | 143000 | 1588807060 | 3860 | 3860 | 3860 | 3860 | 49 |
| 285 | 20250224 | 142900 | 1588617920 | 3860 | 3850 | 3860 | 3850 | 6186 |
| 286 | 20250224 | 142800 | 1564766565 | 3850 | 3850 | 3850 | 3850 | 500 |
| 287 | 20250224 | 142700 | 1562841565 | 3850 | 3850 | 3850 | 3850 | 46 |
| 288 | 20250224 | 142600 | 1562664465 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20250224 | 142500 | 1562664465 | 3840 | 3840 | 3840 | 3840 | 1 |
| 290 | 20250224 | 142400 | 1562660625 | 3850 | 3850 | 3850 | 3850 | 130 |
| 291 | 20250224 | 142300 | 1562160125 | 3850 | 3850 | 3850 | 3850 | 1 |
| 292 | 20250224 | 142200 | 1562156275 | 3850 | 3850 | 3850 | 3850 | 30 |
| 293 | 20250224 | 142100 | 1562040775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20250224 | 142000 | 1562040775 | 3855 | 3855 | 3855 | 3855 | 568 |
| 295 | 20250224 | 141900 | 1559851135 | 3860 | 3840 | 3860 | 3840 | 2149 |
| 296 | 20250224 | 141800 | 1551574285 | 3845 | 3845 | 3845 | 3845 | 1 |
| 297 | 20250224 | 141700 | 1551570440 | 3840 | 3840 | 3840 | 3840 | 887 |
| 298 | 20250224 | 141600 | 1548164360 | 3840 | 3840 | 3840 | 3840 | 300 |
| 299 | 20250224 | 141500 | 1547012360 | 3840 | 3840 | 3840 | 3840 | 246 |
| 300 | 20250224 | 141400 | 1546067720 | 3835 | 3845 | 3845 | 3835 | 469 |
| 301 | 20250224 | 141300 | 1544266785 | 3845 | 3840 | 3845 | 3840 | 59 |
| 302 | 20250224 | 141200 | 1544040180 | 3845 | 3845 | 3845 | 3845 | 1 |
| 303 | 20250224 | 141100 | 1544036335 | 3840 | 3840 | 3840 | 3840 | 488 |
| 304 | 20250224 | 141000 | 1542162415 | 3835 | 3835 | 3835 | 3835 | 445 |
| 305 | 20250224 | 140900 | 1540455840 | 3840 | 3840 | 3840 | 3840 | 305 |
| 306 | 20250224 | 140800 | 1539284640 | 3850 | 3845 | 3850 | 3845 | 958 |
| 307 | 20250224 | 140700 | 1535601055 | 3850 | 3845 | 3850 | 3845 | 68 |
| 308 | 20250224 | 140600 | 1535339540 | 3845 | 3845 | 3845 | 3845 | 100 |
| 309 | 20250224 | 140500 | 1534955040 | 3845 | 3845 | 3845 | 3845 | 170 |
| 310 | 20250224 | 140400 | 1534301390 | 3840 | 3840 | 3840 | 3840 | 0 |
| 311 | 20250224 | 140300 | 1534301390 | 3840 | 3840 | 3840 | 3840 | 0 |
| 312 | 20250224 | 140200 | 1534301390 | 3840 | 3840 | 3840 | 3840 | 386 |
| 313 | 20250224 | 140100 | 1532819150 | 3840 | 3840 | 3840 | 3840 | 76 |
| 314 | 20250224 | 140000 | 1532527310 | 3835 | 3835 | 3835 | 3835 | 204 |
| 315 | 20250224 | 135900 | 1531744970 | 3830 | 3830 | 3830 | 3830 | 138 |
| 316 | 20250224 | 135800 | 1531216430 | 3830 | 3835 | 3835 | 3830 | 288 |
| 317 | 20250224 | 135700 | 1530113350 | 3845 | 3840 | 3845 | 3840 | 662 |
| 318 | 20250224 | 135600 | 1527568060 | 3840 | 3845 | 3845 | 3840 | 77 |
| 319 | 20250224 | 135500 | 1527272305 | 3845 | 3845 | 3845 | 3845 | 2 |
| 320 | 20250224 | 135400 | 1527264615 | 3855 | 3840 | 3855 | 3840 | 7609 |
| 321 | 20250224 | 135300 | 1498026025 | 3840 | 3840 | 3840 | 3840 | 4900 |
| 322 | 20250224 | 135200 | 1479210025 | 3840 | 3840 | 3840 | 3840 | 353 |
| 323 | 20250224 | 135100 | 1477854505 | 3840 | 3840 | 3845 | 3835 | 1301 |
| 324 | 20250224 | 135000 | 1472858165 | 3840 | 3840 | 3840 | 3840 | 786 |
| 325 | 20250224 | 134900 | 1469839925 | 3840 | 3840 | 3840 | 3840 | 30 |
