29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 184500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 3 | 20250224 | 184400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20250224 | 184300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20250224 | 184200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20250224 | 184100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20250224 | 184000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20250224 | 183900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20250224 | 183800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20250224 | 183700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20250224 | 183600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20250224 | 183500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20250224 | 183400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20250224 | 183300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20250224 | 183200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20250224 | 183100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20250224 | 183000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20250224 | 182900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20250224 | 182800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20250224 | 182700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20250224 | 182600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20250224 | 182500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20250224 | 182400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20250224 | 182300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20250224 | 182200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20250224 | 182100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20250224 | 182000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20250224 | 181900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20250224 | 181800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20250224 | 181700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20250224 | 181600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20250224 | 181500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 33 | 20250224 | 181400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20250224 | 181300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20250224 | 181200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20250224 | 181100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20250224 | 181000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20250224 | 180900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20250224 | 180800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20250224 | 180700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20250224 | 180600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20250224 | 180500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20250224 | 180400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20250224 | 180300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20250224 | 180200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20250224 | 180100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20250224 | 180000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20250224 | 175900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20250224 | 175800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20250224 | 175700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20250224 | 175600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20250224 | 175500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20250224 | 175400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20250224 | 175300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20250224 | 175200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20250224 | 175100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20250224 | 175000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20250224 | 174900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20250224 | 174800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20250224 | 174700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20250224 | 174600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20250224 | 174500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 63 | 20250224 | 174400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20250224 | 174300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20250224 | 174200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20250224 | 174100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20250224 | 174000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20250224 | 173900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20250224 | 173800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20250224 | 173700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20250224 | 173600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20250224 | 173500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20250224 | 173400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20250224 | 173300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20250224 | 173200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20250224 | 173100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20250224 | 