33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 3 | 20250225 | 191900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 4 | 20250225 | 191800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 5 | 20250225 | 191700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 6 | 20250225 | 191600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 7 | 20250225 | 191500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 8 | 20250225 | 191400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 9 | 20250225 | 191300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 10 | 20250225 | 191200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 11 | 20250225 | 191100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 12 | 20250225 | 191000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 13 | 20250225 | 190900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 14 | 20250225 | 190800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 15 | 20250225 | 190700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 16 | 20250225 | 190600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 17 | 20250225 | 190500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 18 | 20250225 | 190400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 19 | 20250225 | 190300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 20 | 20250225 | 190200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 21 | 20250225 | 190100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 22 | 20250225 | 190000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 23 | 20250225 | 185900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 24 | 20250225 | 185800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 25 | 20250225 | 185700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 26 | 20250225 | 185600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 27 | 20250225 | 185500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 28 | 20250225 | 185400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 29 | 20250225 | 185300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 30 | 20250225 | 185200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 31 | 20250225 | 185100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 32 | 20250225 | 185000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 33 | 20250225 | 184900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 34 | 20250225 | 184800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 35 | 20250225 | 184700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 36 | 20250225 | 184600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 37 | 20250225 | 184500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 38 | 20250225 | 184400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 39 | 20250225 | 184300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 40 | 20250225 | 184200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 41 | 20250225 | 184100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 42 | 20250225 | 184000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 43 | 20250225 | 183900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 44 | 20250225 | 183800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 45 | 20250225 | 183700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 46 | 20250225 | 183600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 47 | 20250225 | 183500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 48 | 20250225 | 183400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 49 | 20250225 | 183300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 50 | 20250225 | 183200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 51 | 20250225 | 183100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 52 | 20250225 | 183000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 53 | 20250225 | 182900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 54 | 20250225 | 182800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 55 | 20250225 | 182700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 56 | 20250225 | 182600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 57 | 20250225 | 182500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 58 | 20250225 | 182400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 59 | 20250225 | 182300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 60 | 20250225 | 182200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 61 | 20250225 | 182100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 62 | 20250225 | 182000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 63 | 20250225 | 181900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 64 | 20250225 | 181800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 65 | 20250225 | 181700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 66 | 20250225 | 181600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 67 | 20250225 | 181500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 68 | 20250225 | 181400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 69 | 20250225 | 181300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 70 | 20250225 | 181200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 71 | 20250225 | 181100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 72 | 20250225 | 181000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 73 | 20250225 | 180900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 74 | 20250225 | 180800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 75 | 20250225 | 