| 326 | 20250224 | 134800 | 1469724725 | 3835 | 3835 | 3835 | 3835 | 600 |
| 327 | 20250224 | 134700 | 1467423725 | 3835 | 3835 | 3835 | 3830 | 734 |
| 328 | 20250224 | 134600 | 1464608905 | 3825 | 3835 | 3835 | 3825 | 474 |
| 329 | 20250224 | 134500 | 1462794815 | 3835 | 3835 | 3835 | 3835 | 500 |
| 330 | 20250224 | 134400 | 1460877315 | 3830 | 3830 | 3830 | 3830 | 550 |
| 331 | 20250224 | 134300 | 1458770815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 332 | 20250224 | 134200 | 1458770815 | 3810 | 3825 | 3825 | 3810 | 521 |
| 333 | 20250224 | 134100 | 1456782305 | 3810 | 3810 | 3810 | 3810 | 1 |
| 334 | 20250224 | 134000 | 1456778495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 335 | 20250224 | 133900 | 1456778495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 336 | 20250224 | 133800 | 1456778495 | 3830 | 3820 | 3830 | 3820 | 624 |
| 337 | 20250224 | 133700 | 1454392285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 338 | 20250224 | 133600 | 1454392285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 339 | 20250224 | 133500 | 1454392285 | 3805 | 3820 | 3825 | 3805 | 1810 |
| 340 | 20250224 | 133400 | 1447474435 | 3825 | 3825 | 3825 | 3825 | 16 |
| 341 | 20250224 | 133300 | 1447413235 | 3830 | 3830 | 3830 | 3830 | 2050 |
| 342 | 20250224 | 133200 | 1439561735 | 3825 | 3825 | 3825 | 3825 | 668 |
| 343 | 20250224 | 133100 | 1437006635 | 3820 | 3815 | 3820 | 3810 | 741 |
| 344 | 20250224 | 133000 | 1434178590 | 3805 | 3805 | 3805 | 3805 | 0 |
| 345 | 20250224 | 132900 | 1434178590 | 3805 | 3805 | 3805 | 3805 | 2 |
| 346 | 20250224 | 132800 | 1434170980 | 3800 | 3800 | 3800 | 3800 | 15 |
| 347 | 20250224 | 132700 | 1434113980 | 3800 | 3800 | 3800 | 3800 | 200 |
| 348 | 20250224 | 132600 | 1433353980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 349 | 20250224 | 132500 | 1433353980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 350 | 20250224 | 132400 | 1433353980 | 3800 | 3805 | 3805 | 3800 | 6532 |
| 351 | 20250224 | 132300 | 1408528490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 352 | 20250224 | 132200 | 1408528490 | 3800 | 3800 | 3800 | 3800 | 676 |
| 353 | 20250224 | 132100 | 1405959690 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20250224 | 132000 | 1405959690 | 3795 | 3795 | 3795 | 3795 | 23 |
| 355 | 20250224 | 131900 | 1405872405 | 3810 | 3810 | 3810 | 3810 | 127 |
| 356 | 20250224 | 131800 | 1405388535 | 3795 | 3795 | 3795 | 3795 | 66 |
| 357 | 20250224 | 131700 | 1405138065 | 3795 | 3800 | 3800 | 3795 | 25 |
| 358 | 20250224 | 131600 | 1405043170 | 3795 | 3795 | 3795 | 3795 | 0 |
| 359 | 20250224 | 131500 | 1405043170 | 3795 | 3810 | 3810 | 3795 | 5256 |
| 360 | 20250224 | 131400 | 1385070480 | 3810 | 3810 | 3810 | 3810 | 1040 |
| 361 | 20250224 | 131300 | 1381108080 | 3810 | 3810 | 3810 | 3810 | 0 |
| 362 | 20250224 | 131200 | 1381108080 | 3810 | 3810 | 3810 | 3810 | 499 |
| 363 | 20250224 | 131100 | 1379206890 | 3810 | 3810 | 3810 | 3810 | 1 |
| 364 | 20250224 | 131000 | 1379203080 | 3810 | 3805 | 3810 | 3800 | 1089 |
| 365 | 20250224 | 130900 | 1375056880 | 3810 | 3820 | 3820 | 3810 | 276 |