173000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20250224 | 172900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20250224 | 172800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20250224 | 172700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20250224 | 172600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20250224 | 172500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20250224 | 172400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20250224 | 172300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20250224 | 172200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20250224 | 172100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20250224 | 172000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20250224 | 171900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20250224 | 171800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20250224 | 171700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20250224 | 171600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20250224 | 171500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 93 | 20250224 | 171400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20250224 | 171300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20250224 | 171200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20250224 | 171100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20250224 | 171000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20250224 | 170900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20250224 | 170800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20250224 | 170700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20250224 | 170600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20250224 | 170500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20250224 | 170400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20250224 | 170300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20250224 | 170200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20250224 | 170100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20250224 | 170000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20250224 | 165900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20250224 | 165800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20250224 | 165700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20250224 | 165600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20250224 | 165500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20250224 | 165400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20250224 | 165300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20250224 | 165200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20250224 | 165100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20250224 | 165000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20250224 | 164900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20250224 | 164800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20250224 | 164700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20250224 | 164600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20250224 | 164500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 123 | 20250224 | 164400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20250224 | 164300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20250224 | 164200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20250224 | 164100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20250224 | 164000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20250224 | 163900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20250224 | 163800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20250224 | 163700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20250224 | 163600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20250224 | 163500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20250224 | 163400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20250224 | 163300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20250224 | 163200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20250224 | 163100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20250224 | 163000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20250224 | 162900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20250224 | 162800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20250224 | 162700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20250224 | 162600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20250224 | 162500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20250224 | 162400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20250224 | 162300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20250224 | 162200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20250224 | 162100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20250224 | 162000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20250224 | 161900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20250224 | 161800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20250224 | 161700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20250224 | 161600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20250224 | 161500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 153 | 20250224 | 161400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20250224 | 161300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20250224 | 161200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20250224 | 161100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20250224 | 161000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20250224 | 160900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20250224 | 160800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20250224 | 160700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20250224 | 160600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20250224 | 160500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20250224 | 160400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20250224 | 160300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20250224 | 160200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20250224 | 160100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20250224 | 160000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20250224 | 155900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20250224 | 155800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20250224 | 155700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20250224 | 155600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20250224 | 155500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20250224 | 155400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20250224 | 155300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20250224 | 155200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20250224 | 155100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20250224 | 155000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20250224 | 154900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20250224 | 154800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20250224 | 154700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20250224 | 154600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20250224 | 154500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 183 | 20250224 | 154400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20250224 | 154300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20250224 | 154200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20250224 | 154100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20250224 | 154000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20250224 | 153900 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20250224 | 153800 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20250224 | 153700 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20250224 | 153600 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20250224 | 153500 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20250224 | 153400 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20250224 | 153300 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20250224 | 153200 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20250224 | 153100 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20250224 | 153000 | 4436985900 | 4475 | 4475 | 4475 | 4475 | 34040 |
| 198 | 20250224 | 152900 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20250224 | 152800 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20250224 | 152700 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20250224 | 152600 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20250224 | 152500 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20250224 | 152400 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20250224 | 152300 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20250224 | 152200 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20250224 | 152100 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20250224 | 152000 | 4284656900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20250224 | 151900 | 4284656900 | 4485 | 4470 | 4485 | 4470 | 6054 |
| 209 | 20250224 | 151800 | 4257568045 | 4475 | 4470 | 4480 | 4470 | 6794 |
| 210 | 20250224 | 151700 | 4227183115 | 4480 | 4490 | 4490 | 4475 | 13431 |
| 211 | 20250224 | 151600 | 4167016315 | 4485 | 4485 | 4490 | 4480 | 9216 |
| 212 | 20250224 | 151500 | 4125698615 | 4485 | 4485 | 4490 | 4480 | 6737 |
| 213 | 20250224 | 151400 | 4095486275 | 4485 | 4490 | 4490 | 4480 | 5445 |
| 214 | 20250224 | 151300 | 4071063650 | 4490 | 4480 | 4490 | 4475 | 10351 |
| 215 | 20250224 | 151200 | 4024661250 | 4475 | 4490 | 4490 | 4475 | 8870 |
| 216 | 20250224 | 151100 | 3984886310 | 4485 | 4475 | 4490 | 4470 | 5970 |
| 217 | 20250224 | 151000 | 3958122605 | 4480 | 4505 | 4505 | 4465 | 22532 |
| 218 | 20250224 | 150900 | 3857145920 | 4500 | 4510 | 4515 | 4495 | 27830 |
| 219 | 20250224 | 150800 | 3731829300 | 4510 | 4475 | 4515 | 4470 | 123428 |
| 220 | 20250224 | 150700 | 3177196600 | 4470 | 4455 | 4470 | 4440 | 57825 |
| 221 | 20250224 | 150600 | 2919397935 | 4450 | 4460 | 4470 | 4440 | 58348 |
| 222 | 20250224 | 150500 | 2659265105 | 4465 | 4400 | 4475 | 4400 | 79560 |
| 223 | 20250224 | 150400 | 2304904650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20250224 | 150300 | 2304904650 | 4400 | 4395 | 4400 | 4395 | 1667 |
| 225 | 20250224 | 150200 | 2297571095 | 4395 | 4400 | 4400 | 4395 | 1786 |
| 226 | 20250224 | 150100 | 2289717315 | 4400 | 4395 | 4400 | 4395 | 4319 |
| 227 | 20250224 | 150000 | 2270713855 | 4395 | 4400 | 4400 | 4395 | 1754 |