180700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 76 | 20250225 | 180600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 77 | 20250225 | 180500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 78 | 20250225 | 180400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 79 | 20250225 | 180300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 80 | 20250225 | 180200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 81 | 20250225 | 180100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 82 | 20250225 | 180000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 83 | 20250225 | 175900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 84 | 20250225 | 175800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 85 | 20250225 | 175700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 86 | 20250225 | 175600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 87 | 20250225 | 175500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 88 | 20250225 | 175400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 89 | 20250225 | 175300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 90 | 20250225 | 175200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 91 | 20250225 | 175100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 92 | 20250225 | 175000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 93 | 20250225 | 174900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 94 | 20250225 | 174800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 95 | 20250225 | 174700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 96 | 20250225 | 174600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 97 | 20250225 | 174500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 98 | 20250225 | 174400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 99 | 20250225 | 174300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 100 | 20250225 | 174200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 101 | 20250225 | 174100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 102 | 20250225 | 174000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 103 | 20250225 | 173900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 104 | 20250225 | 173800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 105 | 20250225 | 173700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 106 | 20250225 | 173600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 107 | 20250225 | 173500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 108 | 20250225 | 173400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 109 | 20250225 | 173300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 110 | 20250225 | 173200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 111 | 20250225 | 173100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 112 | 20250225 | 173000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 113 | 20250225 | 172900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 114 | 20250225 | 172800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 115 | 20250225 | 172700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 116 | 20250225 | 172600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 117 | 20250225 | 172500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 118 | 20250225 | 172400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 119 | 20250225 | 172300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 120 | 20250225 | 172200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 121 | 20250225 | 172100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 122 | 20250225 | 172000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 123 | 20250225 | 171900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 124 | 20250225 | 171800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 125 | 20250225 | 171700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 126 | 20250225 | 171600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 127 | 20250225 | 171500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 128 | 20250225 | 171400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 129 | 20250225 | 171300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 130 | 20250225 | 171200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 131 | 20250225 | 171100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 132 | 20250225 | 171000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 133 | 20250225 | 170900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 134 | 20250225 | 170800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 135 | 20250225 | 170700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 136 | 20250225 | 170600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 137 | 20250225 | 170500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 138 | 20250225 | 170400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 139 | 20250225 | 170300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 140 | 20250225 | 170200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 141 | 20250225 | 170100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 142 | 20250225 | 170000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 143 | 20250225 | 165900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 144 | 20250225 | 165800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 145 | 20250225 | 165700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 146 | 20250225 | 165600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 147 | 20250225 | 