| 366 | 20250224 | 130800 | 1374005220 | 3820 | 3820 | 3820 | 3820 | 0 |
| 367 | 20250224 | 130700 | 1374005220 | 3820 | 3815 | 3820 | 3815 | 342 |
| 368 | 20250224 | 130600 | 1372700460 | 3815 | 3815 | 3815 | 3815 | 0 |
| 369 | 20250224 | 130500 | 1372700460 | 3815 | 3815 | 3815 | 3815 | 225 |
| 370 | 20250224 | 130400 | 1371842085 | 3815 | 3815 | 3815 | 3815 | 19 |
| 371 | 20250224 | 130300 | 1371769600 | 3815 | 3815 | 3815 | 3815 | 0 |
| 372 | 20250224 | 130200 | 1371769600 | 3815 | 3815 | 3815 | 3815 | 91 |
| 373 | 20250224 | 130100 | 1371422435 | 3815 | 3810 | 3815 | 3810 | 25 |
| 374 | 20250224 | 130000 | 1371327180 | 3805 | 3810 | 3810 | 3805 | 47 |
| 375 | 20250224 | 125900 | 1371148315 | 3810 | 3810 | 3810 | 3810 | 10 |
| 376 | 20250224 | 125800 | 1371110215 | 3810 | 3810 | 3810 | 3810 | 203 |
| 377 | 20250224 | 125700 | 1370336785 | 3810 | 3810 | 3810 | 3810 | 10 |
| 378 | 20250224 | 125600 | 1370298685 | 3800 | 3805 | 3805 | 3800 | 96 |
| 379 | 20250224 | 125500 | 1369933600 | 3800 | 3800 | 3800 | 3800 | 0 |
| 380 | 20250224 | 125400 | 1369933600 | 3800 | 3800 | 3800 | 3800 | 90 |
| 381 | 20250224 | 125300 | 1369591600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 382 | 20250224 | 125200 | 1369591600 | 3810 | 3810 | 3810 | 3810 | 5 |
| 383 | 20250224 | 125100 | 1369572550 | 3810 | 3810 | 3810 | 3810 | 1 |
| 384 | 20250224 | 125000 | 1369568740 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20250224 | 124900 | 1369568740 | 3800 | 3810 | 3810 | 3800 | 70 |
| 386 | 20250224 | 124800 | 1369302440 | 3810 | 3810 | 3810 | 3810 | 60 |
| 387 | 20250224 | 124700 | 1369073840 | 3795 | 3805 | 3805 | 3795 | 178 |
| 388 | 20250224 | 124600 | 1368398020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 389 | 20250224 | 124500 | 1368398020 | 3810 | 3810 | 3810 | 3810 | 1 |
| 390 | 20250224 | 124400 | 1368394210 | 3810 | 3810 | 3810 | 3810 | 79 |
| 391 | 20250224 | 124300 | 1368093220 | 3795 | 3795 | 3795 | 3795 | 153 |
| 392 | 20250224 | 124200 | 1367512585 | 3795 | 3810 | 3810 | 3795 | 2097 |
| 393 | 20250224 | 124100 | 1359549275 | 3800 | 3805 | 3805 | 3800 | 2203 |
| 394 | 20250224 | 124000 | 1351169160 | 3820 | 3810 | 3820 | 3810 | 2 |
| 395 | 20250224 | 123900 | 1351161530 | 3805 | 3805 | 3805 | 3805 | 0 |
| 396 | 20250224 | 123800 | 1351161530 | 3805 | 3805 | 3805 | 3805 | 585 |
| 397 | 20250224 | 123700 | 1348935605 | 3805 | 3805 | 3805 | 3805 | 0 |
| 398 | 20250224 | 123600 | 1348935605 | 3805 | 3810 | 3810 | 3805 | 20 |
| 399 | 20250224 | 123500 | 1348859410 | 3810 | 3810 | 3810 | 3810 | 374 |
| 400 | 20250224 | 123400 | 1347434470 | 3810 | 3810 | 3810 | 3810 | 1326 |
| 401 | 20250224 | 123300 | 1342382410 | 3810 | 3820 | 3820 | 3810 | 2082 |
| 402 | 20250224 | 123200 | 1334447250 | 3825 | 3820 | 3825 | 3820 | 300 |
| 403 | 20250224 | 123100 | 1333300160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 404 | 20250224 | 123000 | 1333300160 | 3805 | 3805 | 3805 | 3805 | 1 |
| 405 | 20250224 | 122900 | 1333296355 | 3805 | 3820 | 3820 | 3805 | 390 |
| 406 | 20250224 | 122800 | 1331811685 | 3820 | 3820 | 3820 | 3820 | 12 |