| 228 | 20250224 | 145900 | 2263002525 | 4395 | 4395 | 4395 | 4395 | 10 |
| 229 | 20250224 | 145800 | 2262958575 | 4395 | 4400 | 4400 | 4395 | 1606 |
| 230 | 20250224 | 145700 | 2255893265 | 4395 | 4395 | 4395 | 4395 | 4 |
| 231 | 20250224 | 145600 | 2255875685 | 4395 | 4395 | 4395 | 4390 | 2574 |
| 232 | 20250224 | 145500 | 2244572430 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 233 | 20250224 | 145400 | 2240177430 | 4395 | 4400 | 4400 | 4395 | 3610 |
| 234 | 20250224 | 145300 | 2224293435 | 4400 | 4405 | 4405 | 4400 | 2293 |
| 235 | 20250224 | 145200 | 2214202735 | 4405 | 4405 | 4405 | 4405 | 1773 |
| 236 | 20250224 | 145100 | 2206392670 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20250224 | 145000 | 2206392670 | 4415 | 4410 | 4415 | 4405 | 1971 |
| 238 | 20250224 | 144900 | 2197705780 | 4410 | 4410 | 4410 | 4410 | 494 |
| 239 | 20250224 | 144800 | 2195527240 | 4415 | 4410 | 4415 | 4405 | 833 |
| 240 | 20250224 | 144700 | 2191853130 | 4405 | 4415 | 4415 | 4405 | 8699 |
| 241 | 20250224 | 144600 | 2153530265 | 4410 | 4410 | 4410 | 4410 | 1664 |
| 242 | 20250224 | 144500 | 2146192025 | 4405 | 4420 | 4420 | 4405 | 3083 |
| 243 | 20250224 | 144400 | 2132596075 | 4420 | 4420 | 4420 | 4415 | 1573 |
| 244 | 20250224 | 144300 | 2125648440 | 4420 | 4415 | 4420 | 4415 | 848 |
| 245 | 20250224 | 144200 | 2121900780 | 4415 | 4420 | 4420 | 4415 | 378 |
| 246 | 20250224 | 144100 | 2120230045 | 4420 | 4410 | 4420 | 4410 | 1705 |
| 247 | 20250224 | 144000 | 2112707260 | 4415 | 4420 | 4425 | 4415 | 4255 |
| 248 | 20250224 | 143900 | 2093913065 | 4420 | 4420 | 4425 | 4420 | 609 |
| 249 | 20250224 | 143800 | 2091219010 | 4420 | 4420 | 4420 | 4420 | 1609 |
| 250 | 20250224 | 143700 | 2084107230 | 4420 | 4425 | 4425 | 4420 | 1900 |
| 251 | 20250224 | 143600 | 2075706795 | 4425 | 4420 | 4425 | 4420 | 1298 |
| 252 | 20250224 | 143500 | 2069967040 | 4420 | 4415 | 4420 | 4415 | 1545 |
| 253 | 20250224 | 143400 | 2063138190 | 4420 | 4420 | 4420 | 4415 | 1256 |
| 254 | 20250224 | 143300 | 2057588670 | 4420 | 4420 | 4420 | 4415 | 1041 |
| 255 | 20250224 | 143200 | 2052989530 | 4415 | 4420 | 4420 | 4415 | 403 |
| 256 | 20250224 | 143100 | 2051208455 | 4415 | 4415 | 4420 | 4415 | 525 |
| 257 | 20250224 | 143000 | 2048888750 | 4420 | 4420 | 4420 | 4420 | 635 |
| 258 | 20250224 | 142900 | 2046082050 | 4420 | 4415 | 4420 | 4415 | 3192 |
| 259 | 20250224 | 142800 | 2031986340 | 4420 | 4420 | 4420 | 4420 | 1209 |
| 260 | 20250224 | 142700 | 2026642560 | 4420 | 4430 | 4430 | 4420 | 2772 |
| 261 | 20250224 | 142600 | 2014377565 | 4430 | 4430 | 4430 | 4425 | 869 |
| 262 | 20250224 | 142500 | 2010528555 | 4430 | 4430 | 4430 | 4425 | 1468 |
| 263 | 20250224 | 142400 | 2004025335 | 4430 | 4425 | 4430 | 4425 | 558 |
| 264 | 20250224 | 142300 | 2001554005 | 4425 | 4430 | 4430 | 4415 | 4549 |
| 265 | 20250224 | 142200 | 1981440125 | 4430 | 4430 | 4435 | 4430 | 696 |
| 266 | 20250224 | 142100 | 1978354970 | 4430 | 4430 | 4430 | 4425 | 2057 |
| 267 | 20250224 | 142000 | 1969242465 | 4430 | 4425 | 4430 | 4425 | 1624 |
| 268 | 20250224 | 141900 | 1962048745 | 4430 | 4430 | 4435 | 4425 | 1730 |
| 269 | 20250224 | 141800 | 1954385000 | 4435 | 4425 | 4440 | 4425 | 1299 |
| 270 | 20250224 | 141700 | 1948627845 | 4435 | 4430 | 4435 | 4425 | 4396 |
| 271 | 20250224 | 141600 | 1929145655 | 4435 | 4440 | 4440 | 4435 | 1948 |
| 272 | 20250224 | 141500 | 1920503070 | 4435 | 4440 | 4440 | 4435 | 786 |
| 273 | 20250224 | 141400 | 1917013770 | 4440 | 4440 | 4440 | 4440 | 218 |
| 274 | 20250224 | 141300 | 1916045850 | 4440 | 4440 | 4440 | 4435 | 1446 |
| 275 | 20250224 | 141200 | 1909626825 | 4445 | 4440 | 4445 | 4440 | 2240 |
| 276 | 20250224 | 141100 | 1899670160 | 4440 | 4430 | 4440 | 4430 | 3649 |
| 277 | 20250224 | 141000 | 1883475265 | 4430 | 4440 | 4440 | 4430 | 5255 |
| 278 | 20250224 | 140900 | 1860151780 | 4445 | 4450 | 4455 | 4445 | 8523 |
| 279 | 20250224 | 140800 | 1822250150 | 4450 | 4450 | 4455 | 4450 | 1303 |
| 280 | 20250224 | 140700 | 1816449965 | 4460 | 4460 | 4460 | 4460 | 605 |
| 281 | 20250224 | 140600 | 1813751665 | 4460 | 4445 | 4465 | 4445 | 17471 |
| 282 | 20250224 | 140500 | 1735910515 | 4445 | 4455 | 4455 | 4445 | 1283 |
| 283 | 20250224 | 140400 | 1730200770 | 4455 | 4460 | 4460 | 4440 | 3398 |
| 284 | 20250224 | 140300 | 1715081460 | 4460 | 4455 | 4460 | 4455 | 1194 |
| 285 | 20250224 | 140200 | 1709757280 | 4460 | 4460 | 4465 | 4455 | 4841 |
| 286 | 20250224 | 140100 | 1688165160 | 4455 | 4455 | 4460 | 4455 | 7464 |
| 287 | 20250224 | 140000 | 1654894255 | 4460 | 4450 | 4460 | 4445 | 6053 |
| 288 | 20250224 | 135900 | 1627957605 | 4450 | 4465 | 4465 | 4450 | 5314 |
| 289 | 20250224 | 135800 | 1604253080 | 4465 | 4445 | 4465 | 4440 | 6202 |
| 290 | 20250224 | 135700 | 1576619785 | 4445 | 4435 | 4475 | 4435 | 51683 |
| 291 | 20250224 | 135600 | 1346950225 | 4435 | 4415 | 4435 | 4415 | 17902 |
| 292 | 20250224 | 135500 | 1267718710 | 4415 | 4410 | 4415 | 4410 | 4048 |
| 293 | 20250224 | 135400 | 1249852055 | 4410 | 4415 | 4420 | 4410 | 2918 |
| 294 | 20250224 | 135300 | 1236973340 | 4420 | 4405 | 4420 | 4400 | 5512 |
| 295 | 20250224 | 135200 | 1212655300 | 4410 | 4395 | 4410 | 4395 | 12588 |
| 296 | 20250224 | 135100 | 1157231070 | 4395 | 4385 | 4395 | 4385 | 8693 |
| 297 | 20250224 | 135000 | 1119092740 | 4385 | 4375 | 4385 | 4375 | 1302 |
