32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 3 | 20250225 | 190200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20250225 | 190100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20250225 | 190000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20250225 | 185900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20250225 | 185800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20250225 | 185700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20250225 | 185600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20250225 | 185500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20250225 | 185400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20250225 | 185300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20250225 | 185200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20250225 | 185100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20250225 | 185000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20250225 | 184900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20250225 | 184800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20250225 | 184700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20250225 | 184600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20250225 | 184500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20250225 | 184400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20250225 | 184300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20250225 | 184200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20250225 | 184100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20250225 | 184000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20250225 | 183900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20250225 | 183800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20250225 | 183700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20250225 | 183600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20250225 | 183500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20250225 | 183400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20250225 | 183300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 33 | 20250225 | 183200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20250225 | 183100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20250225 | 183000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20250225 | 182900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20250225 | 182800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20250225 | 182700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20250225 | 182600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20250225 | 182500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20250225 | 182400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20250225 | 182300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20250225 | 182200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20250225 | 182100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20250225 | 182000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20250225 | 181900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20250225 | 181800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20250225 | 181700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20250225 | 181600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20250225 | 181500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20250225 | 181400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20250225 | 181300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20250225 | 181200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20250225 | 181100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20250225 | 181000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20250225 | 180900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20250225 | 180800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20250225 | 180700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20250225 | 180600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20250225 | 180500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20250225 | 180400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20250225 | 180300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 63 | 20250225 | 180200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20250225 | 180100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20250225 | 180000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20250225 | 175900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20250225 | 175800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20250225 | 175700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20250225 | 175600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20250225 | 175500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20250225 | 175400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20250225 | 175300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20250225 | 175200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20250225 | 175100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20250225 | 175000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20250225 | 174900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20250225 | 174800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20250225 | 174700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20250225 | 174600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20250225 | 174500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20250225 | 174400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20250225 | 174300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20250225 | 174200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20250225 | 174100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20250225 | 174000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20250225 | 173900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20250225 | 173800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20250225 | 173700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20250225 | 173600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20250225 | 173500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20250225 | 173400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20250225 | 173300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 93 | 20250225 | 173200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20250225 | 173100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20250225 | 173000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20250225 | 172900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20250225 | 172800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20250225 | 172700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20250225 | 172600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20250225 | 172500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20250225 | 172400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20250225 | 172300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20250225 | 172200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20250225 | 172100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20250225 | 172000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20250225 | 171900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20250225 | 171800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20250225 | 171700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20250225 | 171600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20250225 | 171500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20250225 | 171400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20250225 | 171300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20250225 | 171200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20250225 | 171100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20250225 | 171000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20250225 | 170900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20250225 | 170800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20250225 | 170700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20250225 | 170600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20250225 | 170500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20250225 | 170400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20250225 | 170300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 123 | 20250225 | 170200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20250225 | 170100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20250225 | 170000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20250225 | 165900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20250225 | 165800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20250225 | 165700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20250225 | 165600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20250225 | 165500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20250225 | 165400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20250225 | 165300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20250225 | 165200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20250225 | 165100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20250225 | 165000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20250225 | 164900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20250225 | 164800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20250225 | 164700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20250225 | 164600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20250225 | 164500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20250225 | 164400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20250225 | 164300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20250225 | 164200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20250225 | 164100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20250225 | 164000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20250225 | 163900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20250225 | 163800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20250225 | 163700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20250225 | 163600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20250225 | 163500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20250225 | 163400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20250225 | 163300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 153 | 20250225 | 163200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20250225 | 163100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20250225 | 163000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20250225 | 162900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20250225 | 162800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20250225 | 162700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20250225 | 162600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20250225 | 162500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20250225 | 162400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20250225 | 162300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20250225 | 162200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20250225 | 162100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20250225 | 162000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20250225 | 161900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20250225 | 161800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20250225 | 161700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20250225 | 161600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20250225 | 161500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20250225 | 161400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20250225 | 161300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20250225 | 161200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20250225 | 161100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20250225 | 161000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20250225 | 160900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20250225 | 160800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20250225 | 160700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20250225 | 160600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20250225 | 160500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20250225 | 160400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20250225 | 160300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 183 | 20250225 | 160200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20250225 | 160100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20250225 | 160000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20250225 | 155900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20250225 | 155800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20250225 | 155700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20250225 | 155600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20250225 | 155500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20250225 | 155400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20250225 | 155300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20250225 | 155200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20250225 | 155100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20250225 | 155000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20250225 | 154900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20250225 | 154800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20250225 | 154700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20250225 | 154600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20250225 | 154500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20250225 | 154400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20250225 | 154300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20250225 | 154200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20250225 | 154100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20250225 | 154000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20250225 | 153900 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20250225 | 153800 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20250225 | 153700 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20250225 | 153600 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20250225 | 153500 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20250225 | 153400 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20250225 | 153300 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 213 | 20250225 | 153200 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20250225 | 153100 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20250225 | 153000 | 9201317100 | 47600 | 47600 | 47600 | 47600 | 10507 |
| 216 | 20250225 | 152900 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20250225 | 152800 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20250225 | 152700 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20250225 | 152600 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20250225 | 152500 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20250225 | 152400 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20250225 | 152300 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20250225 | 152200 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20250225 | 152100 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20250225 | 152000 | 8701183900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20250225 | 151900 | 8701183900 | 47600 | 47550 | 47600 | 47550 | 546 |
| 227 | 20250225 | 151800 | 8675202300 | 47600 | 47600 | 47600 | 47550 | 280 |
| 228 | 20250225 | 151700 | 8661884250 | 47550 | 47550 | 47600 | 47550 | 310 |
| 229 | 20250225 | 151600 | 8647132750 | 47600 | 47550 | 47600 | 47550 | 542 |
| 230 | 20250225 | 151500 | 8621347550 | 47550 | 47600 | 47600 | 47550 | 430 |
| 231 | 20250225 | 151400 | 8600889600 | 47550 | 47600 | 47600 | 47550 | 224 |
| 232 | 20250225 | 151300 | 8590234100 | 47600 | 47550 | 47600 | 47550 | 466 |
| 233 | 20250225 | 151200 | 8568060450 | 47550 | 47550 | 47600 | 47550 | 335 |
| 234 | 20250225 | 151100 | 8552121200 | 47550 | 47550 | 47600 | 47550 | 362 |
| 235 | 20250225 | 151000 | 8534897600 | 47550 | 47550 | 47600 | 47550 | 213 |
| 236 | 20250225 | 150900 | 8524765600 | 47550 | 47550 | 47600 | 47550 | 332 |
| 237 | 20250225 | 150800 | 8508967250 | 47550 | 47600 | 47650 | 47500 | 1500 |
| 238 | 20250225 | 150700 | 8437624100 | 47600 | 47600 | 47650 | 47600 | 204 |
| 239 | 20250225 | 150600 | 8427908950 | 47600 | 47600 | 47650 | 47600 | 348 |
| 240 | 20250225 | 150500 | 8411336650 | 47600 | 47650 | 47700 | 47600 | 1209 |
| 241 | 20250225 | 150400 | 8353724500 | 47700 | 47700 | 47700 | 47650 | 232 |
| 242 | 20250225 | 150300 | 8342662100 | 47650 | 47700 | 47700 | 47650 | 263 |
| 243 | 20250225 | 150200 | 8330119000 | 47650 | 47650 | 47700 | 47650 | 394 |