| 407 | 20250224 | 122700 | 1331765845 | 3805 | 3805 | 3805 | 3805 | 1386 |
| 408 | 20250224 | 122600 | 1326492115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 409 | 20250224 | 122500 | 1326492115 | 3805 | 3820 | 3820 | 3805 | 3625 |
| 410 | 20250224 | 122400 | 1312670045 | 3820 | 3825 | 3825 | 3820 | 41 |
| 411 | 20250224 | 122300 | 1312513225 | 3820 | 3840 | 3840 | 3820 | 284 |
| 412 | 20250224 | 122200 | 1311428325 | 3820 | 3830 | 3850 | 3820 | 1405 |
| 413 | 20250224 | 122100 | 1306057845 | 3830 | 3815 | 3855 | 3815 | 3356 |
| 414 | 20250224 | 122000 | 1293179980 | 3825 | 3830 | 3830 | 3800 | 3594 |
| 415 | 20250224 | 121900 | 1279480780 | 3830 | 3835 | 3840 | 3830 | 34 |
| 416 | 20250224 | 121800 | 1279350390 | 3825 | 3840 | 3840 | 3825 | 724 |
| 417 | 20250224 | 121700 | 1276579870 | 3840 | 3850 | 3850 | 3840 | 1450 |
| 418 | 20250224 | 121600 | 1271004790 | 3850 | 3860 | 3860 | 3845 | 2214 |
| 419 | 20250224 | 121500 | 1262481695 | 3845 | 3840 | 3865 | 3840 | 2973 |
| 420 | 20250224 | 121400 | 1251012245 | 3860 | 3860 | 3865 | 3840 | 1429 |
| 421 | 20250224 | 121300 | 1245513640 | 3865 | 3865 | 3870 | 3865 | 2769 |
| 422 | 20250224 | 121200 | 1234797770 | 3875 | 3860 | 3875 | 3855 | 3443 |
| 423 | 20250224 | 121100 | 1221494960 | 3860 | 3865 | 3865 | 3845 | 1806 |
| 424 | 20250224 | 121000 | 1214522390 | 3865 | 3865 | 3880 | 3840 | 12230 |
| 425 | 20250224 | 120900 | 1167237960 | 3870 | 3830 | 3875 | 3830 | 11520 |
| 426 | 20250224 | 120800 | 1122828115 | 3830 | 3835 | 3835 | 3830 | 27 |
| 427 | 20250224 | 120700 | 1122724700 | 3820 | 3820 | 3835 | 3815 | 1121 |
| 428 | 20250224 | 120600 | 1118443235 | 3820 | 3835 | 3835 | 3815 | 1309 |
| 429 | 20250224 | 120500 | 1113425700 | 3835 | 3835 | 3840 | 3835 | 2765 |
| 430 | 20250224 | 120400 | 1102815270 | 3840 | 3815 | 3840 | 3815 | 1965 |
| 431 | 20250224 | 120300 | 1095292905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 432 | 20250224 | 120200 | 1095292905 | 3810 | 3815 | 3830 | 3810 | 156 |
| 433 | 20250224 | 120100 | 1094696945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20250224 | 120000 | 1094696945 | 3810 | 3825 | 3825 | 3810 | 801 |
| 435 | 20250224 | 115900 | 1091645115 | 3815 | 3810 | 3815 | 3810 | 387 |
| 436 | 20250224 | 115800 | 1090170300 | 3810 | 3795 | 3810 | 3795 | 261 |
| 437 | 20250224 | 115700 | 1089179160 | 3795 | 3800 | 3800 | 3795 | 1100 |
| 438 | 20250224 | 115600 | 1084999190 | 3800 | 3810 | 3815 | 3800 | 1765 |
| 439 | 20250224 | 115500 | 1078280145 | 3810 | 3820 | 3820 | 3810 | 2267 |
| 440 | 20250224 | 115400 | 1069630485 | 3810 | 3805 | 3820 | 3805 | 4652 |
| 441 | 20250224 | 115300 | 1051908480 | 3815 | 3830 | 3840 | 3805 | 8304 |
| 442 | 20250224 | 115200 | 1020204770 | 3820 | 3850 | 3855 | 3820 | 4673 |
| 443 | 20250224 | 115100 | 1002292310 | 3855 | 3835 | 3870 | 3825 | 18004 |
| 444 | 20250224 | 115000 | 932863420 | 3835 | 3835 | 3855 | 3835 | 6762 |
| 445 | 20250224 | 114900 | 906896090 | 3835 | 3860 | 3865 | 3835 | 12335 |
| 446 | 20250224 | 114800 | 859240985 | 3850 | 3880 | 3880 | 3840 | 6824 |
| 447 | 20250224 | 114700 | 832932030 | 3880 | 3845 | 3885 | 3845 | 27610 |