165500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 148 | 20250225 | 165400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 149 | 20250225 | 165300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 150 | 20250225 | 165200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 151 | 20250225 | 165100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 152 | 20250225 | 165000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 153 | 20250225 | 164900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 154 | 20250225 | 164800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 155 | 20250225 | 164700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 156 | 20250225 | 164600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 157 | 20250225 | 164500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 158 | 20250225 | 164400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 159 | 20250225 | 164300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 160 | 20250225 | 164200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 161 | 20250225 | 164100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 162 | 20250225 | 164000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 163 | 20250225 | 163900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 164 | 20250225 | 163800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 165 | 20250225 | 163700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 166 | 20250225 | 163600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 167 | 20250225 | 163500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 168 | 20250225 | 163400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 169 | 20250225 | 163300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 170 | 20250225 | 163200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 171 | 20250225 | 163100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 172 | 20250225 | 163000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 173 | 20250225 | 162900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 174 | 20250225 | 162800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 175 | 20250225 | 162700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 176 | 20250225 | 162600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 177 | 20250225 | 162500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 178 | 20250225 | 162400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 179 | 20250225 | 162300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 180 | 20250225 | 162200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 181 | 20250225 | 162100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 182 | 20250225 | 162000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 183 | 20250225 | 161900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 184 | 20250225 | 161800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 185 | 20250225 | 161700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 186 | 20250225 | 161600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 187 | 20250225 | 161500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 188 | 20250225 | 161400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 189 | 20250225 | 161300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 190 | 20250225 | 161200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 191 | 20250225 | 161100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 192 | 20250225 | 161000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 193 | 20250225 | 160900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 194 | 20250225 | 160800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 195 | 20250225 | 160700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 196 | 20250225 | 160600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 197 | 20250225 | 160500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 198 | 20250225 | 160400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 199 | 20250225 | 160300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 200 | 20250225 | 160200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 201 | 20250225 | 160100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 202 | 20250225 | 160000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 203 | 20250225 | 155900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 204 | 20250225 | 155800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 205 | 20250225 | 155700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 206 | 20250225 | 155600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 207 | 20250225 | 155500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 208 | 20250225 | 155400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 209 | 20250225 | 155300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 210 | 20250225 | 155200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 211 | 20250225 | 155100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 212 | 20250225 | 155000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 213 | 20250225 | 154900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 214 | 20250225 | 154800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 215 | 20250225 | 154700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 216 | 20250225 | 154600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 217 | 20250225 | 154500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 218 | 20250225 | 154400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 219 | 20250225 | 