| 298 | 20250224 | 134900 | 1113391360 | 4385 | 4385 | 4385 | 4380 | 1696 |
| 299 | 20250224 | 134800 | 1105957550 | 4380 | 4380 | 4380 | 4380 | 370 |
| 300 | 20250224 | 134700 | 1104336950 | 4380 | 4375 | 4380 | 4375 | 217 |
| 301 | 20250224 | 134600 | 1103387570 | 4375 | 4375 | 4375 | 4375 | 0 |
| 302 | 20250224 | 134500 | 1103387570 | 4375 | 4375 | 4375 | 4375 | 0 |
| 303 | 20250224 | 134400 | 1103387570 | 4375 | 4390 | 4390 | 4375 | 164 |
| 304 | 20250224 | 134300 | 1102667885 | 4390 | 4380 | 4390 | 4380 | 3728 |
| 305 | 20250224 | 134200 | 1086321210 | 4380 | 4380 | 4380 | 4380 | 900 |
| 306 | 20250224 | 134100 | 1082379210 | 4380 | 4380 | 4380 | 4380 | 1 |
| 307 | 20250224 | 134000 | 1082374830 | 4375 | 4380 | 4380 | 4375 | 1088 |
| 308 | 20250224 | 133900 | 1077610890 | 4380 | 4375 | 4380 | 4375 | 1895 |
| 309 | 20250224 | 133800 | 1069320260 | 4380 | 4380 | 4380 | 4380 | 4 |
| 310 | 20250224 | 133700 | 1069302740 | 4375 | 4380 | 4380 | 4375 | 1842 |
| 311 | 20250224 | 133600 | 1061242490 | 4385 | 4385 | 4385 | 4380 | 395 |
| 312 | 20250224 | 133500 | 1059512380 | 4380 | 4380 | 4380 | 4380 | 110 |
| 313 | 20250224 | 133400 | 1059030580 | 4385 | 4385 | 4385 | 4380 | 37 |
| 314 | 20250224 | 133300 | 1058868505 | 4380 | 4375 | 4380 | 4375 | 4286 |
| 315 | 20250224 | 133200 | 1040104825 | 4380 | 4380 | 4380 | 4380 | 204 |
| 316 | 20250224 | 133100 | 1039211305 | 4375 | 4375 | 4375 | 4375 | 396 |
| 317 | 20250224 | 133000 | 1037478805 | 4375 | 4375 | 4375 | 4370 | 144 |
| 318 | 20250224 | 132900 | 1036848935 | 4375 | 4370 | 4375 | 4370 | 1053 |
| 319 | 20250224 | 132800 | 1032242070 | 4370 | 4375 | 4375 | 4370 | 2017 |
| 320 | 20250224 | 132700 | 1023418240 | 4375 | 4370 | 4375 | 4370 | 3543 |
| 321 | 20250224 | 132600 | 1007934750 | 4370 | 4370 | 4370 | 4370 | 3084 |
| 322 | 20250224 | 132500 | 994457670 | 4370 | 4370 | 4375 | 4370 | 716 |
| 323 | 20250224 | 132400 | 991328745 | 4370 | 4375 | 4375 | 4370 | 276 |
| 324 | 20250224 | 132300 | 990122620 | 4370 | 4370 | 4370 | 4370 | 3017 |
| 325 | 20250224 | 132200 | 976938330 | 4365 | 4360 | 4365 | 4360 | 1825 |
| 326 | 20250224 | 132100 | 968975670 | 4355 | 4360 | 4360 | 4350 | 956 |
| 327 | 20250224 | 132000 | 964808040 | 4360 | 4360 | 4360 | 4350 | 562 |
| 328 | 20250224 | 131900 | 962361870 | 4360 | 4365 | 4365 | 4360 | 1090 |
| 329 | 20250224 | 131800 | 957608955 | 4365 | 4360 | 4365 | 4360 | 514 |
| 330 | 20250224 | 131700 | 955365355 | 4365 | 4365 | 4365 | 4365 | 600 |
| 331 | 20250224 | 131600 | 952746355 | 4360 | 4360 | 4360 | 4360 | 10 |
| 332 | 20250224 | 131500 | 952702755 | 4360 | 4365 | 4370 | 4360 | 4638 |
| 333 | 20250224 | 131400 | 932459485 | 4365 | 4355 | 4365 | 4355 | 346 |
| 334 | 20250224 | 131300 | 930950725 | 4355 | 4360 | 4360 | 4355 | 780 |
| 335 | 20250224 | 131200 | 927551325 | 4360 | 4360 | 4360 | 4360 | 100 |
| 336 | 20250224 | 131100 | 927115325 | 4365 | 4360 | 4365 | 4350 | 572 |
| 337 | 20250224 | 131000 | 924622095 | 4360 | 4350 | 4360 | 4350 | 4300 |
| 338 | 20250224 | 130900 | 905897545 | 4350 | 4350 | 4350 | 4350 | 24 |
| 339 | 20250224 | 130800 | 905793145 | 4350 | 4350 | 4350 | 4350 | 9 |
| 340 | 20250224 | 130700 | 905753995 | 4350 | 4350 | 4350 | 4350 | 309 |
| 341 | 20250224 | 130600 | 904409845 | 4345 | 4345 | 4345 | 4345 | 1500 |
| 342 | 20250224 | 130500 | 897892345 | 4345 | 4345 | 4345 | 4345 | 6702 |
| 343 | 20250224 | 130400 | 868772155 | 4345 | 4345 | 4345 | 4345 | 2205 |
| 344 | 20250224 | 130300 | 859191430 | 4345 | 4345 | 4345 | 4345 | 93 |
| 345 | 20250224 | 130200 | 858787345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 346 | 20250224 | 130100 | 858787345 | 4350 | 4345 | 4350 | 4340 | 6534 |
| 347 | 20250224 | 130000 | 830399445 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20250224 | 125900 | 830399445 | 4345 | 4345 | 4345 | 4345 | 10 |
| 349 | 20250224 | 125800 | 830355995 | 4345 | 4345 | 4345 | 4345 | 442 |
| 350 | 20250224 | 125700 | 828435505 | 4345 | 4345 | 4345 | 4345 | 100 |
| 351 | 20250224 | 125600 | 828001005 | 4345 | 4340 | 4345 | 4340 | 152 |
| 352 | 20250224 | 125500 | 827340750 | 4330 | 4330 | 4330 | 4330 | 1 |
| 353 | 20250224 | 125400 | 827336420 | 4340 | 4340 | 4340 | 4340 | 1 |
| 354 | 20250224 | 125300 | 827332080 | 4325 | 4325 | 4325 | 4325 | 1 |
| 355 | 20250224 | 125200 | 827327755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 356 | 20250224 | 125100 | 827327755 | 4350 | 4345 | 4350 | 4320 | 3760 |
| 357 | 20250224 | 125000 | 811032675 | 4350 | 4345 | 4350 | 4345 | 11 |
| 358 | 20250224 | 124900 | 810984855 | 4345 | 4345 | 4345 | 4345 | 241 |
| 359 | 20250224 | 124800 | 809937710 | 4350 | 4345 | 4350 | 4345 | 57 |
| 360 | 20250224 | 124700 | 809690040 | 4345 | 4350 | 4350 | 4345 | 342 |
| 361 | 20250224 | 124600 | 808202745 | 4340 | 4340 | 4340 | 4340 | 20 |
| 362 | 20250224 | 124500 | 808115945 | 4340 | 4345 | 4345 | 4340 | 524 |
| 363 | 20250224 | 124400 | 805841695 | 4345 | 4345 | 4345 | 4340 | 157 |
| 364 | 20250224 | 124300 | 805159580 | 4345 | 4345 | 4345 | 4345 | 3 |
| 365 | 20250224 | 124200 | 805146545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 366 | 20250224 | 124100 | 805146545 | 4345 | 4335 | 4345 | 4335 | 81 |
| 367 | 20250224 | 124000 | 804794630 | 4340 | 4340 | 4340 | 4340 | 2 |
| 368 | 20250224 | 123900 | 804785950 | 4340 | 4340 | 4350 | 4340 | 46 |
| 369 | 20250224 | 123800 | 804586290 | 4340 | 4350 | 4350 | 4340 | 560 |