| 448 | 20250224 | 114600 | 726257180 | 3845 | 3860 | 3860 | 3830 | 18705 |
| 449 | 20250224 | 114500 | 654549745 | 3860 | 3840 | 3860 | 3830 | 2753 |
| 450 | 20250224 | 114400 | 643961855 | 3840 | 3865 | 3865 | 3830 | 9456 |
| 451 | 20250224 | 114300 | 607616615 | 3865 | 3850 | 3885 | 3835 | 21221 |
| 452 | 20250224 | 114200 | 525609105 | 3850 | 3835 | 3850 | 3835 | 6865 |
| 453 | 20250224 | 114100 | 499222055 | 3830 | 3820 | 3830 | 3820 | 6367 |
| 454 | 20250224 | 114000 | 474877330 | 3820 | 3820 | 3820 | 3820 | 40 |
| 455 | 20250224 | 113900 | 474724530 | 3820 | 3820 | 3820 | 3820 | 500 |
| 456 | 20250224 | 113800 | 472814530 | 3820 | 3820 | 3820 | 3820 | 849 |
| 457 | 20250224 | 113700 | 469571350 | 3810 | 3820 | 3820 | 3810 | 200 |
| 458 | 20250224 | 113600 | 468807420 | 3820 | 3820 | 3820 | 3820 | 315 |
| 459 | 20250224 | 113500 | 467604120 | 3820 | 3820 | 3820 | 3820 | 26 |
| 460 | 20250224 | 113400 | 467504800 | 3820 | 3820 | 3820 | 3820 | 0 |
| 461 | 20250224 | 113300 | 467504800 | 3820 | 3815 | 3820 | 3815 | 89 |
| 462 | 20250224 | 113200 | 467164875 | 3810 | 3810 | 3810 | 3810 | 0 |
| 463 | 20250224 | 113100 | 467164875 | 3810 | 3810 | 3810 | 3810 | 2 |
| 464 | 20250224 | 113000 | 467157255 | 3805 | 3805 | 3805 | 3805 | 10 |
| 465 | 20250224 | 112900 | 467119205 | 3805 | 3820 | 3820 | 3805 | 12 |
| 466 | 20250224 | 112800 | 467073515 | 3805 | 3805 | 3805 | 3805 | 0 |
| 467 | 20250224 | 112700 | 467073515 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20250224 | 112600 | 467073515 | 3805 | 3805 | 3805 | 3805 | 1001 |
| 469 | 20250224 | 112500 | 463264710 | 3810 | 3805 | 3810 | 3805 | 155 |
| 470 | 20250224 | 112400 | 462674435 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20250224 | 112300 | 462674435 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20250224 | 112200 | 462674435 | 3825 | 3825 | 3825 | 3825 | 0 |
| 473 | 20250224 | 112100 | 462674435 | 3825 | 3825 | 3825 | 3825 | 56 |
| 474 | 20250224 | 112000 | 462460235 | 3810 | 3815 | 3815 | 3810 | 1343 |
| 475 | 20250224 | 111900 | 457342185 | 3815 | 3825 | 3825 | 3815 | 1000 |
| 476 | 20250224 | 111800 | 453526665 | 3835 | 3835 | 3835 | 3835 | 176 |
| 477 | 20250224 | 111700 | 452851705 | 3840 | 3835 | 3840 | 3835 | 521 |
| 478 | 20250224 | 111600 | 450851120 | 3835 | 3835 | 3840 | 3835 | 311 |
| 479 | 20250224 | 111500 | 449657005 | 3840 | 3825 | 3840 | 3825 | 3688 |
| 480 | 20250224 | 111400 | 435528805 | 3825 | 3825 | 3825 | 3825 | 20 |
| 481 | 20250224 | 111300 | 435452305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 482 | 20250224 | 111200 | 435452305 | 3825 | 3825 | 3825 | 3825 | 1669 |
| 483 | 20250224 | 111100 | 429068380 | 3820 | 3825 | 3825 | 3820 | 76 |
| 484 | 20250224 | 111000 | 428777960 | 3835 | 3835 | 3835 | 3835 | 65 |
| 485 | 20250224 | 110900 | 428528685 | 3835 | 3810 | 3835 | 3810 | 1942 |
| 486 | 20250224 | 110800 | 421093850 | 3800 | 3800 | 3800 | 3800 | 110 |
| 487 | 20250224 | 110700 | 420675850 | 3815 | 3815 | 3815 | 3815 | 2 |
| 488 | 20250224 | 110600 | 420668220 | 3815 | 3815 | 3815 | 3815 | 1001 |
| 489 | 20250224 | 110500 | 416849405 | 3805 | 3810 | 3810 | 3805 | 1052 |