154300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 220 | 20250225 | 154200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 221 | 20250225 | 154100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 222 | 20250225 | 154000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 223 | 20250225 | 153900 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 224 | 20250225 | 153800 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 225 | 20250225 | 153700 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 226 | 20250225 | 153600 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 227 | 20250225 | 153500 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 228 | 20250225 | 153400 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 229 | 20250225 | 153300 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 230 | 20250225 | 153200 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 231 | 20250225 | 153100 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 232 | 20250225 | 153000 | 2849404070 | 15760 | 15760 | 15760 | 15760 | 2352 |
| 233 | 20250225 | 152900 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20250225 | 152800 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 235 | 20250225 | 152700 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 236 | 20250225 | 152600 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 237 | 20250225 | 152500 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 238 | 20250225 | 152400 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 239 | 20250225 | 152300 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 240 | 20250225 | 152200 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 241 | 20250225 | 152100 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 242 | 20250225 | 152000 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 0 |
| 243 | 20250225 | 151900 | 2812336550 | 15720 | 15720 | 15720 | 15720 | 110 |
| 244 | 20250225 | 151800 | 2810607350 | 15710 | 15700 | 15710 | 15700 | 37 |
| 245 | 20250225 | 151700 | 2810026140 | 15630 | 15630 | 15700 | 15630 | 327 |
| 246 | 20250225 | 151600 | 2804911440 | 15690 | 15630 | 15700 | 15630 | 322 |
| 247 | 20250225 | 151500 | 2799878090 | 15700 | 15710 | 15710 | 15630 | 267 |
| 248 | 20250225 | 151400 | 2795694640 | 15710 | 15630 | 15710 | 15630 | 217 |
| 249 | 20250225 | 151300 | 2792298690 | 15720 | 15710 | 15720 | 15620 | 574 |
| 250 | 20250225 | 151200 | 2783281540 | 15700 | 15680 | 15710 | 15680 | 217 |
| 251 | 20250225 | 151100 | 2779874430 | 15680 | 15630 | 15680 | 15630 | 320 |
| 252 | 20250225 | 151000 | 2774866240 | 15640 | 15610 | 15640 | 15600 | 360 |
| 253 | 20250225 | 150900 | 2769242530 | 15610 | 15630 | 15630 | 15600 | 341 |
| 254 | 20250225 | 150800 | 2763919060 | 15630 | 15620 | 15630 | 15600 | 404 |
| 255 | 20250225 | 150700 | 2757610980 | 15620 | 15640 | 15640 | 15590 | 838 |
| 256 | 20250225 | 150600 | 2744534410 | 15610 | 15630 | 15640 | 15610 | 216 |
| 257 | 20250225 | 150500 | 2741160550 | 15630 | 15620 | 15640 | 15610 | 212 |
| 258 | 20250225 | 150400 | 2737848890 | 15620 | 15590 | 15620 | 15590 | 227 |
| 259 | 20250225 | 150300 | 2734307870 | 15610 | 15600 | 15620 | 15590 | 242 |
| 260 | 20250225 | 150200 | 2730531650 | 15600 | 15620 | 15620 | 15600 | 387 |
| 261 | 20250225 | 150100 | 2724491730 | 15620 | 15630 | 15630 | 15620 | 121 |
| 262 | 20250225 | 150000 | 2722601560 | 15620 | 15680 | 15690 | 15620 | 153 |
| 263 | 20250225 | 145900 | 2720203360 | 15680 | 15650 | 15690 | 15650 | 255 |
| 264 | 20250225 | 145800 | 2716209700 | 15650 | 15630 | 15650 | 15630 | 242 |
| 265 | 20250225 | 145700 | 2712425280 | 15650 | 15630 | 15660 | 15630 | 282 |
| 266 | 20250225 | 145600 | 2708015710 | 15630 | 15630 | 15660 | 15630 | 495 |
| 267 | 20250225 | 145500 | 2700271010 | 15660 | 15650 | 15660 | 15630 | 223 |
| 268 | 20250225 | 145400 | 2696782180 | 15660 | 15660 | 15670 | 15650 | 305 |
| 269 | 20250225 | 145300 | 2692005690 | 15660 | 15670 | 15690 | 15660 | 162 |
| 270 | 20250225 | 145200 | 2689465490 | 15670 | 15670 | 15680 | 15660 | 184 |
| 271 | 20250225 | 145100 | 2686582750 | 15660 | 15680 | 15690 | 15660 | 293 |
| 272 | 20250225 | 145000 | 2681988340 | 15690 | 15740 | 15740 | 15690 | 191 |
| 273 | 20250225 | 144900 | 2678987460 | 15700 | 15700 | 15700 | 15680 | 346 |
| 274 | 20250225 | 144800 | 2673557160 | 15690 | 15690 | 15700 | 15680 | 205 |
| 275 | 20250225 | 144700 | 2670341570 | 15690 | 15690 | 15700 | 15680 | 494 |
| 276 | 20250225 | 144600 | 2662588390 | 15680 | 15630 | 15690 | 15630 | 739 |
| 277 | 20250225 | 144500 | 2651002050 | 15650 | 15620 | 15660 | 15610 | 271 |
| 278 | 20250225 | 144400 | 2646767810 | 15620 | 15650 | 15650 | 15610 | 133 |
| 279 | 20250225 | 144300 | 2644689960 | 15620 | 15690 | 15690 | 15620 | 687 |
| 280 | 20250225 | 144200 | 2633953950 | 15670 | 15640 | 15670 | 15630 | 982 |
| 281 | 20250225 | 144100 | 2618589340 | 15650 | 15650 | 15660 | 15640 | 473 |
| 282 | 20250225 | 144000 | 2611190090 | 15680 | 15670 | 15680 | 15640 | 253 |
| 283 | 20250225 | 143900 | 2607228970 | 15680 | 15700 | 15700 | 15660 | 285 |
| 284 | 20250225 | 143800 | 2602761260 | 15680 | 15660 | 15680 | 15650 | 219 |
| 285 | 20250225 | 143700 | 2599330680 | 15660 | 15650 | 15700 | 15650 | 168 |
| 286 | 20250225 | 143600 | 2596698810 | 15710 | 15720 | 15720 | 15660 | 299 |
| 287 | 20250225 | 143500 | 2592004310 | 15710 | 15690 | 15730 | 15690 | 196 |
| 288 | 20250225 | 143400 | 2588926280 | 15700 | 15700 | 15720 | 15690 | 227 |
| 289 | 20250225 | 143300 | 2585362810 | 15700 | 15700 | 15710 | 15700 | 246 |