| 370 | 20250224 | 123700 | 802155880 | 4340 | 4340 | 4340 | 4340 | 5 |
| 371 | 20250224 | 123600 | 802134180 | 4340 | 4345 | 4345 | 4340 | 847 |
| 372 | 20250224 | 123500 | 798453990 | 4345 | 4345 | 4345 | 4345 | 131 |
| 373 | 20250224 | 123400 | 797884795 | 4340 | 4345 | 4345 | 4340 | 69 |
| 374 | 20250224 | 123300 | 797585240 | 4345 | 4345 | 4345 | 4345 | 130 |
| 375 | 20250224 | 123200 | 797020390 | 4350 | 4355 | 4355 | 4350 | 1775 |
| 376 | 20250224 | 123100 | 789298680 | 4350 | 4350 | 4350 | 4350 | 1813 |
| 377 | 20250224 | 123000 | 781412130 | 4350 | 4350 | 4350 | 4350 | 5 |
| 378 | 20250224 | 122900 | 781390380 | 4345 | 4345 | 4345 | 4345 | 666 |
| 379 | 20250224 | 122800 | 778496610 | 4345 | 4345 | 4345 | 4345 | 374 |
| 380 | 20250224 | 122700 | 776871580 | 4345 | 4345 | 4345 | 4345 | 60 |
| 381 | 20250224 | 122600 | 776610880 | 4345 | 4345 | 4345 | 4345 | 115 |
| 382 | 20250224 | 122500 | 776111205 | 4345 | 4345 | 4345 | 4345 | 0 |
| 383 | 20250224 | 122400 | 776111205 | 4345 | 4345 | 4345 | 4345 | 125 |
| 384 | 20250224 | 122300 | 775568080 | 4345 | 4350 | 4350 | 4345 | 654 |
| 385 | 20250224 | 122200 | 772723185 | 4345 | 4345 | 4345 | 4345 | 0 |
| 386 | 20250224 | 122100 | 772723185 | 4345 | 4345 | 4345 | 4340 | 1106 |
| 387 | 20250224 | 122000 | 767918905 | 4345 | 4345 | 4345 | 4345 | 41 |
| 388 | 20250224 | 121900 | 767740760 | 4345 | 4345 | 4345 | 4345 | 198 |
| 389 | 20250224 | 121800 | 766880450 | 4350 | 4350 | 4350 | 4350 | 0 |
| 390 | 20250224 | 121700 | 766880450 | 4350 | 4340 | 4350 | 4340 | 349 |
| 391 | 20250224 | 121600 | 765363290 | 4340 | 4340 | 4340 | 4340 | 500 |
| 392 | 20250224 | 121500 | 763193290 | 4340 | 4340 | 4340 | 4340 | 418 |
| 393 | 20250224 | 121400 | 761379170 | 4340 | 4345 | 4345 | 4340 | 50 |
| 394 | 20250224 | 121300 | 761162155 | 4340 | 4340 | 4340 | 4340 | 0 |
| 395 | 20250224 | 121200 | 761162155 | 4340 | 4340 | 4340 | 4340 | 1204 |
| 396 | 20250224 | 121100 | 755936795 | 4340 | 4340 | 4345 | 4340 | 1220 |
| 397 | 20250224 | 121000 | 750636050 | 4340 | 4340 | 4340 | 4340 | 0 |
| 398 | 20250224 | 120900 | 750636050 | 4340 | 4340 | 4340 | 4340 | 251 |
| 399 | 20250224 | 120800 | 749546710 | 4340 | 4350 | 4350 | 4340 | 102 |
| 400 | 20250224 | 120700 | 749103880 | 4350 | 4350 | 4350 | 4350 | 0 |
| 401 | 20250224 | 120600 | 749103880 | 4350 | 4350 | 4350 | 4350 | 0 |
| 402 | 20250224 | 120500 | 749103880 | 4350 | 4350 | 4350 | 4350 | 842 |
| 403 | 20250224 | 120400 | 745441180 | 4350 | 4345 | 4350 | 4345 | 1302 |
| 404 | 20250224 | 120300 | 739783985 | 4340 | 4345 | 4345 | 4340 | 2424 |
| 405 | 20250224 | 120200 | 729254705 | 4350 | 4350 | 4350 | 4350 | 2 |
| 406 | 20250224 | 120100 | 729246005 | 4350 | 4350 | 4350 | 4350 | 860 |
| 407 | 20250224 | 120000 | 725505005 | 4350 | 4350 | 4350 | 4350 | 1110 |
| 408 | 20250224 | 115900 | 720676505 | 4355 | 4345 | 4355 | 4330 | 1077 |
| 409 | 20250224 | 115800 | 715991480 | 4345 | 4340 | 4345 | 4340 | 1433 |
| 410 | 20250224 | 115700 | 709766595 | 4345 | 4335 | 4345 | 4335 | 4521 |
| 411 | 20250224 | 115600 | 690147980 | 4335 | 4335 | 4335 | 4335 | 71 |
| 412 | 20250224 | 115500 | 689840195 | 4335 | 4335 | 4340 | 4335 | 864 |
| 413 | 20250224 | 115400 | 686094255 | 4335 | 4320 | 4335 | 4320 | 1477 |
| 414 | 20250224 | 115300 | 679698765 | 4320 | 4320 | 4320 | 4320 | 86 |
| 415 | 20250224 | 115200 | 679327245 | 4320 | 4310 | 4320 | 4310 | 627 |
| 416 | 20250224 | 115100 | 676621985 | 4310 | 4310 | 4310 | 4310 | 0 |
| 417 | 20250224 | 115000 | 676621985 | 4310 | 4310 | 4310 | 4310 | 27 |
| 418 | 20250224 | 114900 | 676505615 | 4310 | 4310 | 4310 | 4310 | 28 |
| 419 | 20250224 | 114800 | 676384935 | 4310 | 4310 | 4310 | 4310 | 0 |
| 420 | 20250224 | 114700 | 676384935 | 4310 | 4310 | 4310 | 4310 | 0 |
| 421 | 20250224 | 114600 | 676384935 | 4310 | 4310 | 4310 | 4310 | 1 |
| 422 | 20250224 | 114500 | 676380625 | 4310 | 4310 | 4310 | 4310 | 30 |
| 423 | 20250224 | 114400 | 676251325 | 4315 | 4310 | 4315 | 4310 | 469 |
| 424 | 20250224 | 114300 | 674229885 | 4310 | 4310 | 4310 | 4310 | 4 |
| 425 | 20250224 | 114200 | 674212645 | 4310 | 4315 | 4315 | 4310 | 512 |
| 426 | 20250224 | 114100 | 672005920 | 4315 | 4305 | 4315 | 4305 | 616 |
| 427 | 20250224 | 114000 | 669351390 | 4305 | 4305 | 4305 | 4305 | 472 |
| 428 | 20250224 | 113900 | 667319430 | 4300 | 4305 | 4305 | 4295 | 91 |
| 429 | 20250224 | 113800 | 666928130 | 4300 | 4290 | 4300 | 4290 | 7 |
| 430 | 20250224 | 113700 | 666898070 | 4290 | 4290 | 4290 | 4290 | 58 |
| 431 | 20250224 | 113600 | 666649250 | 4290 | 4300 | 4300 | 4290 | 249 |
| 432 | 20250224 | 113500 | 665578610 | 4290 | 4290 | 4290 | 4290 | 1 |
| 433 | 20250224 | 113400 | 665574320 | 4305 | 4300 | 4305 | 4290 | 484 |
| 434 | 20250224 | 113300 | 663493620 | 4300 | 4300 | 4300 | 4300 | 5 |
| 435 | 20250224 | 113200 | 663472120 | 4300 | 4300 | 4300 | 4300 | 1632 |
| 436 | 20250224 | 113100 | 656454520 | 4300 | 4300 | 4300 | 4300 | 4 |
| 437 | 20250224 | 113000 | 656437320 | 4305 | 4305 | 4305 | 4305 | 357 |
| 438 | 20250224 | 112900 | 654900435 | 4305 | 4305 | 4305 | 4305 | 4 |
| 439 | 20250224 | 112800 | 654883215 | 4310 | 4310 | 4310 | 4310 | 329 |
| 440 | 20250224 | 112700 | 653465225 | 4310 | 4310 | 4310 | 4310 | 28 |
| 441 | 20250224 | 112600 | 653344545 | 4320 | 4310 | 4320 | 4310 | 225 |
| 442 | 20250224 | 112500 | 652372585 | 4320 | 4320 | 4320 | 4320 | 0 |