| 244 | 20250225 | 150100 | 8311327350 | 47650 | 47650 | 47700 | 47650 | 270 |
| 245 | 20250225 | 150000 | 8298454350 | 47700 | 47650 | 47700 | 47650 | 181 |
| 246 | 20250225 | 145900 | 8289825100 | 47650 | 47700 | 47700 | 47650 | 328 |
| 247 | 20250225 | 145800 | 8274183450 | 47650 | 47700 | 47700 | 47650 | 2462 |
| 248 | 20250225 | 145700 | 8156748800 | 47700 | 47750 | 47750 | 47700 | 178 |
| 249 | 20250225 | 145600 | 8148254300 | 47750 | 47700 | 47750 | 47700 | 680 |
| 250 | 20250225 | 145500 | 8115788900 | 47700 | 47700 | 47750 | 47700 | 275 |
| 251 | 20250225 | 145400 | 8102662450 | 47700 | 47700 | 47750 | 47700 | 437 |
| 252 | 20250225 | 145300 | 8081803650 | 47700 | 47700 | 47750 | 47700 | 292 |
| 253 | 20250225 | 145200 | 8067867500 | 47700 | 47700 | 47750 | 47700 | 289 |
| 254 | 20250225 | 145100 | 8054072050 | 47700 | 47750 | 47800 | 47700 | 346 |
| 255 | 20250225 | 145000 | 8037545250 | 47750 | 47750 | 47800 | 47750 | 297 |
| 256 | 20250225 | 144900 | 8023359100 | 47750 | 47750 | 47800 | 47700 | 444 |
| 257 | 20250225 | 144800 | 8002144400 | 47750 | 47800 | 47800 | 47700 | 246 |
| 258 | 20250225 | 144700 | 7990393950 | 47750 | 47700 | 47800 | 47700 | 1798 |
| 259 | 20250225 | 144600 | 7904549300 | 47750 | 47700 | 47750 | 47700 | 145 |
| 260 | 20250225 | 144500 | 7897629900 | 47700 | 47700 | 47750 | 47700 | 479 |
| 261 | 20250225 | 144400 | 7874760600 | 47700 | 47700 | 47750 | 47700 | 1044 |
| 262 | 20250225 | 144300 | 7824953200 | 47700 | 47700 | 47750 | 47700 | 226 |
| 263 | 20250225 | 144200 | 7814166050 | 47700 | 47700 | 47750 | 47700 | 419 |
| 264 | 20250225 | 144100 | 7794171550 | 47700 | 47700 | 47750 | 47700 | 373 |
| 265 | 20250225 | 144000 | 7776362800 | 47700 | 47700 | 47750 | 47700 | 148 |
| 266 | 20250225 | 143900 | 7769302400 | 47700 | 47750 | 47750 | 47700 | 522 |
| 267 | 20250225 | 143800 | 7744391000 | 47700 | 47700 | 47750 | 47700 | 371 |
| 268 | 20250225 | 143700 | 7726681900 | 47700 | 47700 | 47750 | 47650 | 574 |
| 269 | 20250225 | 143600 | 7699299400 | 47700 | 47750 | 47750 | 47700 | 255 |
| 270 | 20250225 | 143500 | 7687130600 | 47700 | 47700 | 47750 | 47700 | 478 |
| 271 | 20250225 | 143400 | 7664316900 | 47700 | 47750 | 47750 | 47700 | 1155 |
| 272 | 20250225 | 143300 | 7609211150 | 47700 | 47700 | 47750 | 47700 | 151 |
| 273 | 20250225 | 143200 | 7602005150 | 47750 | 47700 | 47750 | 47700 | 275 |
| 274 | 20250225 | 143100 | 7588875600 | 47750 | 47700 | 47750 | 47700 | 427 |
| 275 | 20250225 | 143000 | 7568491550 | 47700 | 47750 | 47750 | 47700 | 251 |
| 276 | 20250225 | 142900 | 7556509300 | 47700 | 47700 | 47750 | 47700 | 111 |
| 277 | 20250225 | 142800 | 7551212250 | 47700 | 47700 | 47750 | 47700 | 547 |
| 278 | 20250225 | 142700 | 7525101250 | 47700 | 47650 | 47700 | 47650 | 1047 |
| 279 | 20250225 | 142600 | 7475159700 | 47700 | 47650 | 47700 | 47650 | 173 |
| 280 | 20250225 | 142500 | 7466910750 | 47650 | 47700 | 47700 | 47650 | 332 |
| 281 | 20250225 | 142400 | 7451077500 | 47700 | 47650 | 47700 | 47650 | 362 |
| 282 | 20250225 | 142300 | 7433813800 | 47650 | 47600 | 47700 | 47600 | 406 |
| 283 | 20250225 | 142200 | 7414463700 | 47650 | 47600 | 47700 | 47600 | 378 |
| 284 | 20250225 | 142100 | 7396452100 | 47700 | 47650 | 47700 | 47600 | 634 |
| 285 | 20250225 | 142000 | 7366245450 | 47650 | 47650 | 47650 | 47600 | 309 |
| 286 | 20250225 | 141900 | 7351522450 | 47600 | 47600 | 47650 | 47600 | 169 |
| 287 | 20250225 | 141800 | 7343474150 | 47600 | 47600 | 47650 | 47600 | 481 |
| 288 | 20250225 | 141700 | 7320567600 | 47600 | 47600 | 47650 | 47550 | 361 |
| 289 | 20250225 | 141600 | 7303376150 | 47600 | 47650 | 47650 | 47550 | 397 |
| 290 | 20250225 | 141500 | 7284475600 | 47650 | 47600 | 47650 | 47600 | 255 |
| 291 | 20250225 | 141400 | 7272325800 | 47600 | 47600 | 47650 | 47550 | 425 |
| 292 | 20250225 | 141300 | 7252084050 | 47600 | 47600 | 47650 | 47550 | 491 |
| 293 | 20250225 | 141200 | 7228703500 | 47600 | 47550 | 47600 | 47550 | 385 |
| 294 | 20250225 | 141100 | 7210381850 | 47600 | 47550 | 47600 | 47550 | 387 |
| 295 | 20250225 | 141000 | 7191961750 | 47550 | 47550 | 47600 | 47550 | 336 |
| 296 | 20250225 | 140900 | 7175971000 | 47600 | 47550 | 47650 | 47550 | 629 |
| 297 | 20250225 | 140800 | 7146026400 | 47600 | 47600 | 47650 | 47600 | 403 |
| 298 | 20250225 | 140700 | 7126832750 | 47600 | 47600 | 47700 | 47550 | 634 |
| 299 | 20250225 | 140600 | 7096628400 | 47600 | 47600 | 47650 | 47600 | 399 |
| 300 | 20250225 | 140500 | 7077627500 | 47650 | 47650 | 47650 | 47600 | 305 |
| 301 | 20250225 | 140400 | 7063098150 | 47700 | 47650 | 47700 | 47600 | 555 |
| 302 | 20250225 | 140300 | 7036655150 | 47600 | 47700 | 47700 | 47600 | 382 |
| 303 | 20250225 | 140200 | 7018443100 | 47650 | 47600 | 47700 | 47600 | 251 |
| 304 | 20250225 | 140100 | 7006483050 | 47600 | 47700 | 47700 | 47600 | 562 |
| 305 | 20250225 | 140000 | 6979705400 | 47650 | 47650 | 47700 | 47600 | 460 |
| 306 | 20250225 | 135900 | 6957787050 | 47600 | 47600 | 47650 | 47600 | 249 |
| 307 | 20250225 | 135800 | 6945924300 | 47650 | 47650 | 47700 | 47600 | 370 |
| 308 | 20250225 | 135700 | 6928290650 | 47650 | 47650 | 47700 | 47550 | 514 |
| 309 | 20250225 | 135600 | 6903813800 | 47650 | 47650 | 47700 | 47550 | 369 |
| 310 | 20250225 | 135500 | 6886232800 | 47600 | 47600 | 47700 | 47550 | 446 |
| 311 | 20250225 | 135400 | 6864991300 | 47600 | 47650 | 47700 | 47550 | 615 |
| 312 | 20250225 | 135300 | 6835696850 | 47600 | 47600 | 47650 | 47600 | 446 |
| 313 | 20250225 | 135200 | 6814452450 | 47600 | 47650 | 47650 | 47600 | 104 |
| 314 | 20250225 | 135100 | 6809499150 | 47600 | 47600 | 47650 | 47550 | 570 |
| 315 | 20250225 | 135000 | 6782347800 | 47650 | 47650 | 47650 | 47600 | 347 |