| 290 | 20250225 | 143200 | 2581500160 | 15720 | 15670 | 15720 | 15670 | 265 |
| 291 | 20250225 | 143100 | 2577345900 | 15680 | 15700 | 15700 | 15650 | 163 |
| 292 | 20250225 | 143000 | 2574791100 | 15710 | 15720 | 15730 | 15700 | 215 |
| 293 | 20250225 | 142900 | 2571413090 | 15710 | 15720 | 15730 | 15700 | 309 |
| 294 | 20250225 | 142800 | 2566558830 | 15720 | 15720 | 15720 | 15700 | 193 |
| 295 | 20250225 | 142700 | 2563526330 | 15720 | 15720 | 15740 | 15700 | 203 |
| 296 | 20250225 | 142600 | 2560336340 | 15710 | 15710 | 15740 | 15710 | 269 |
| 297 | 20250225 | 142500 | 2556109680 | 15720 | 15700 | 15730 | 15690 | 239 |
| 298 | 20250225 | 142400 | 2552356440 | 15700 | 15680 | 15700 | 15680 | 196 |
| 299 | 20250225 | 142300 | 2549282300 | 15680 | 15680 | 15710 | 15680 | 227 |
| 300 | 20250225 | 142200 | 2545722070 | 15680 | 15670 | 15680 | 15660 | 249 |
| 301 | 20250225 | 142100 | 2541820400 | 15660 | 15690 | 15700 | 15650 | 298 |
| 302 | 20250225 | 142000 | 2537152380 | 15670 | 15680 | 15710 | 15670 | 183 |
| 303 | 20250225 | 141900 | 2534282660 | 15720 | 15750 | 15750 | 15660 | 88 |
| 304 | 20250225 | 141800 | 2532900640 | 15750 | 15730 | 15750 | 15720 | 237 |
| 305 | 20250225 | 141700 | 2529171120 | 15740 | 15740 | 15760 | 15730 | 226 |
| 306 | 20250225 | 141600 | 2525613330 | 15740 | 15740 | 15750 | 15740 | 209 |
| 307 | 20250225 | 141500 | 2522323300 | 15750 | 15720 | 15750 | 15720 | 228 |
| 308 | 20250225 | 141400 | 2518735450 | 15740 | 15730 | 15750 | 15700 | 431 |
| 309 | 20250225 | 141300 | 2511958020 | 15740 | 15710 | 15740 | 15710 | 312 |
| 310 | 20250225 | 141200 | 2507051650 | 15720 | 15700 | 15720 | 15690 | 209 |
| 311 | 20250225 | 141100 | 2503769810 | 15690 | 15690 | 15710 | 15680 | 269 |
| 312 | 20250225 | 141000 | 2499549870 | 15690 | 15690 | 15700 | 15680 | 229 |
| 313 | 20250225 | 140900 | 2495956900 | 15710 | 15680 | 15710 | 15660 | 244 |
| 314 | 20250225 | 140800 | 2492132450 | 15670 | 15670 | 15710 | 15660 | 183 |
| 315 | 20250225 | 140700 | 2489262260 | 15670 | 15650 | 15670 | 15640 | 474 |
| 316 | 20250225 | 140600 | 2481847050 | 15650 | 15680 | 15690 | 15650 | 220 |
| 317 | 20250225 | 140500 | 2478398920 | 15680 | 15680 | 15690 | 15680 | 228 |
| 318 | 20250225 | 140400 | 2474823110 | 15680 | 15690 | 15700 | 15680 | 239 |
| 319 | 20250225 | 140300 | 2471074400 | 15690 | 15710 | 15730 | 15690 | 212 |
| 320 | 20250225 | 140200 | 2467743880 | 15710 | 15740 | 15740 | 15690 | 205 |
| 321 | 20250225 | 140100 | 2464522590 | 15690 | 15710 | 15760 | 15690 | 163 |
| 322 | 20250225 | 140000 | 2461962170 | 15710 | 15720 | 15730 | 15690 | 392 |
| 323 | 20250225 | 135900 | 2455802320 | 15690 | 15710 | 15730 | 15690 | 553 |
| 324 | 20250225 | 135800 | 2447113540 | 15710 | 15740 | 15740 | 15710 | 438 |
| 325 | 20250225 | 135700 | 2440228760 | 15720 | 15700 | 15760 | 15700 | 323 |
| 326 | 20250225 | 135600 | 2435148080 | 15770 | 15760 | 15770 | 15700 | 181 |
| 327 | 20250225 | 135500 | 2432300950 | 15780 | 15770 | 15790 | 15750 | 360 |
| 328 | 20250225 | 135400 | 2426623330 | 15790 | 15690 | 15790 | 15690 | 191 |
| 329 | 20250225 | 135300 | 2423619470 | 15760 | 15750 | 15830 | 15690 | 1107 |
| 330 | 20250225 | 135200 | 2406206700 | 15840 | 15750 | 15860 | 15750 | 197 |
| 331 | 20250225 | 135100 | 2403098970 | 15760 | 15850 | 15890 | 15760 | 1856 |
| 332 | 20250225 | 135000 | 2373757000 | 15850 | 15860 | 15900 | 15850 | 329 |
| 333 | 20250225 | 134900 | 2368535870 | 15900 | 15860 | 15900 | 15860 | 154 |
| 334 | 20250225 | 134800 | 2366091560 | 15890 | 15910 | 15920 | 15880 | 205 |
| 335 | 20250225 | 134700 | 2362831230 | 15890 | 15920 | 15920 | 15890 | 241 |
| 336 | 20250225 | 134600 | 2358995420 | 15910 | 15920 | 15920 | 15900 | 241 |
| 337 | 20250225 | 134500 | 2355160630 | 15900 | 15920 | 15920 | 15890 | 93 |
| 338 | 20250225 | 134400 | 2353681120 | 15890 | 15920 | 15920 | 15890 | 642 |
| 339 | 20250225 | 134300 | 2343471940 | 15910 | 15940 | 15940 | 15910 | 222 |
| 340 | 20250225 | 134200 | 2339937280 | 15940 | 15940 | 15940 | 15900 | 374 |
| 341 | 20250225 | 134100 | 2333988770 | 15920 | 15900 | 15940 | 15900 | 214 |
| 342 | 20250225 | 134000 | 2330580940 | 15940 | 15930 | 15940 | 15900 | 248 |
| 343 | 20250225 | 133900 | 2326631170 | 15940 | 15930 | 15950 | 15930 | 289 |
| 344 | 20250225 | 133800 | 2322024060 | 15940 | 15950 | 15950 | 15940 | 444 |
| 345 | 20250225 | 133700 | 2314945570 | 15950 | 15940 | 15950 | 15940 | 117 |
| 346 | 20250225 | 133600 | 2313079720 | 15950 | 15920 | 15950 | 15920 | 254 |
| 347 | 20250225 | 133500 | 2309029300 | 15950 | 15950 | 15950 | 15920 | 624 |
| 348 | 20250225 | 133400 | 2299077950 | 15950 | 15940 | 15950 | 15940 | 2302 |
| 349 | 20250225 | 133300 | 2262367780 | 15940 | 15940 | 15950 | 15940 | 580 |
| 350 | 20250225 | 133200 | 2253117270 | 15940 | 15940 | 15950 | 15940 | 124 |
| 351 | 20250225 | 133100 | 2251139780 | 15940 | 15940 | 15950 | 15940 | 336 |
| 352 | 20250225 | 133000 | 2245780920 | 15940 | 15930 | 15940 | 15930 | 788 |
| 353 | 20250225 | 132900 | 2233223170 | 15930 | 15940 | 15940 | 15930 | 368 |
| 354 | 20250225 | 132800 | 2227360360 | 15940 | 15920 | 15940 | 15920 | 1813 |
| 355 | 20250225 | 132700 | 2198483880 | 15920 | 15910 | 15920 | 15910 | 2904 |
| 356 | 20250225 | 132600 | 2152280280 | 15910 | 15910 | 15910 | 15900 | 110 |
| 357 | 20250225 | 132500 | 2150530480 | 15910 | 15900 | 15910 | 15900 | 1212 |
| 358 | 20250225 | 132400 | 2131258560 | 15890 | 15900 | 15900 | 15890 | 144 |
| 359 | 20250225 | 132300 | 2128969060 | 15890 | 15900 | 15900 | 15880 | 648 |