| 490 | 20250224 | 110400 | 412845285 | 3805 | 3790 | 3805 | 3790 | 909 |
| 491 | 20250224 | 110300 | 409388580 | 3790 | 3790 | 3790 | 3790 | 263 |
| 492 | 20250224 | 110200 | 408391810 | 3790 | 3790 | 3790 | 3790 | 0 |
| 493 | 20250224 | 110100 | 408391810 | 3790 | 3790 | 3790 | 3790 | 0 |
| 494 | 20250224 | 110000 | 408391810 | 3790 | 3790 | 3790 | 3790 | 17 |
| 495 | 20250224 | 105900 | 408327380 | 3790 | 3790 | 3790 | 3790 | 260 |
| 496 | 20250224 | 105800 | 407341980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 497 | 20250224 | 105700 | 407341980 | 3800 | 3800 | 3800 | 3800 | 3000 |
| 498 | 20250224 | 105600 | 395941980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20250224 | 105500 | 395941980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20250224 | 105400 | 395941980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20250224 | 105300 | 395941980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 502 | 20250224 | 105200 | 395941980 | 3800 | 3800 | 3800 | 3800 | 15 |
| 503 | 20250224 | 105100 | 395884980 | 3805 | 3805 | 3805 | 3805 | 0 |
| 504 | 20250224 | 105000 | 395884980 | 3805 | 3805 | 3805 | 3805 | 15 |
| 505 | 20250224 | 104900 | 395827905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 506 | 20250224 | 104800 | 395827905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 507 | 20250224 | 104700 | 395827905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 508 | 20250224 | 104600 | 395827905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 509 | 20250224 | 104500 | 395827905 | 3805 | 3805 | 3805 | 3805 | 12 |
| 510 | 20250224 | 104400 | 395782245 | 3805 | 3800 | 3805 | 3800 | 840 |
| 511 | 20250224 | 104300 | 392590210 | 3800 | 3800 | 3800 | 3800 | 5 |
| 512 | 20250224 | 104200 | 392571210 | 3800 | 3790 | 3800 | 3790 | 810 |
| 513 | 20250224 | 104100 | 389501245 | 3770 | 3770 | 3770 | 3770 | 0 |
| 514 | 20250224 | 104000 | 389501245 | 3770 | 3770 | 3770 | 3770 | 3 |
| 515 | 20250224 | 103900 | 389489935 | 3775 | 3775 | 3775 | 3775 | 402 |
| 516 | 20250224 | 103800 | 387972385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 517 | 20250224 | 103700 | 387972385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 518 | 20250224 | 103600 | 387972385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 519 | 20250224 | 103500 | 387972385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 520 | 20250224 | 103400 | 387972385 | 3790 | 3775 | 3790 | 3775 | 19 |
| 521 | 20250224 | 103300 | 387900525 | 3775 | 3775 | 3775 | 3775 | 159 |
| 522 | 20250224 | 103200 | 387300300 | 3775 | 3775 | 3775 | 3775 | 70 |
| 523 | 20250224 | 103100 | 387036050 | 3770 | 3775 | 3775 | 3770 | 1529 |
| 524 | 20250224 | 103000 | 381268580 | 3775 | 3775 | 3775 | 3775 | 140 |
| 525 | 20250224 | 102900 | 380740080 | 3775 | 3775 | 3775 | 3775 | 0 |
| 526 | 20250224 | 102800 | 380740080 | 3775 | 3775 | 3775 | 3775 | 52 |
| 527 | 20250224 | 102700 | 380543780 | 3775 | 3775 | 3775 | 3775 | 150 |
| 528 | 20250224 | 102600 | 379977530 | 3775 | 3775 | 3775 | 3775 | 11 |
| 529 | 20250224 | 102500 | 379936005 | 3775 | 3775 | 3775 | 3775 | 0 |