| 316 | 20250225 | 134900 | 6765815600 | 47650 | 47650 | 47650 | 47600 | 277 |
| 317 | 20250225 | 134800 | 6752621600 | 47650 | 47650 | 47650 | 47600 | 440 |
| 318 | 20250225 | 134700 | 6731656250 | 47600 | 47550 | 47600 | 47550 | 566 |
| 319 | 20250225 | 134600 | 6704716200 | 47550 | 47550 | 47600 | 47550 | 363 |
| 320 | 20250225 | 134500 | 6687440150 | 47600 | 47650 | 47650 | 47550 | 675 |
| 321 | 20250225 | 134400 | 6655306550 | 47600 | 47600 | 47600 | 47550 | 861 |
| 322 | 20250225 | 134300 | 6614325950 | 47550 | 47550 | 47600 | 47550 | 402 |
| 323 | 20250225 | 134200 | 6595192400 | 47550 | 47600 | 47600 | 47550 | 236 |
| 324 | 20250225 | 134100 | 6583962050 | 47600 | 47600 | 47600 | 47550 | 683 |
| 325 | 20250225 | 134000 | 6551453600 | 47600 | 47600 | 47650 | 47550 | 696 |
| 326 | 20250225 | 133900 | 6518310850 | 47550 | 47650 | 47650 | 47550 | 363 |
| 327 | 20250225 | 133800 | 6501024050 | 47600 | 47600 | 47650 | 47600 | 579 |
| 328 | 20250225 | 133700 | 6473447100 | 47600 | 47650 | 47650 | 47550 | 384 |
| 329 | 20250225 | 133600 | 6455159950 | 47650 | 47600 | 47650 | 47600 | 469 |
| 330 | 20250225 | 133500 | 6432814150 | 47600 | 47600 | 47650 | 47600 | 458 |
| 331 | 20250225 | 133400 | 6411009000 | 47600 | 47650 | 47650 | 47600 | 331 |
| 332 | 20250225 | 133300 | 6395239500 | 47600 | 47650 | 47650 | 47600 | 424 |
| 333 | 20250225 | 133200 | 6375039500 | 47600 | 47600 | 47650 | 47600 | 248 |
| 334 | 20250225 | 133100 | 6363225400 | 47600 | 47650 | 47650 | 47600 | 398 |
| 335 | 20250225 | 133000 | 6344262050 | 47650 | 47700 | 47750 | 47650 | 1670 |
| 336 | 20250225 | 132900 | 6264632300 | 47700 | 47750 | 47750 | 47700 | 309 |
| 337 | 20250225 | 132800 | 6249879750 | 47700 | 47750 | 47750 | 47700 | 170 |
| 338 | 20250225 | 132700 | 6241768900 | 47700 | 47650 | 47750 | 47650 | 1467 |
| 339 | 20250225 | 132600 | 6171795150 | 47650 | 47650 | 47700 | 47650 | 397 |
| 340 | 20250225 | 132500 | 6152863900 | 47700 | 47650 | 47700 | 47650 | 279 |
| 341 | 20250225 | 132400 | 6139558050 | 47700 | 47700 | 47700 | 47650 | 572 |
| 342 | 20250225 | 132300 | 6112288750 | 47700 | 47650 | 47700 | 47650 | 843 |
| 343 | 20250225 | 132200 | 6072080450 | 47700 | 47650 | 47700 | 47650 | 303 |
| 344 | 20250225 | 132100 | 6057629100 | 47650 | 47600 | 47650 | 47600 | 1126 |
| 345 | 20250225 | 132000 | 6003977850 | 47650 | 47600 | 47650 | 47600 | 413 |
| 346 | 20250225 | 131900 | 5984303900 | 47600 | 47650 | 47650 | 47600 | 445 |
| 347 | 20250225 | 131800 | 5963110350 | 47600 | 47600 | 47650 | 47600 | 352 |
| 348 | 20250225 | 131700 | 5946342650 | 47600 | 47600 | 47650 | 47600 | 1385 |
| 349 | 20250225 | 131600 | 5880399600 | 47650 | 47600 | 47650 | 47600 | 296 |
| 350 | 20250225 | 131500 | 5866297150 | 47600 | 47600 | 47600 | 47550 | 583 |
| 351 | 20250225 | 131400 | 5838546400 | 47550 | 47650 | 47650 | 47550 | 1003 |
| 352 | 20250225 | 131300 | 5790779750 | 47650 | 47650 | 47700 | 47600 | 507 |
| 353 | 20250225 | 131200 | 5766611950 | 47650 | 47600 | 47650 | 47550 | 1004 |
| 354 | 20250225 | 131100 | 5718792300 | 47600 | 47600 | 47650 | 47600 | 348 |
| 355 | 20250225 | 131000 | 5702215200 | 47600 | 47600 | 47650 | 47600 | 317 |
| 356 | 20250225 | 130900 | 5687113350 | 47600 | 47600 | 47700 | 47550 | 439 |
| 357 | 20250225 | 130800 | 5666192950 | 47600 | 47600 | 47700 | 47600 | 1127 |
| 358 | 20250225 | 130700 | 5612514250 | 47600 | 47600 | 47650 | 47600 | 328 |
| 359 | 20250225 | 130600 | 5596890700 | 47600 | 47600 | 47650 | 47550 | 762 |
| 360 | 20250225 | 130500 | 5560609250 | 47600 | 47550 | 47600 | 47550 | 1316 |
| 361 | 20250225 | 130400 | 5497990250 | 47550 | 47550 | 47550 | 47500 | 3001 |
| 362 | 20250225 | 130300 | 5355390850 | 47550 | 47450 | 47600 | 47450 | 4870 |
| 363 | 20250225 | 130200 | 5123961100 | 47500 | 47500 | 47500 | 47450 | 383 |
| 364 | 20250225 | 130100 | 5105772700 | 47450 | 47450 | 47500 | 47450 | 147 |
| 365 | 20250225 | 130000 | 5098794350 | 47500 | 47450 | 47500 | 47450 | 282 |
| 366 | 20250225 | 125900 | 5085403900 | 47500 | 47450 | 47500 | 47450 | 531 |
| 367 | 20250225 | 125800 | 5060193750 | 47500 | 47500 | 47500 | 47450 | 181 |
| 368 | 20250225 | 125700 | 5051599650 | 47500 | 47450 | 47500 | 47450 | 279 |
| 369 | 20250225 | 125600 | 5038351600 | 47450 | 47450 | 47500 | 47450 | 308 |
| 370 | 20250225 | 125500 | 5023725650 | 47450 | 47450 | 47500 | 47450 | 220 |
| 371 | 20250225 | 125400 | 5013283950 | 47500 | 47500 | 47500 | 47450 | 90 |
| 372 | 20250225 | 125300 | 5009011800 | 47500 | 47450 | 47500 | 47450 | 158 |
| 373 | 20250225 | 125200 | 5001511500 | 47450 | 47500 | 47500 | 47450 | 127 |
| 374 | 20250225 | 125100 | 4995482200 | 47500 | 47500 | 47500 | 47450 | 176 |
| 375 | 20250225 | 125000 | 4987124000 | 47500 | 47500 | 47500 | 47450 | 92 |
| 376 | 20250225 | 124900 | 4982755300 | 47450 | 47500 | 47500 | 47450 | 77 |
| 377 | 20250225 | 124800 | 4979099600 | 47450 | 47500 | 47500 | 47450 | 376 |
| 378 | 20250225 | 124700 | 4961249950 | 47450 | 47450 | 47500 | 47450 | 538 |
| 379 | 20250225 | 124600 | 4935718850 | 47450 | 47450 | 47450 | 47400 | 145 |
| 380 | 20250225 | 124500 | 4928842600 | 47450 | 47450 | 47450 | 47400 | 81 |
| 381 | 20250225 | 124400 | 4925000600 | 47450 | 47400 | 47450 | 47400 | 190 |
| 382 | 20250225 | 124300 | 4915987950 | 47400 | 47450 | 47450 | 47400 | 96 |
| 383 | 20250225 | 124200 | 4911434500 | 47450 | 47400 | 47450 | 47400 | 216 |
| 384 | 20250225 | 124100 | 4901190250 | 47400 | 47400 | 47450 | 47400 | 129 |
| 385 | 20250225 | 124000 | 4895071800 | 47400 | 47450 | 47450 | 47400 | 178 |
| 386 | 20250225 | 123900 | 4886627250 | 47400 | 47450 | 47450 | 47400 | 161 |
| 387 | 20250225 | 123800 | 4878993000 | 47450 | 47400 | 47450 | 47400 | 163 |
| 388 | 20250225 | 123700 | 4871261550 | 47400 | 47400 | 47450 | 47400 | 173 |