| 360 | 20250225 | 132200 | 2118670440 | 15900 | 15900 | 15900 | 15900 | 86 |
| 361 | 20250225 | 132100 | 2117303040 | 15900 | 15900 | 15900 | 15900 | 526 |
| 362 | 20250225 | 132000 | 2108939640 | 15900 | 15890 | 15900 | 15890 | 147 |
| 363 | 20250225 | 131900 | 2106602410 | 15890 | 15890 | 15890 | 15890 | 126 |
| 364 | 20250225 | 131800 | 2104600270 | 15890 | 15880 | 15890 | 15880 | 91 |
| 365 | 20250225 | 131700 | 2103154650 | 15890 | 15880 | 15890 | 15880 | 257 |
| 366 | 20250225 | 131600 | 2099073320 | 15880 | 15850 | 15880 | 15850 | 1616 |
| 367 | 20250225 | 131500 | 2073432170 | 15850 | 15840 | 15850 | 15840 | 182 |
| 368 | 20250225 | 131400 | 2070548270 | 15840 | 15830 | 15840 | 15830 | 139 |
| 369 | 20250225 | 131300 | 2068347600 | 15830 | 15800 | 15830 | 15800 | 767 |
| 370 | 20250225 | 131200 | 2056221910 | 15800 | 15790 | 15800 | 15780 | 228 |
| 371 | 20250225 | 131100 | 2052621410 | 15800 | 15780 | 15800 | 15780 | 128 |
| 372 | 20250225 | 131000 | 2050599850 | 15800 | 15800 | 15800 | 15780 | 225 |
| 373 | 20250225 | 130900 | 2047046660 | 15800 | 15800 | 15800 | 15800 | 94 |
| 374 | 20250225 | 130800 | 2045561460 | 15800 | 15790 | 15800 | 15780 | 309 |
| 375 | 20250225 | 130700 | 2040681670 | 15790 | 15790 | 15790 | 15790 | 50 |
| 376 | 20250225 | 130600 | 2039892170 | 15790 | 15770 | 15790 | 15770 | 193 |
| 377 | 20250225 | 130500 | 2036845380 | 15770 | 15770 | 15770 | 15760 | 119 |
| 378 | 20250225 | 130400 | 2034968770 | 15760 | 15800 | 15800 | 15760 | 248 |
| 379 | 20250225 | 130300 | 2031057060 | 15800 | 15800 | 15800 | 15770 | 152 |
| 380 | 20250225 | 130200 | 2028658130 | 15800 | 15790 | 15800 | 15780 | 95 |
| 381 | 20250225 | 130100 | 2027157550 | 15790 | 15800 | 15800 | 15790 | 217 |
| 382 | 20250225 | 130000 | 2023730190 | 15800 | 15800 | 15820 | 15800 | 242 |
| 383 | 20250225 | 125900 | 2019903980 | 15790 | 15790 | 15830 | 15790 | 70 |
| 384 | 20250225 | 125800 | 2018797170 | 15790 | 15820 | 15840 | 15790 | 254 |
| 385 | 20250225 | 125700 | 2014777660 | 15820 | 15830 | 15840 | 15800 | 201 |
| 386 | 20250225 | 125600 | 2011596480 | 15820 | 15810 | 15840 | 15810 | 49 |
| 387 | 20250225 | 125500 | 2010820470 | 15810 | 15840 | 15840 | 15810 | 150 |
| 388 | 20250225 | 125400 | 2008445940 | 15820 | 15840 | 15840 | 15800 | 154 |
| 389 | 20250225 | 125300 | 2006007740 | 15840 | 15850 | 15850 | 15830 | 301 |
| 390 | 20250225 | 125200 | 2001238760 | 15850 | 15850 | 15850 | 15850 | 145 |
| 391 | 20250225 | 125100 | 1998940510 | 15850 | 15850 | 15850 | 15840 | 166 |
| 392 | 20250225 | 125000 | 1996310650 | 15850 | 15840 | 15850 | 15800 | 282 |
| 393 | 20250225 | 124900 | 1991846090 | 15850 | 15850 | 15850 | 15830 | 256 |
| 394 | 20250225 | 124800 | 1987792490 | 15850 | 15850 | 15850 | 15850 | 46 |
| 395 | 20250225 | 124700 | 1987063390 | 15850 | 15840 | 15850 | 15800 | 243 |
| 396 | 20250225 | 124600 | 1983216570 | 15850 | 15850 | 15850 | 15850 | 118 |
| 397 | 20250225 | 124500 | 1981346270 | 15850 | 15820 | 15850 | 15810 | 117 |
| 398 | 20250225 | 124400 | 1979493650 | 15840 | 15850 | 15850 | 15800 | 245 |
| 399 | 20250225 | 124300 | 1975620780 | 15800 | 15830 | 15850 | 15800 | 1109 |
| 400 | 20250225 | 124200 | 1958090400 | 15830 | 15830 | 15830 | 15820 | 108 |
| 401 | 20250225 | 124100 | 1956381460 | 15830 | 15840 | 15850 | 15830 | 252 |
| 402 | 20250225 | 124000 | 1952389800 | 15850 | 15860 | 15870 | 15840 | 223 |
| 403 | 20250225 | 123900 | 1948853580 | 15860 | 15860 | 15880 | 15840 | 707 |
| 404 | 20250225 | 123800 | 1937642540 | 15860 | 15880 | 15890 | 15860 | 191 |
| 405 | 20250225 | 123700 | 1934609860 | 15880 | 15890 | 15890 | 15870 | 190 |
| 406 | 20250225 | 123600 | 1931593670 | 15890 | 15900 | 15900 | 15870 | 144 |
| 407 | 20250225 | 123500 | 1929306890 | 15880 | 15900 | 15900 | 15860 | 158 |
| 408 | 20250225 | 123400 | 1926795870 | 15860 | 15880 | 15910 | 15860 | 847 |
| 409 | 20250225 | 123300 | 1913344490 | 15870 | 15870 | 15890 | 15860 | 264 |
| 410 | 20250225 | 123200 | 1909154700 | 15890 | 15870 | 15890 | 15870 | 107 |
| 411 | 20250225 | 123100 | 1907455570 | 15890 | 15870 | 15890 | 15870 | 96 |
| 412 | 20250225 | 123000 | 1905931750 | 15870 | 15860 | 15870 | 15860 | 175 |
| 413 | 20250225 | 122900 | 1903155830 | 15860 | 15860 | 15860 | 15850 | 246 |
| 414 | 20250225 | 122800 | 1899255340 | 15870 | 15870 | 15870 | 15850 | 148 |
| 415 | 20250225 | 122700 | 1896908660 | 15870 | 15870 | 15890 | 15850 | 308 |
| 416 | 20250225 | 122600 | 1892021170 | 15870 | 15890 | 15890 | 15860 | 279 |
| 417 | 20250225 | 122500 | 1887593750 | 15890 | 15850 | 15890 | 15850 | 87 |
| 418 | 20250225 | 122400 | 1886212840 | 15850 | 15840 | 15850 | 15830 | 46 |
| 419 | 20250225 | 122300 | 1885483970 | 15840 | 15850 | 15850 | 15840 | 286 |
| 420 | 20250225 | 122200 | 1880953180 | 15850 | 15850 | 15850 | 15850 | 150 |
| 421 | 20250225 | 122100 | 1878575680 | 15840 | 15850 | 15850 | 15800 | 581 |
| 422 | 20250225 | 122000 | 1869387550 | 15850 | 15890 | 15890 | 15840 | 1856 |
| 423 | 20250225 | 121900 | 1839956790 | 15890 | 15910 | 15920 | 15890 | 518 |
| 424 | 20250225 | 121800 | 1831719250 | 15920 | 15910 | 15920 | 15910 | 119 |
| 425 | 20250225 | 121700 | 1829825120 | 15910 | 15920 | 15930 | 15910 | 212 |
| 426 | 20250225 | 121600 | 1826449660 | 15930 | 15940 | 15940 | 15910 | 121 |
| 427 | 20250225 | 121500 | 1824522950 | 15910 | 15930 | 15940 | 15910 | 323 |
| 428 | 20250225 | 121400 | 1819379270 | 15940 | 15940 | 15950 | 15930 | 111 |
| 429 | 20250225 | 121300 | 1817610480 | 15950 | 15930 | 15950 | 15930 | 1214 |