| 443 | 20250224 | 112400 | 652372585 | 4320 | 4315 | 4320 | 4315 | 204 |
| 444 | 20250224 | 112300 | 651491580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20250224 | 112200 | 651491580 | 4315 | 4315 | 4315 | 4315 | 1 |
| 446 | 20250224 | 112100 | 651487265 | 4315 | 4315 | 4315 | 4315 | 0 |
| 447 | 20250224 | 112000 | 651487265 | 4315 | 4315 | 4315 | 4315 | 200 |
| 448 | 20250224 | 111900 | 650624265 | 4315 | 4315 | 4315 | 4315 | 230 |
| 449 | 20250224 | 111800 | 649631815 | 4305 | 4305 | 4305 | 4305 | 2 |
| 450 | 20250224 | 111700 | 649623205 | 4320 | 4320 | 4320 | 4320 | 30 |
| 451 | 20250224 | 111600 | 649493605 | 4320 | 4320 | 4325 | 4320 | 588 |
| 452 | 20250224 | 111500 | 646953440 | 4320 | 4315 | 4320 | 4315 | 556 |
| 453 | 20250224 | 111400 | 644552870 | 4315 | 4315 | 4315 | 4315 | 30 |
| 454 | 20250224 | 111300 | 644423420 | 4320 | 4305 | 4320 | 4305 | 1783 |
| 455 | 20250224 | 111200 | 636740460 | 4305 | 4305 | 4305 | 4305 | 2 |
| 456 | 20250224 | 111100 | 636731850 | 4305 | 4295 | 4305 | 4295 | 1092 |
| 457 | 20250224 | 111000 | 632037365 | 4290 | 4290 | 4290 | 4290 | 4 |
| 458 | 20250224 | 110900 | 632020205 | 4290 | 4290 | 4290 | 4290 | 0 |
| 459 | 20250224 | 110800 | 632020205 | 4290 | 4290 | 4290 | 4290 | 0 |
| 460 | 20250224 | 110700 | 632020205 | 4290 | 4290 | 4290 | 4290 | 400 |
| 461 | 20250224 | 110600 | 630304205 | 4290 | 4290 | 4290 | 4290 | 0 |
| 462 | 20250224 | 110500 | 630304205 | 4290 | 4290 | 4290 | 4290 | 8 |
| 463 | 20250224 | 110400 | 630269885 | 4290 | 4290 | 4295 | 4290 | 70 |
| 464 | 20250224 | 110300 | 629969580 | 4290 | 4290 | 4290 | 4290 | 0 |
| 465 | 20250224 | 110200 | 629969580 | 4290 | 4295 | 4295 | 4290 | 840 |
| 466 | 20250224 | 110100 | 626365955 | 4295 | 4295 | 4295 | 4295 | 29 |
| 467 | 20250224 | 110000 | 626241400 | 4295 | 4295 | 4295 | 4295 | 0 |
| 468 | 20250224 | 105900 | 626241400 | 4295 | 4290 | 4295 | 4290 | 50 |
| 469 | 20250224 | 105800 | 626026790 | 4290 | 4290 | 4290 | 4290 | 536 |
| 470 | 20250224 | 105700 | 623727350 | 4295 | 4290 | 4295 | 4290 | 5 |
| 471 | 20250224 | 105600 | 623705895 | 4290 | 4290 | 4290 | 4290 | 0 |
| 472 | 20250224 | 105500 | 623705895 | 4290 | 4290 | 4290 | 4290 | 28 |
| 473 | 20250224 | 105400 | 623585775 | 4290 | 4290 | 4290 | 4290 | 689 |
| 474 | 20250224 | 105300 | 620629965 | 4290 | 4290 | 4290 | 4290 | 0 |
| 475 | 20250224 | 105200 | 620629965 | 4290 | 4290 | 4290 | 4290 | 28 |
| 476 | 20250224 | 105100 | 620509845 | 4290 | 4290 | 4290 | 4290 | 0 |
| 477 | 20250224 | 105000 | 620509845 | 4290 | 4290 | 4290 | 4290 | 1097 |
| 478 | 20250224 | 104900 | 615803715 | 4290 | 4290 | 4290 | 4290 | 28 |
| 479 | 20250224 | 104800 | 615683595 | 4290 | 4290 | 4290 | 4290 | 5 |
| 480 | 20250224 | 104700 | 615662145 | 4300 | 4295 | 4300 | 4295 | 1207 |
| 481 | 20250224 | 104600 | 610475580 | 4290 | 4290 | 4290 | 4290 | 29 |
| 482 | 20250224 | 104500 | 610351170 | 4290 | 4295 | 4295 | 4290 | 57 |
| 483 | 20250224 | 104400 | 610106375 | 4295 | 4290 | 4295 | 4290 | 3 |
| 484 | 20250224 | 104300 | 610093500 | 4295 | 4295 | 4295 | 4295 | 200 |
| 485 | 20250224 | 104200 | 609234500 | 4290 | 4290 | 4290 | 4280 | 473 |
| 486 | 20250224 | 104100 | 607205370 | 4280 | 4275 | 4280 | 4275 | 33 |
| 487 | 20250224 | 104000 | 607064145 | 4275 | 4280 | 4285 | 4275 | 13235 |
| 488 | 20250224 | 103900 | 550444950 | 4280 | 4280 | 4280 | 4280 | 486 |
| 489 | 20250224 | 103800 | 548364870 | 4280 | 4280 | 4280 | 4280 | 0 |
| 490 | 20250224 | 103700 | 548364870 | 4280 | 4280 | 4280 | 4280 | 50 |
| 491 | 20250224 | 103600 | 548150870 | 4280 | 4280 | 4280 | 4280 | 0 |
| 492 | 20250224 | 103500 | 548150870 | 4280 | 4280 | 4280 | 4280 | 2706 |
| 493 | 20250224 | 103400 | 536569190 | 4280 | 4280 | 4280 | 4280 | 0 |
| 494 | 20250224 | 103300 | 536569190 | 4280 | 4285 | 4285 | 4280 | 3676 |
| 495 | 20250224 | 103200 | 520827535 | 4285 | 4285 | 4285 | 4285 | 106 |
| 496 | 20250224 | 103100 | 520373325 | 4280 | 4280 | 4285 | 4280 | 1133 |
| 497 | 20250224 | 103000 | 515524075 | 4280 | 4280 | 4280 | 4280 | 0 |
| 498 | 20250224 | 102900 | 515524075 | 4280 | 4280 | 4280 | 4280 | 0 |
| 499 | 20250224 | 102800 | 515524075 | 4280 | 4280 | 4280 | 4280 | 222 |
| 500 | 20250224 | 102700 | 514573915 | 4285 | 4285 | 4290 | 4285 | 750 |
| 501 | 20250224 | 102600 | 511359980 | 4290 | 4290 | 4290 | 4285 | 963 |
| 502 | 20250224 | 102500 | 507231730 | 4290 | 4290 | 4290 | 4290 | 73 |
| 503 | 20250224 | 102400 | 506918560 | 4290 | 4285 | 4290 | 4285 | 101 |
| 504 | 20250224 | 102300 | 506485275 | 4285 | 4285 | 4285 | 4285 | 7 |
| 505 | 20250224 | 102200 | 506455280 | 4285 | 4285 | 4285 | 4285 | 11 |
| 506 | 20250224 | 102100 | 506408145 | 4285 | 4285 | 4285 | 4285 | 438 |
| 507 | 20250224 | 102000 | 504531315 | 4280 | 4280 | 4285 | 4280 | 807 |
| 508 | 20250224 | 101900 | 501077330 | 4285 | 4285 | 4285 | 4285 | 82 |
| 509 | 20250224 | 101800 | 500725960 | 4285 | 4290 | 4290 | 4285 | 1336 |
| 510 | 20250224 | 101700 | 495001190 | 4290 | 4295 | 4295 | 4290 | 1223 |
| 511 | 20250224 | 101600 | 489752020 | 4295 | 4290 | 4295 | 4290 | 200 |
| 512 | 20250224 | 101500 | 488893270 | 4290 | 4290 | 4290 | 4285 | 7004 |
| 513 | 20250224 | 101400 | 458846130 | 4295 | 4290 | 4295 | 4290 | 3091 |
| 514 | 20250224 | 101300 | 445585285 | 4290 | 4290 | 4290 | 4290 | 79 |
| 515 | 20250224 | 101200 | 445246375 | 4290 | 4285 | 4290 | 4285 | 760 |