| 389 | 20250225 | 123600 | 4863059900 | 47450 | 47450 | 47450 | 47400 | 202 |
| 390 | 20250225 | 123500 | 4853475950 | 47450 | 47400 | 47450 | 47400 | 375 |
| 391 | 20250225 | 123400 | 4835697350 | 47400 | 47400 | 47400 | 47350 | 442 |
| 392 | 20250225 | 123300 | 4814749700 | 47400 | 47400 | 47400 | 47350 | 288 |
| 393 | 20250225 | 123200 | 4801103550 | 47400 | 47350 | 47400 | 47350 | 207 |
| 394 | 20250225 | 123100 | 4791296250 | 47400 | 47400 | 47400 | 47350 | 70 |
| 395 | 20250225 | 123000 | 4787979050 | 47400 | 47400 | 47450 | 47400 | 378 |
| 396 | 20250225 | 122900 | 4770057000 | 47400 | 47450 | 47450 | 47400 | 197 |
| 397 | 20250225 | 122800 | 4760714750 | 47450 | 47450 | 47450 | 47400 | 253 |
| 398 | 20250225 | 122700 | 4748711700 | 47450 | 47450 | 47450 | 47400 | 56 |
| 399 | 20250225 | 122600 | 4746057100 | 47400 | 47450 | 47450 | 47400 | 151 |
| 400 | 20250225 | 122500 | 4738892600 | 47450 | 47450 | 47450 | 47400 | 325 |
| 401 | 20250225 | 122400 | 4723475250 | 47450 | 47400 | 47450 | 47400 | 176 |
| 402 | 20250225 | 122300 | 4715129750 | 47450 | 47450 | 47450 | 47400 | 145 |
| 403 | 20250225 | 122200 | 4708252700 | 47450 | 47450 | 47450 | 47400 | 117 |
| 404 | 20250225 | 122100 | 4702703000 | 47400 | 47450 | 47450 | 47400 | 216 |
| 405 | 20250225 | 122000 | 4692456550 | 47400 | 47450 | 47450 | 47400 | 122 |
| 406 | 20250225 | 121900 | 4686673500 | 47450 | 47400 | 47450 | 47400 | 525 |
| 407 | 20250225 | 121800 | 4661762650 | 47450 | 47400 | 47450 | 47400 | 182 |
| 408 | 20250225 | 121700 | 4653133250 | 47400 | 47400 | 47450 | 47400 | 147 |
| 409 | 20250225 | 121600 | 4646158650 | 47450 | 47450 | 47450 | 47400 | 71 |
| 410 | 20250225 | 121500 | 4642791400 | 47400 | 47400 | 47450 | 47400 | 151 |
| 411 | 20250225 | 121400 | 4635628450 | 47450 | 47450 | 47500 | 47400 | 871 |
| 412 | 20250225 | 121300 | 4594302250 | 47450 | 47400 | 47450 | 47400 | 400 |
| 413 | 20250225 | 121200 | 4575330850 | 47450 | 47450 | 47450 | 47400 | 28 |
| 414 | 20250225 | 121100 | 4574002550 | 47450 | 47400 | 47450 | 47400 | 173 |
| 415 | 20250225 | 121000 | 4565795950 | 47400 | 47450 | 47450 | 47400 | 145 |
| 416 | 20250225 | 120900 | 4558918450 | 47450 | 47450 | 47450 | 47400 | 176 |
| 417 | 20250225 | 120800 | 4550569550 | 47400 | 47500 | 47500 | 47400 | 239 |
| 418 | 20250225 | 120700 | 4539227550 | 47450 | 47500 | 47500 | 47450 | 485 |
| 419 | 20250225 | 120600 | 4516194300 | 47450 | 47450 | 47500 | 47450 | 174 |
| 420 | 20250225 | 120500 | 4507933300 | 47450 | 47500 | 47500 | 47450 | 70 |
| 421 | 20250225 | 120400 | 4504611550 | 47450 | 47500 | 47500 | 47450 | 105 |
| 422 | 20250225 | 120300 | 4499626250 | 47450 | 47500 | 47500 | 47450 | 85 |
| 423 | 20250225 | 120200 | 4495590150 | 47500 | 47500 | 47500 | 47450 | 155 |
| 424 | 20250225 | 120100 | 4488231100 | 47500 | 47450 | 47550 | 47400 | 803 |
| 425 | 20250225 | 120000 | 4450116550 | 47450 | 47450 | 47500 | 47400 | 341 |
| 426 | 20250225 | 115900 | 4433937950 | 47500 | 47450 | 47500 | 47450 | 279 |
| 427 | 20250225 | 115800 | 4420691850 | 47450 | 47500 | 47500 | 47450 | 195 |
| 428 | 20250225 | 115700 | 4411437650 | 47500 | 47500 | 47500 | 47450 | 218 |
| 429 | 20250225 | 115600 | 4401090450 | 47450 | 47450 | 47500 | 47450 | 77 |
| 430 | 20250225 | 115500 | 4397436650 | 47500 | 47500 | 47500 | 47450 | 337 |
| 431 | 20250225 | 115400 | 4381441500 | 47500 | 47500 | 47500 | 47450 | 146 |
| 432 | 20250225 | 115300 | 4374511950 | 47500 | 47500 | 47500 | 47450 | 123 |
| 433 | 20250225 | 115200 | 4368672200 | 47500 | 47450 | 47500 | 47450 | 635 |
| 434 | 20250225 | 115100 | 4338526350 | 47450 | 47450 | 47500 | 47450 | 143 |
| 435 | 20250225 | 115000 | 4331738350 | 47500 | 47500 | 47500 | 47450 | 219 |
| 436 | 20250225 | 114900 | 4321339250 | 47500 | 47450 | 47500 | 47450 | 179 |
| 437 | 20250225 | 114800 | 4312842650 | 47500 | 47500 | 47500 | 47450 | 128 |
| 438 | 20250225 | 114700 | 4306765500 | 47500 | 47500 | 47500 | 47450 | 87 |
| 439 | 20250225 | 114600 | 4302634250 | 47450 | 47500 | 47500 | 47450 | 73 |
| 440 | 20250225 | 114500 | 4299170200 | 47500 | 47500 | 47550 | 47450 | 429 |
| 441 | 20250225 | 114400 | 4278778200 | 47550 | 47500 | 47550 | 47500 | 166 |
| 442 | 20250225 | 114300 | 4270887600 | 47500 | 47550 | 47550 | 47500 | 89 |
| 443 | 20250225 | 114200 | 4266659850 | 47500 | 47500 | 47550 | 47450 | 71 |
| 444 | 20250225 | 114100 | 4263285100 | 47500 | 47500 | 47550 | 47450 | 575 |
| 445 | 20250225 | 114000 | 4235963950 | 47450 | 47450 | 47500 | 47450 | 96 |
| 446 | 20250225 | 113900 | 4231405550 | 47500 | 47450 | 47500 | 47400 | 1287 |
| 447 | 20250225 | 113800 | 4170337500 | 47450 | 47450 | 47450 | 47400 | 293 |
| 448 | 20250225 | 113700 | 4156435050 | 47400 | 47450 | 47450 | 47400 | 340 |
| 449 | 20250225 | 113600 | 4140310000 | 47400 | 47400 | 47450 | 47350 | 578 |
| 450 | 20250225 | 113500 | 4112914200 | 47350 | 47350 | 47400 | 47350 | 140 |
| 451 | 20250225 | 113400 | 4106279350 | 47400 | 47400 | 47400 | 47350 | 82 |
| 452 | 20250225 | 113300 | 4102394400 | 47400 | 47350 | 47400 | 47350 | 175 |
| 453 | 20250225 | 113200 | 4094100300 | 47400 | 47400 | 47400 | 47350 | 351 |
| 454 | 20250225 | 113100 | 4077468000 | 47350 | 47350 | 47400 | 47350 | 105 |
| 455 | 20250225 | 113000 | 4072491500 | 47350 | 47400 | 47400 | 47350 | 91 |
| 456 | 20250225 | 112900 | 4068180500 | 47400 | 47350 | 47400 | 47350 | 186 |
| 457 | 20250225 | 112800 | 4059366150 | 47400 | 47350 | 47400 | 47350 | 53 |
| 458 | 20250225 | 112700 | 4056856200 | 47400 | 47400 | 47400 | 47350 | 246 |
| 459 | 20250225 | 112600 | 4045200550 | 47350 | 47400 | 47400 | 47350 | 299 |
| 460 | 20250225 | 112500 | 4031028500 | 47350 | 47400 | 47400 | 47350 | 566 |