| 430 | 20250225 | 121200 | 1798259990 | 15930 | 15930 | 15930 | 15930 | 292 |
| 431 | 20250225 | 121100 | 1793608430 | 15930 | 15930 | 15930 | 15930 | 170 |
| 432 | 20250225 | 121000 | 1790900330 | 15930 | 15920 | 15930 | 15920 | 219 |
| 433 | 20250225 | 120900 | 1787411920 | 15930 | 15930 | 15930 | 15930 | 84 |
| 434 | 20250225 | 120800 | 1786073800 | 15930 | 15910 | 15930 | 15910 | 978 |
| 435 | 20250225 | 120700 | 1770510780 | 15910 | 15900 | 15910 | 15900 | 195 |
| 436 | 20250225 | 120600 | 1767409770 | 15900 | 15900 | 15900 | 15900 | 1720 |
| 437 | 20250225 | 120500 | 1740061770 | 15900 | 15890 | 15900 | 15890 | 957 |
| 438 | 20250225 | 120400 | 1724847770 | 15890 | 15890 | 15890 | 15890 | 103 |
| 439 | 20250225 | 120300 | 1723211100 | 15890 | 15890 | 15890 | 15890 | 116 |
| 440 | 20250225 | 120200 | 1721367860 | 15890 | 15890 | 15890 | 15890 | 121 |
| 441 | 20250225 | 120100 | 1719445170 | 15900 | 15890 | 15900 | 15880 | 167 |
| 442 | 20250225 | 120000 | 1716791510 | 15890 | 15900 | 15900 | 15890 | 143 |
| 443 | 20250225 | 115900 | 1714518750 | 15890 | 15900 | 15900 | 15890 | 227 |
| 444 | 20250225 | 115800 | 1710910620 | 15900 | 15900 | 15900 | 15900 | 87 |
| 445 | 20250225 | 115700 | 1709527320 | 15900 | 15890 | 15900 | 15880 | 346 |
| 446 | 20250225 | 115600 | 1704029060 | 15890 | 15900 | 15900 | 15890 | 213 |
| 447 | 20250225 | 115500 | 1700643300 | 15900 | 15890 | 15900 | 15890 | 133 |
| 448 | 20250225 | 115400 | 1698528700 | 15900 | 15900 | 15900 | 15900 | 83 |
| 449 | 20250225 | 115300 | 1697209000 | 15900 | 15890 | 15900 | 15890 | 415 |
| 450 | 20250225 | 115200 | 1690613700 | 15900 | 15900 | 15900 | 15900 | 452 |
| 451 | 20250225 | 115100 | 1683426900 | 15900 | 15900 | 15900 | 15900 | 96 |
| 452 | 20250225 | 115000 | 1681900500 | 15900 | 15900 | 15900 | 15900 | 256 |
| 453 | 20250225 | 114900 | 1677830100 | 15900 | 15900 | 15900 | 15900 | 49 |
| 454 | 20250225 | 114800 | 1677051000 | 15900 | 15900 | 15900 | 15900 | 190 |
| 455 | 20250225 | 114700 | 1674030000 | 15900 | 15900 | 15900 | 15900 | 83 |
| 456 | 20250225 | 114600 | 1672710300 | 15900 | 15900 | 15900 | 15900 | 101 |
| 457 | 20250225 | 114500 | 1671104400 | 15900 | 15890 | 15900 | 15890 | 98 |
| 458 | 20250225 | 114400 | 1669546900 | 15890 | 15890 | 15890 | 15880 | 85 |
| 459 | 20250225 | 114300 | 1668196270 | 15890 | 15900 | 15900 | 15890 | 1061 |
| 460 | 20250225 | 114200 | 1651332090 | 15900 | 15890 | 15900 | 15890 | 1152 |
| 461 | 20250225 | 114100 | 1633025850 | 15890 | 15890 | 15890 | 15890 | 358 |
| 462 | 20250225 | 114000 | 1627337230 | 15890 | 15890 | 15890 | 15890 | 3150 |
| 463 | 20250225 | 113900 | 1577283730 | 15890 | 15880 | 15890 | 15880 | 910 |
| 464 | 20250225 | 113800 | 1562829690 | 15880 | 15880 | 15880 | 15880 | 606 |
| 465 | 20250225 | 113700 | 1553206410 | 15880 | 15880 | 15880 | 15870 | 276 |
| 466 | 20250225 | 113600 | 1548823570 | 15880 | 15880 | 15880 | 15880 | 124 |
| 467 | 20250225 | 113500 | 1546854450 | 15880 | 15880 | 15880 | 15880 | 71 |
| 468 | 20250225 | 113400 | 1545726970 | 15880 | 15880 | 15880 | 15880 | 74 |
| 469 | 20250225 | 113300 | 1544551850 | 15880 | 15870 | 15880 | 15870 | 128 |
| 470 | 20250225 | 113200 | 1542519520 | 15880 | 15880 | 15880 | 15860 | 115 |
| 471 | 20250225 | 113100 | 1540694230 | 15880 | 15880 | 15880 | 15860 | 668 |
| 472 | 20250225 | 113000 | 1530086470 | 15880 | 15880 | 15880 | 15870 | 157 |
| 473 | 20250225 | 112900 | 1527594330 | 15880 | 15880 | 15880 | 15880 | 112 |
| 474 | 20250225 | 112800 | 1525815770 | 15880 | 15860 | 15880 | 15860 | 175 |
| 475 | 20250225 | 112700 | 1523037170 | 15880 | 15870 | 15880 | 15870 | 40 |
| 476 | 20250225 | 112600 | 1522401990 | 15880 | 15840 | 15880 | 15830 | 428 |
| 477 | 20250225 | 112500 | 1515623880 | 15850 | 15880 | 15880 | 15850 | 167 |
| 478 | 20250225 | 112400 | 1512975610 | 15880 | 15880 | 15880 | 15830 | 282 |
| 479 | 20250225 | 112300 | 1508506840 | 15880 | 15870 | 15880 | 15870 | 99 |
| 480 | 20250225 | 112200 | 1506935570 | 15870 | 15870 | 15870 | 15870 | 60 |
| 481 | 20250225 | 112100 | 1505983370 | 15870 | 15880 | 15880 | 15810 | 453 |
| 482 | 20250225 | 112000 | 1498807800 | 15880 | 15880 | 15880 | 15870 | 112 |
| 483 | 20250225 | 111900 | 1497029950 | 15870 | 15870 | 15880 | 15840 | 1192 |
| 484 | 20250225 | 111800 | 1478107590 | 15870 | 15850 | 15870 | 15850 | 2300 |
| 485 | 20250225 | 111700 | 1441622220 | 15850 | 15850 | 15850 | 15850 | 97 |
| 486 | 20250225 | 111600 | 1440084770 | 15850 | 15850 | 15850 | 15850 | 126 |
| 487 | 20250225 | 111500 | 1438087670 | 15850 | 15850 | 15850 | 15840 | 136 |
| 488 | 20250225 | 111400 | 1435932640 | 15850 | 15850 | 15850 | 15840 | 177 |
| 489 | 20250225 | 111300 | 1433127220 | 15850 | 15850 | 15850 | 15850 | 109 |
| 490 | 20250225 | 111200 | 1431399570 | 15850 | 15850 | 15850 | 15850 | 101 |
| 491 | 20250225 | 111100 | 1429798720 | 15850 | 15840 | 15850 | 15840 | 87 |
| 492 | 20250225 | 111000 | 1428420050 | 15840 | 15840 | 15840 | 15820 | 298 |
| 493 | 20250225 | 110900 | 1423703840 | 15840 | 15840 | 15850 | 15830 | 166 |
| 494 | 20250225 | 110800 | 1421075290 | 15840 | 15850 | 15850 | 15840 | 135 |
| 495 | 20250225 | 110700 | 1418936470 | 15850 | 15840 | 15850 | 15820 | 382 |
| 496 | 20250225 | 110600 | 1412889930 | 15840 | 15840 | 15850 | 15840 | 493 |
| 497 | 20250225 | 110500 | 1405077370 | 15850 | 15840 | 15850 | 15840 | 367 |
| 498 | 20250225 | 110400 | 1399263580 | 15850 | 15850 | 15850 | 15840 | 554 |
| 499 | 20250225 | 110300 | 1390483150 | 15850 | 15850 | 15850 | 15840 | 224 |