| 530 | 20250224 | 102400 | 379936005 | 3775 | 3780 | 3780 | 3775 | 260 |
| 531 | 20250224 | 102300 | 378954000 | 3775 | 3775 | 3775 | 3775 | 0 |
| 532 | 20250224 | 102200 | 378954000 | 3775 | 3775 | 3775 | 3775 | 0 |
| 533 | 20250224 | 102100 | 378954000 | 3775 | 3775 | 3775 | 3775 | 0 |
| 534 | 20250224 | 102000 | 378954000 | 3775 | 3780 | 3780 | 3775 | 6000 |
| 535 | 20250224 | 101900 | 356303570 | 3780 | 3800 | 3800 | 3780 | 329 |
| 536 | 20250224 | 101800 | 355055855 | 3805 | 3800 | 3805 | 3795 | 1001 |
| 537 | 20250224 | 101700 | 351252100 | 3800 | 3790 | 3800 | 3790 | 94 |
| 538 | 20250224 | 101600 | 350895375 | 3790 | 3790 | 3790 | 3790 | 251 |
| 539 | 20250224 | 101500 | 349944085 | 3790 | 3790 | 3790 | 3790 | 2 |
| 540 | 20250224 | 101400 | 349936505 | 3790 | 3795 | 3795 | 3790 | 13 |
| 541 | 20250224 | 101300 | 349887185 | 3795 | 3790 | 3795 | 3790 | 609 |
| 542 | 20250224 | 101200 | 347579070 | 3770 | 3770 | 3770 | 3770 | 15 |
| 543 | 20250224 | 101100 | 347522520 | 3775 | 3775 | 3775 | 3775 | 2 |
| 544 | 20250224 | 101000 | 347514970 | 3775 | 3775 | 3775 | 3775 | 384 |
| 545 | 20250224 | 100900 | 346065370 | 3780 | 3780 | 3780 | 3780 | 180 |
| 546 | 20250224 | 100800 | 345384970 | 3780 | 3780 | 3780 | 3780 | 93 |
| 547 | 20250224 | 100700 | 345033430 | 3800 | 3795 | 3800 | 3795 | 81 |
| 548 | 20250224 | 100600 | 344726030 | 3795 | 3795 | 3795 | 3795 | 29 |
| 549 | 20250224 | 100500 | 344615975 | 3775 | 3780 | 3780 | 3775 | 7 |
| 550 | 20250224 | 100400 | 344589545 | 3780 | 3780 | 3780 | 3780 | 99 |
| 551 | 20250224 | 100300 | 344215325 | 3780 | 3780 | 3780 | 3780 | 20 |
| 552 | 20250224 | 100200 | 344139725 | 3780 | 3770 | 3780 | 3770 | 2 |
| 553 | 20250224 | 100100 | 344132175 | 3780 | 3780 | 3780 | 3780 | 31 |
| 554 | 20250224 | 100000 | 344014995 | 3780 | 3775 | 3780 | 3775 | 210 |
| 555 | 20250224 | 095900 | 343222240 | 3780 | 3780 | 3780 | 3780 | 0 |
| 556 | 20250224 | 095800 | 343222240 | 3780 | 3780 | 3780 | 3780 | 0 |
| 557 | 20250224 | 095700 | 343222240 | 3780 | 3780 | 3780 | 3780 | 2 |
| 558 | 20250224 | 095600 | 343214680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 559 | 20250224 | 095500 | 343214680 | 3780 | 3780 | 3780 | 3780 | 136 |
| 560 | 20250224 | 095400 | 342700600 | 3800 | 3780 | 3800 | 3780 | 551 |
| 561 | 20250224 | 095300 | 340616800 | 3800 | 3800 | 3800 | 3800 | 217 |
| 562 | 20250224 | 095200 | 339792200 | 3790 | 3790 | 3790 | 3790 | 130 |
| 563 | 20250224 | 095100 | 339299500 | 3790 | 3810 | 3810 | 3785 | 651 |
| 564 | 20250224 | 095000 | 336830225 | 3810 | 3790 | 3810 | 3790 | 4806 |
| 565 | 20250224 | 094900 | 318588980 | 3790 | 3790 | 3790 | 3790 | 310 |
| 566 | 20250224 | 094800 | 317414080 | 3790 | 3785 | 3790 | 3785 | 133 |
| 567 | 20250224 | 094700 | 316910100 | 3785 | 3785 | 3785 | 3785 | 0 |
| 568 | 20250224 | 094600 | 316910100 | 3785 | 3780 | 3785 | 3780 | 3 |
| 569 | 20250224 | 094500 | 316898755 | 3775 | 3775 | 3775 | 3775 | 513 |
| 570 | 20250224 | 094400 | 314962180 | 3775 | 3775 | 3775 | 3775 | 5 |
| 571 | 20250224 | 094300 | 314943305 | 3790 | 3790 | 3790 | 3790 | 0 |
| 572 | 20250224 | 094200 | 314943305 | 3790 | 3790 | 3790 | 3790 | 205 |