| 461 | 20250225 | 112400 | 4004203150 | 47400 | 47350 | 47400 | 47350 | 191 |
| 462 | 20250225 | 112300 | 3995155700 | 47400 | 47400 | 47450 | 47400 | 251 |
| 463 | 20250225 | 112200 | 3983253500 | 47450 | 47400 | 47450 | 47400 | 128 |
| 464 | 20250225 | 112100 | 3977182000 | 47450 | 47450 | 47450 | 47400 | 146 |
| 465 | 20250225 | 112000 | 3970256900 | 47400 | 47500 | 47500 | 47400 | 276 |
| 466 | 20250225 | 111900 | 3957161550 | 47500 | 47450 | 47500 | 47450 | 326 |
| 467 | 20250225 | 111800 | 3941677250 | 47450 | 47450 | 47450 | 47400 | 632 |
| 468 | 20250225 | 111700 | 3911691500 | 47400 | 47450 | 47450 | 47400 | 47 |
| 469 | 20250225 | 111600 | 3909463500 | 47450 | 47500 | 47500 | 47400 | 208 |
| 470 | 20250225 | 111500 | 3899594850 | 47450 | 47400 | 47450 | 47400 | 712 |
| 471 | 20250225 | 111400 | 3865812400 | 47450 | 47400 | 47450 | 47400 | 161 |
| 472 | 20250225 | 111300 | 3858176350 | 47450 | 47450 | 47450 | 47350 | 846 |
| 473 | 20250225 | 111200 | 3818065600 | 47400 | 47400 | 47450 | 47400 | 365 |
| 474 | 20250225 | 111100 | 3800760000 | 47400 | 47450 | 47450 | 47400 | 143 |
| 475 | 20250225 | 111000 | 3793977800 | 47400 | 47400 | 47450 | 47400 | 238 |
| 476 | 20250225 | 110900 | 3782686000 | 47400 | 47400 | 47450 | 47400 | 186 |
| 477 | 20250225 | 110800 | 3773864050 | 47450 | 47450 | 47450 | 47400 | 158 |
| 478 | 20250225 | 110700 | 3766368550 | 47400 | 47400 | 47450 | 47400 | 124 |
| 479 | 20250225 | 110600 | 3760487100 | 47450 | 47400 | 47450 | 47400 | 485 |
| 480 | 20250225 | 110500 | 3737476100 | 47400 | 47400 | 47450 | 47400 | 109 |
| 481 | 20250225 | 110400 | 3732305850 | 47400 | 47400 | 47450 | 47400 | 162 |
| 482 | 20250225 | 110300 | 3724622950 | 47450 | 47350 | 47450 | 47350 | 1267 |
| 483 | 20250225 | 110200 | 3664533600 | 47400 | 47350 | 47400 | 47350 | 76 |
| 484 | 20250225 | 110100 | 3660934000 | 47400 | 47400 | 47400 | 47350 | 72 |
| 485 | 20250225 | 110000 | 3657522150 | 47350 | 47350 | 47400 | 47350 | 770 |
| 486 | 20250225 | 105900 | 3621026800 | 47350 | 47350 | 47400 | 47350 | 312 |
| 487 | 20250225 | 105800 | 3606240950 | 47400 | 47400 | 47400 | 47350 | 559 |
| 488 | 20250225 | 105700 | 3579746800 | 47350 | 47400 | 47400 | 47350 | 296 |
| 489 | 20250225 | 105600 | 3565728100 | 47450 | 47350 | 47450 | 47300 | 699 |
| 490 | 20250225 | 105500 | 3532626350 | 47350 | 47400 | 47400 | 47300 | 370 |
| 491 | 20250225 | 105400 | 3515117250 | 47350 | 47300 | 47350 | 47300 | 546 |
| 492 | 20250225 | 105300 | 3489270350 | 47300 | 47400 | 47400 | 47300 | 204 |
| 493 | 20250225 | 105200 | 3479610000 | 47350 | 47300 | 47400 | 47300 | 384 |
| 494 | 20250225 | 105100 | 3461426650 | 47300 | 47300 | 47350 | 47300 | 124 |
| 495 | 20250225 | 105000 | 3455559100 | 47300 | 47350 | 47400 | 47300 | 334 |
| 496 | 20250225 | 104900 | 3439742550 | 47350 | 47350 | 47400 | 47300 | 437 |
| 497 | 20250225 | 104800 | 3419051050 | 47350 | 47350 | 47400 | 47350 | 147 |
| 498 | 20250225 | 104700 | 3412087650 | 47400 | 47300 | 47400 | 47300 | 406 |
| 499 | 20250225 | 104600 | 3392865500 | 47350 | 47350 | 47350 | 47300 | 826 |
| 500 | 20250225 | 104500 | 3353759150 | 47300 | 47350 | 47400 | 47300 | 269 |
| 501 | 20250225 | 104400 | 3341024700 | 47350 | 47350 | 47450 | 47300 | 277 |
| 502 | 20250225 | 104300 | 3327896100 | 47350 | 47300 | 47400 | 47300 | 338 |
| 503 | 20250225 | 104200 | 3311893850 | 47300 | 47400 | 47400 | 47300 | 635 |
| 504 | 20250225 | 104100 | 3281827750 | 47350 | 47350 | 47400 | 47350 | 456 |
| 505 | 20250225 | 104000 | 3260230750 | 47350 | 47400 | 47400 | 47350 | 259 |
| 506 | 20250225 | 103900 | 3247958450 | 47350 | 47350 | 47350 | 47300 | 497 |
| 507 | 20250225 | 103800 | 3224427250 | 47300 | 47300 | 47350 | 47300 | 464 |
| 508 | 20250225 | 103700 | 3202465600 | 47350 | 47300 | 47350 | 47300 | 205 |
| 509 | 20250225 | 103600 | 3192765300 | 47300 | 47300 | 47350 | 47300 | 206 |
| 510 | 20250225 | 103500 | 3183019750 | 47300 | 47350 | 47400 | 47300 | 450 |
| 511 | 20250225 | 103400 | 3161717700 | 47350 | 47350 | 47400 | 47300 | 189 |
| 512 | 20250225 | 103300 | 3152770200 | 47350 | 47300 | 47400 | 47300 | 297 |
| 513 | 20250225 | 103200 | 3138705200 | 47350 | 47350 | 47350 | 47300 | 268 |
| 514 | 20250225 | 103100 | 3126017550 | 47300 | 47300 | 47350 | 47300 | 243 |
| 515 | 20250225 | 103000 | 3114520650 | 47300 | 47250 | 47350 | 47250 | 309 |
| 516 | 20250225 | 102900 | 3099906100 | 47300 | 47300 | 47350 | 47250 | 477 |
| 517 | 20250225 | 102800 | 3077343600 | 47300 | 47300 | 47300 | 47250 | 766 |
| 518 | 20250225 | 102700 | 3041116950 | 47300 | 47250 | 47300 | 47250 | 740 |
| 519 | 20250225 | 102600 | 3006142850 | 47250 | 47250 | 47350 | 47250 | 574 |
| 520 | 20250225 | 102500 | 2978990600 | 47350 | 47350 | 47350 | 47300 | 410 |
| 521 | 20250225 | 102400 | 2959587050 | 47300 | 47250 | 47350 | 47250 | 686 |
| 522 | 20250225 | 102300 | 2927135450 | 47250 | 47250 | 47350 | 47200 | 352 |
| 523 | 20250225 | 102200 | 2910502200 | 47350 | 47300 | 47350 | 47250 | 595 |
| 524 | 20250225 | 102100 | 2882358350 | 47300 | 47250 | 47400 | 47250 | 837 |
| 525 | 20250225 | 102000 | 2842766700 | 47300 | 47300 | 47350 | 47200 | 433 |
| 526 | 20250225 | 101900 | 2822292650 | 47300 | 47250 | 47350 | 47250 | 997 |
| 527 | 20250225 | 101800 | 2775131550 | 47250 | 47250 | 47300 | 47250 | 796 |
| 528 | 20250225 | 101700 | 2737516200 | 47250 | 47250 | 47300 | 47250 | 303 |
| 529 | 20250225 | 101600 | 2723197100 | 47250 | 47200 | 47250 | 47200 | 1328 |
| 530 | 20250225 | 101500 | 2660468000 | 47200 | 47250 | 47250 | 47200 | 656 |
| 531 | 20250225 | 101400 | 2629499050 | 47200 | 47250 | 47250 | 47200 | 876 |
| 532 | 20250225 | 101300 | 2588119700 | 47200 | 47250 | 47250 | 47200 | 358 |
| 533 | 20250225 | 101200 | 2571220000 | 47200 | 47250 | 47250 | 47200 | 415 |