| 516 | 20250224 | 101100 | 441989755 | 4285 | 4290 | 4295 | 4285 | 691 |
| 517 | 20250224 | 101000 | 439027090 | 4290 | 4285 | 4290 | 4285 | 7 |
| 518 | 20250224 | 100900 | 438997080 | 4285 | 4280 | 4285 | 4280 | 46 |
| 519 | 20250224 | 100800 | 438799990 | 4280 | 4280 | 4280 | 4280 | 2283 |
| 520 | 20250224 | 100700 | 429028750 | 4290 | 4280 | 4290 | 4280 | 945 |
| 521 | 20250224 | 100600 | 424979400 | 4280 | 4280 | 4290 | 4280 | 719 |
| 522 | 20250224 | 100500 | 421899420 | 4280 | 4285 | 4285 | 4280 | 37 |
| 523 | 20250224 | 100400 | 421741040 | 4285 | 4285 | 4285 | 4285 | 58 |
| 524 | 20250224 | 100300 | 421492510 | 4280 | 4285 | 4285 | 4280 | 1449 |
| 525 | 20250224 | 100200 | 415283745 | 4285 | 4285 | 4290 | 4285 | 249 |
| 526 | 20250224 | 100100 | 414216730 | 4290 | 4290 | 4290 | 4290 | 3062 |
| 527 | 20250224 | 100000 | 401080750 | 4290 | 4295 | 4295 | 4290 | 301 |
| 528 | 20250224 | 095900 | 399787960 | 4295 | 4290 | 4295 | 4290 | 1004 |
| 529 | 20250224 | 095800 | 395480760 | 4290 | 4290 | 4290 | 4290 | 100 |
| 530 | 20250224 | 095700 | 395051760 | 4290 | 4285 | 4290 | 4285 | 242 |
| 531 | 20250224 | 095600 | 394013775 | 4285 | 4290 | 4290 | 4285 | 114 |
| 532 | 20250224 | 095500 | 393524735 | 4280 | 4280 | 4280 | 4280 | 210 |
| 533 | 20250224 | 095400 | 392625935 | 4280 | 4280 | 4280 | 4280 | 116 |
| 534 | 20250224 | 095300 | 392129455 | 4280 | 4285 | 4285 | 4280 | 35 |
| 535 | 20250224 | 095200 | 391979500 | 4285 | 4285 | 4285 | 4280 | 288 |
| 536 | 20250224 | 095100 | 390745425 | 4285 | 4285 | 4285 | 4275 | 3643 |
| 537 | 20250224 | 095000 | 375163370 | 4290 | 4280 | 4290 | 4280 | 3947 |
| 538 | 20250224 | 094900 | 358267150 | 4275 | 4285 | 4285 | 4275 | 5998 |
| 539 | 20250224 | 094800 | 332590780 | 4280 | 4285 | 4285 | 4280 | 265 |
| 540 | 20250224 | 094700 | 331455280 | 4285 | 4285 | 4285 | 4285 | 386 |
| 541 | 20250224 | 094600 | 329801270 | 4285 | 4285 | 4285 | 4285 | 1300 |
| 542 | 20250224 | 094500 | 324230770 | 4285 | 4285 | 4285 | 4285 | 229 |
| 543 | 20250224 | 094400 | 323249505 | 4285 | 4290 | 4290 | 4285 | 21 |
| 544 | 20250224 | 094300 | 323159435 | 4290 | 4285 | 4290 | 4285 | 143 |
| 545 | 20250224 | 094200 | 322546630 | 4290 | 4285 | 4290 | 4285 | 1156 |
| 546 | 20250224 | 094100 | 317593115 | 4285 | 4290 | 4290 | 4280 | 2829 |
| 547 | 20250224 | 094000 | 305471275 | 4285 | 4290 | 4295 | 4285 | 603 |
| 548 | 20250224 | 093900 | 302886885 | 4285 | 4285 | 4295 | 4285 | 132 |
| 549 | 20250224 | 093800 | 302321255 | 4285 | 4285 | 4290 | 4285 | 1595 |
| 550 | 20250224 | 093700 | 295481680 | 4285 | 4285 | 4290 | 4285 | 1692 |
| 551 | 20250224 | 093600 | 288228960 | 4295 | 4295 | 4295 | 4290 | 5079 |
| 552 | 20250224 | 093500 | 266426425 | 4305 | 4305 | 4305 | 4305 | 30 |
| 553 | 20250224 | 093400 | 266297275 | 4305 | 4305 | 4305 | 4300 | 320 |
| 554 | 20250224 | 093300 | 264921265 | 4300 | 4300 | 4300 | 4300 | 459 |
| 555 | 20250224 | 093200 | 262947565 | 4305 | 4305 | 4305 | 4305 | 15 |
| 556 | 20250224 | 093100 | 262882990 | 4305 | 4300 | 4305 | 4300 | 56 |
| 557 | 20250224 | 093000 | 262642180 | 4295 | 4305 | 4305 | 4295 | 77 |
| 558 | 20250224 | 092900 | 262311315 | 4295 | 4295 | 4295 | 4295 | 600 |
| 559 | 20250224 | 092800 | 259734315 | 4295 | 4305 | 4305 | 4295 | 2614 |
| 560 | 20250224 | 092700 | 248499005 | 4310 | 4310 | 4310 | 4310 | 22 |
| 561 | 20250224 | 092600 | 248404185 | 4310 | 4310 | 4310 | 4305 | 1305 |
| 562 | 20250224 | 092500 | 242784135 | 4305 | 4305 | 4305 | 4305 | 722 |
| 563 | 20250224 | 092400 | 239675925 | 4305 | 4300 | 4305 | 4300 | 13 |
| 564 | 20250224 | 092300 | 239620010 | 4300 | 4300 | 4300 | 4295 | 23 |
| 565 | 20250224 | 092200 | 239521115 | 4300 | 4300 | 4300 | 4300 | 122 |
| 566 | 20250224 | 092100 | 238996515 | 4300 | 4300 | 4300 | 4300 | 223 |
| 567 | 20250224 | 092000 | 238037615 | 4295 | 4295 | 4295 | 4295 | 12 |
| 568 | 20250224 | 091900 | 237986075 | 4295 | 4290 | 4300 | 4290 | 2670 |
| 569 | 20250224 | 091800 | 226518350 | 4295 | 4300 | 4300 | 4295 | 563 |
| 570 | 20250224 | 091700 | 224100230 | 4295 | 4300 | 4300 | 4295 | 644 |
| 571 | 20250224 | 091600 | 221334235 | 4295 | 4295 | 4295 | 4295 | 0 |
| 572 | 20250224 | 091500 | 221334235 | 4295 | 4295 | 4300 | 4290 | 1579 |
| 573 | 20250224 | 091400 | 214552735 | 4290 | 4305 | 4305 | 4290 | 1590 |
| 574 | 20250224 | 091300 | 207728570 | 4295 | 4295 | 4300 | 4295 | 389 |
| 575 | 20250224 | 091200 | 206056040 | 4295 | 4300 | 4310 | 4295 | 405 |
| 576 | 20250224 | 091100 | 204314130 | 4310 | 4275 | 4310 | 4275 | 3130 |
| 577 | 20250224 | 091000 | 190881510 | 4280 | 4280 | 4280 | 4275 | 631 |
| 578 | 20250224 | 090900 | 188180850 | 4280 | 4290 | 4290 | 4280 | 6237 |
| 579 | 20250224 | 090800 | 161473190 | 4290 | 4285 | 4290 | 4280 | 1583 |
| 580 | 20250224 | 090700 | 154690430 | 4285 | 4285 | 4285 | 4285 | 3249 |
| 581 | 20250224 | 090600 | 140768465 | 4285 | 4295 | 4295 | 4275 | 9034 |
| 582 | 20250224 | 090500 | 102039540 | 4295 | 4290 | 4300 | 4290 | 783 |
| 583 | 20250224 | 090400 | 98674030 | 4295 | 4300 | 4300 | 4285 | 1815 |
| 584 | 20250224 | 090300 | 90890350 | 4295 | 4295 | 4300 | 4290 | 4934 |
| 585 | 20250224 | 090200 | 69709540 | 4290 | 4320 | 4320 | 4290 | 4942 |
| 586 | 20250224 | 090100 | 48465450 | 4320 | 4315 | 4325 | 4310 | 1626 |
| 587 | 20250224 | 090000 | 41445265 | 4320 | 4305 | 4320 | 4305 | 9193 |