| 573 | 20250224 | 094100 | 314166355 | 3790 | 3785 | 3790 | 3785 | 119 |
| 574 | 20250224 | 094000 | 313715405 | 3780 | 3780 | 3780 | 3780 | 300 |
| 575 | 20250224 | 093900 | 312581405 | 3770 | 3765 | 3770 | 3730 | 761 |
| 576 | 20250224 | 093800 | 309728390 | 3770 | 3780 | 3780 | 3770 | 853 |
| 577 | 20250224 | 093700 | 306508770 | 3780 | 3780 | 3780 | 3780 | 13 |
| 578 | 20250224 | 093600 | 306459630 | 3780 | 3795 | 3795 | 3775 | 4050 |
| 579 | 20250224 | 093500 | 291122460 | 3795 | 3795 | 3800 | 3795 | 191 |
| 580 | 20250224 | 093400 | 290397115 | 3790 | 3790 | 3800 | 3790 | 1496 |
| 581 | 20250224 | 093300 | 284724255 | 3790 | 3800 | 3800 | 3790 | 1622 |
| 582 | 20250224 | 093200 | 278569645 | 3800 | 3800 | 3800 | 3800 | 1047 |
| 583 | 20250224 | 093100 | 274591045 | 3795 | 3795 | 3795 | 3795 | 15 |
| 584 | 20250224 | 093000 | 274534120 | 3800 | 3785 | 3800 | 3785 | 517 |
| 585 | 20250224 | 092900 | 272577230 | 3785 | 3785 | 3785 | 3780 | 641 |
| 586 | 20250224 | 092800 | 270151400 | 3810 | 3805 | 3810 | 3760 | 2933 |
| 587 | 20250224 | 092700 | 259010325 | 3805 | 3820 | 3820 | 3805 | 2352 |
| 588 | 20250224 | 092600 | 250026000 | 3820 | 3835 | 3840 | 3820 | 1181 |
| 589 | 20250224 | 092500 | 245498610 | 3820 | 3840 | 3845 | 3820 | 2484 |
| 590 | 20250224 | 092400 | 235963945 | 3820 | 3800 | 3840 | 3800 | 3721 |
| 591 | 20250224 | 092300 | 221715475 | 3800 | 3800 | 3825 | 3795 | 2054 |
| 592 | 20250224 | 092200 | 213909030 | 3800 | 3820 | 3860 | 3795 | 10901 |
| 593 | 20250224 | 092100 | 172159275 | 3830 | 3755 | 3830 | 3755 | 7370 |
| 594 | 20250224 | 092000 | 144208515 | 3755 | 3775 | 3775 | 3730 | 11572 |
| 595 | 20250224 | 091900 | 100777075 | 3780 | 3760 | 3785 | 3755 | 6090 |
| 596 | 20250224 | 091800 | 77805810 | 3755 | 3750 | 3755 | 3750 | 350 |
| 597 | 20250224 | 091700 | 76491615 | 3755 | 3750 | 3755 | 3735 | 599 |
| 598 | 20250224 | 091600 | 74246825 | 3745 | 3740 | 3745 | 3740 | 510 |
| 599 | 20250224 | 091500 | 72336925 | 3740 | 3715 | 3740 | 3715 | 1149 |
| 600 | 20250224 | 091400 | 68048605 | 3715 | 3715 | 3715 | 3715 | 300 |
| 601 | 20250224 | 091300 | 66934105 | 3710 | 3695 | 3720 | 3695 | 2663 |
| 602 | 20250224 | 091200 | 57061345 | 3695 | 3685 | 3695 | 3685 | 41 |
| 603 | 20250224 | 091100 | 56910100 | 3685 | 3685 | 3685 | 3685 | 730 |
| 604 | 20250224 | 091000 | 54220050 | 3685 | 3685 | 3685 | 3685 | 6 |
| 605 | 20250224 | 090900 | 54197940 | 3685 | 3695 | 3695 | 3685 | 710 |
| 606 | 20250224 | 090800 | 51578835 | 3695 | 3700 | 3700 | 3690 | 719 |
| 607 | 20250224 | 090700 | 48921680 | 3700 | 3705 | 3710 | 3700 | 813 |
| 608 | 20250224 | 090600 | 45909910 | 3705 | 3695 | 3705 | 3695 | 889 |
| 609 | 20250224 | 090500 | 42620485 | 3685 | 3685 | 3695 | 3685 | 1306 |
| 610 | 20250224 | 090400 | 37804935 | 3700 | 3660 | 3700 | 3660 | 1500 |
| 611 | 20250224 | 090300 | 32295600 | 3675 | 3665 | 3675 | 3655 | 635 |
| 612 | 20250224 | 090200 | 29966465 | 3665 | 3660 | 3665 | 3650 | 1160 |
| 613 | 20250224 | 090100 | 25724990 | 3655 | 3675 | 3675 | 3655 | 2055 |
| 614 | 20250224 | 090000 | 18201420 | 3675 | 3685 | 3715 | 3675 | 4907 |