| 534 | 20250225 | 101100 | 2551624500 | 47200 | 47300 | 47350 | 47200 | 1551 |
| 535 | 20250225 | 101000 | 2478274700 | 47300 | 47350 | 47350 | 47300 | 344 |
| 536 | 20250225 | 100900 | 2462002550 | 47300 | 47300 | 47350 | 47300 | 827 |
| 537 | 20250225 | 100800 | 2422866350 | 47300 | 47350 | 47400 | 47300 | 537 |
| 538 | 20250225 | 100700 | 2397435700 | 47400 | 47400 | 47400 | 47300 | 208 |
| 539 | 20250225 | 100600 | 2387587650 | 47400 | 47400 | 47400 | 47300 | 986 |
| 540 | 20250225 | 100500 | 2340884550 | 47400 | 47400 | 47450 | 47400 | 277 |
| 541 | 20250225 | 100400 | 2327754600 | 47400 | 47400 | 47450 | 47400 | 439 |
| 542 | 20250225 | 100300 | 2306930950 | 47400 | 47400 | 47450 | 47400 | 41 |
| 543 | 20250225 | 100200 | 2304986850 | 47400 | 47400 | 47450 | 47400 | 627 |
| 544 | 20250225 | 100100 | 2275260750 | 47450 | 47450 | 47500 | 47400 | 703 |
| 545 | 20250225 | 100000 | 2241906200 | 47450 | 47500 | 47500 | 47450 | 86 |
| 546 | 20250225 | 095900 | 2237821600 | 47500 | 47450 | 47500 | 47450 | 195 |
| 547 | 20250225 | 095800 | 2228566800 | 47500 | 47450 | 47500 | 47350 | 1127 |
| 548 | 20250225 | 095700 | 2175094100 | 47450 | 47400 | 47500 | 47350 | 1243 |
| 549 | 20250225 | 095600 | 2116129050 | 47400 | 47400 | 47450 | 47400 | 169 |
| 550 | 20250225 | 095500 | 2108114700 | 47400 | 47350 | 47450 | 47300 | 523 |
| 551 | 20250225 | 095400 | 2083352650 | 47250 | 47350 | 47400 | 47250 | 647 |
| 552 | 20250225 | 095300 | 2052738200 | 47350 | 47400 | 47450 | 47350 | 290 |
| 553 | 20250225 | 095200 | 2038993550 | 47400 | 47300 | 47400 | 47250 | 588 |
| 554 | 20250225 | 095100 | 2011152300 | 47300 | 47400 | 47400 | 47300 | 227 |
| 555 | 20250225 | 095000 | 2000403550 | 47350 | 47350 | 47400 | 47300 | 582 |
| 556 | 20250225 | 094900 | 1972838050 | 47350 | 47300 | 47400 | 47200 | 545 |
| 557 | 20250225 | 094800 | 1947057100 | 47250 | 47300 | 47350 | 47250 | 505 |
| 558 | 20250225 | 094700 | 1923168850 | 47300 | 47300 | 47350 | 47300 | 437 |
| 559 | 20250225 | 094600 | 1902486750 | 47300 | 47300 | 47350 | 47300 | 288 |
| 560 | 20250225 | 094500 | 1888864300 | 47350 | 47350 | 47350 | 47300 | 367 |
| 561 | 20250225 | 094400 | 1871499900 | 47400 | 47300 | 47400 | 47300 | 272 |
| 562 | 20250225 | 094300 | 1858616250 | 47350 | 47250 | 47350 | 47200 | 743 |
| 563 | 20250225 | 094200 | 1823475550 | 47250 | 47200 | 47250 | 47150 | 321 |
| 564 | 20250225 | 094100 | 1808317250 | 47250 | 47100 | 47250 | 47100 | 693 |
| 565 | 20250225 | 094000 | 1775617000 | 47200 | 47100 | 47200 | 47100 | 431 |
| 566 | 20250225 | 093900 | 1755303600 | 47150 | 47100 | 47150 | 47100 | 349 |
| 567 | 20250225 | 093800 | 1738864400 | 47100 | 47150 | 47150 | 47100 | 562 |
| 568 | 20250225 | 093700 | 1712381250 | 47100 | 47100 | 47150 | 47100 | 304 |
| 569 | 20250225 | 093600 | 1698058950 | 47150 | 47200 | 47200 | 47100 | 766 |
| 570 | 20250225 | 093500 | 1661947150 | 47150 | 47200 | 47300 | 47150 | 479 |
| 571 | 20250225 | 093400 | 1639348100 | 47150 | 47150 | 47200 | 47150 | 490 |
| 572 | 20250225 | 093300 | 1616239650 | 47200 | 47200 | 47200 | 47150 | 213 |
| 573 | 20250225 | 093200 | 1606190450 | 47200 | 47150 | 47300 | 47100 | 2397 |
| 574 | 20250225 | 093100 | 1492942700 | 47100 | 47150 | 47200 | 47100 | 716 |
| 575 | 20250225 | 093000 | 1459191250 | 47150 | 47200 | 47200 | 47150 | 1682 |
| 576 | 20250225 | 092900 | 1379821850 | 47250 | 47200 | 47250 | 47200 | 332 |
| 577 | 20250225 | 092800 | 1364144250 | 47200 | 47200 | 47200 | 47150 | 371 |
| 578 | 20250225 | 092700 | 1346635900 | 47200 | 47250 | 47250 | 47150 | 669 |
| 579 | 20250225 | 092600 | 1315064750 | 47200 | 47300 | 47300 | 47200 | 306 |
| 580 | 20250225 | 092500 | 1300615850 | 47250 | 47200 | 47250 | 47150 | 785 |
| 581 | 20250225 | 092400 | 1263553050 | 47200 | 47300 | 47300 | 47200 | 291 |
| 582 | 20250225 | 092300 | 1249805300 | 47250 | 47300 | 47300 | 47200 | 306 |
| 583 | 20250225 | 092200 | 1235333750 | 47300 | 47250 | 47300 | 47200 | 1025 |
| 584 | 20250225 | 092100 | 1186884950 | 47250 | 47200 | 47250 | 47150 | 1053 |
| 585 | 20250225 | 092000 | 1137198800 | 47150 | 47150 | 47200 | 47100 | 732 |
| 586 | 20250225 | 091900 | 1102690100 | 47150 | 47150 | 47150 | 47100 | 424 |
| 587 | 20250225 | 091800 | 1082700000 | 47200 | 47150 | 47200 | 47100 | 681 |
| 588 | 20250225 | 091700 | 1050598700 | 47150 | 47200 | 47200 | 47100 | 680 |
| 589 | 20250225 | 091600 | 1018532950 | 47250 | 47200 | 47250 | 47150 | 271 |
| 590 | 20250225 | 091500 | 1005742500 | 47200 | 47200 | 47250 | 47100 | 401 |
| 591 | 20250225 | 091400 | 986822750 | 47150 | 47200 | 47200 | 47150 | 589 |
| 592 | 20250225 | 091300 | 959034750 | 47150 | 47300 | 47300 | 47150 | 596 |
| 593 | 20250225 | 091200 | 930886250 | 47250 | 47200 | 47250 | 47200 | 1008 |
| 594 | 20250225 | 091100 | 883267700 | 47200 | 47200 | 47250 | 47050 | 1031 |
| 595 | 20250225 | 091000 | 834687050 | 47150 | 47250 | 47250 | 47100 | 296 |
| 596 | 20250225 | 090900 | 820719450 | 47200 | 47200 | 47200 | 47050 | 1102 |
| 597 | 20250225 | 090800 | 768731950 | 47200 | 47000 | 47200 | 47000 | 778 |
| 598 | 20250225 | 090700 | 732134150 | 47000 | 46950 | 47100 | 46950 | 786 |
| 599 | 20250225 | 090600 | 695190350 | 47000 | 47050 | 47050 | 47000 | 1061 |
| 600 | 20250225 | 090500 | 645321800 | 47000 | 47050 | 47100 | 47000 | 773 |
| 601 | 20250225 | 090400 | 608951750 | 47050 | 47000 | 47100 | 47000 | 198 |
| 602 | 20250225 | 090300 | 599636300 | 47100 | 47000 | 47100 | 46950 | 2517 |
| 603 | 20250225 | 090200 | 481350950 | 47000 | 47150 | 47200 | 47000 | 3789 |
| 604 | 20250225 | 090100 | 302885100 | 47150 | 47100 | 47250 | 47050 | 777 |
| 605 | 20250225 | 090000 | 266234950 | 47100 | 47250 | 47250 | 47100 | 5640 |