| 500 | 20250225 | 110200 | 1386933750 | 15850 | 15850 | 15850 | 15840 | 225 |
| 501 | 20250225 | 110100 | 1383367700 | 15850 | 15850 | 15850 | 15840 | 191 |
| 502 | 20250225 | 110000 | 1380340840 | 15850 | 15850 | 15860 | 15840 | 964 |
| 503 | 20250225 | 105900 | 1365061320 | 15840 | 15840 | 15850 | 15840 | 145 |
| 504 | 20250225 | 105800 | 1362763460 | 15840 | 15830 | 15840 | 15830 | 376 |
| 505 | 20250225 | 105700 | 1356810500 | 15830 | 15820 | 15830 | 15820 | 181 |
| 506 | 20250225 | 105600 | 1353946560 | 15820 | 15810 | 15820 | 15810 | 125 |
| 507 | 20250225 | 105500 | 1351969110 | 15820 | 15820 | 15820 | 15820 | 81 |
| 508 | 20250225 | 105400 | 1350687690 | 15820 | 15820 | 15820 | 15810 | 249 |
| 509 | 20250225 | 105300 | 1346749010 | 15820 | 15830 | 15830 | 15820 | 190 |
| 510 | 20250225 | 105200 | 1343742620 | 15840 | 15840 | 15850 | 15840 | 330 |
| 511 | 20250225 | 105100 | 1338515010 | 15840 | 15830 | 15840 | 15820 | 501 |
| 512 | 20250225 | 105000 | 1330580370 | 15830 | 15830 | 15830 | 15830 | 63 |
| 513 | 20250225 | 104900 | 1329583080 | 15830 | 15810 | 15830 | 15810 | 792 |
| 514 | 20250225 | 104800 | 1317054520 | 15810 | 15800 | 15810 | 15790 | 793 |
| 515 | 20250225 | 104700 | 1304525520 | 15800 | 15800 | 15800 | 15770 | 790 |
| 516 | 20250225 | 104600 | 1292049710 | 15790 | 15740 | 15800 | 15730 | 6114 |
| 517 | 20250225 | 104500 | 1195685650 | 15740 | 15740 | 15740 | 15730 | 2186 |
| 518 | 20250225 | 104400 | 1161280060 | 15740 | 15740 | 15740 | 15740 | 275 |
| 519 | 20250225 | 104300 | 1156951560 | 15740 | 15730 | 15740 | 15730 | 1343 |
| 520 | 20250225 | 104200 | 1135825460 | 15730 | 15720 | 15730 | 15720 | 358 |
| 521 | 20250225 | 104100 | 1130197690 | 15720 | 15720 | 15720 | 15720 | 146 |
| 522 | 20250225 | 104000 | 1127902570 | 15720 | 15720 | 15720 | 15710 | 466 |
| 523 | 20250225 | 103900 | 1120577110 | 15720 | 15720 | 15720 | 15710 | 281 |
| 524 | 20250225 | 103800 | 1116160590 | 15720 | 15690 | 15720 | 15690 | 5263 |
| 525 | 20250225 | 103700 | 1033502330 | 15690 | 15680 | 15690 | 15680 | 672 |
| 526 | 20250225 | 103600 | 1022964750 | 15680 | 15680 | 15680 | 15670 | 140 |
| 527 | 20250225 | 103500 | 1020769910 | 15670 | 15670 | 15670 | 15670 | 35 |
| 528 | 20250225 | 103400 | 1020221460 | 15660 | 15660 | 15660 | 15660 | 113 |
| 529 | 20250225 | 103300 | 1018451880 | 15660 | 15660 | 15660 | 15660 | 32 |
| 530 | 20250225 | 103200 | 1017950760 | 15660 | 15650 | 15660 | 15650 | 113 |
| 531 | 20250225 | 103100 | 1016181650 | 15650 | 15650 | 15650 | 15650 | 133 |
| 532 | 20250225 | 103000 | 1014100200 | 15660 | 15640 | 15660 | 15640 | 114 |
| 533 | 20250225 | 102900 | 1012316460 | 15640 | 15670 | 15670 | 15640 | 468 |
| 534 | 20250225 | 102800 | 1004988980 | 15680 | 15680 | 15680 | 15670 | 167 |
| 535 | 20250225 | 102700 | 1002370520 | 15690 | 15690 | 15700 | 15690 | 200 |
| 536 | 20250225 | 102600 | 999232440 | 15690 | 15700 | 15700 | 15690 | 248 |
| 537 | 20250225 | 102500 | 995340920 | 15700 | 15700 | 15700 | 15700 | 39 |
| 538 | 20250225 | 102400 | 994728620 | 15700 | 15700 | 15700 | 15690 | 417 |
| 539 | 20250225 | 102300 | 988181830 | 15700 | 15680 | 15700 | 15680 | 140 |
| 540 | 20250225 | 102200 | 985986490 | 15690 | 15720 | 15720 | 15690 | 676 |
| 541 | 20250225 | 102100 | 975368260 | 15720 | 15720 | 15720 | 15720 | 251 |
| 542 | 20250225 | 102000 | 971422540 | 15710 | 15700 | 15710 | 15690 | 3843 |
| 543 | 20250225 | 101900 | 911085690 | 15690 | 15670 | 15690 | 15670 | 4131 |
| 544 | 20250225 | 101800 | 846301650 | 15670 | 15670 | 15670 | 15670 | 50 |
| 545 | 20250225 | 101700 | 845518150 | 15670 | 15670 | 15670 | 15670 | 276 |
| 546 | 20250225 | 101600 | 841193230 | 15670 | 15670 | 15670 | 15670 | 47 |
| 547 | 20250225 | 101500 | 840456740 | 15640 | 15640 | 15660 | 15640 | 3297 |
| 548 | 20250225 | 101400 | 788874750 | 15630 | 15630 | 15630 | 15630 | 564 |
| 549 | 20250225 | 101300 | 780059430 | 15630 | 15610 | 15630 | 15610 | 345 |
| 550 | 20250225 | 101200 | 774669930 | 15600 | 15610 | 15610 | 15600 | 241 |
| 551 | 20250225 | 101100 | 770909990 | 15600 | 15620 | 15630 | 15600 | 2200 |
| 552 | 20250225 | 101000 | 736545720 | 15620 | 15620 | 15630 | 15620 | 182 |
| 553 | 20250225 | 100900 | 733702510 | 15620 | 15630 | 15630 | 15610 | 403 |
| 554 | 20250225 | 100800 | 727408550 | 15630 | 15630 | 15640 | 15630 | 134 |
| 555 | 20250225 | 100700 | 725314080 | 15630 | 15640 | 15640 | 15630 | 78 |
| 556 | 20250225 | 100600 | 724094900 | 15630 | 15640 | 15640 | 15630 | 355 |
| 557 | 20250225 | 100500 | 718546170 | 15630 | 15630 | 15640 | 15630 | 89 |
| 558 | 20250225 | 100400 | 717155060 | 15640 | 15620 | 15640 | 15620 | 90 |
| 559 | 20250225 | 100300 | 715748870 | 15620 | 15630 | 15630 | 15620 | 146 |
| 560 | 20250225 | 100200 | 713467990 | 15630 | 15630 | 15640 | 15620 | 481 |
| 561 | 20250225 | 100100 | 705949590 | 15640 | 15630 | 15640 | 15630 | 138 |
| 562 | 20250225 | 100000 | 703792310 | 15630 | 15620 | 15640 | 15620 | 78 |
| 563 | 20250225 | 095900 | 702573420 | 15620 | 15650 | 15650 | 15620 | 229 |
| 564 | 20250225 | 095800 | 698993980 | 15640 | 15640 | 15640 | 15640 | 3 |
| 565 | 20250225 | 095700 | 698947060 | 15630 | 15630 | 15650 | 15630 | 3724 |
| 566 | 20250225 | 095600 | 640692170 | 15630 | 15620 | 15630 | 15620 | 74 |
| 567 | 20250225 | 095500 | 639535570 | 15630 | 15620 | 15630 | 15610 | 1485 |
| 568 | 20250225 | 095400 | 616328010 | 15630 | 15610 | 15630 | 15610 | 798 |
| 569 | 20250225 | 095300 | 603860680 | 15610 | 15610 | 15610 | 15610 | 33 |
| 570 | 20250225 | 095200 | 603345550 | 15610 | 15600 | 15610 | 15600 | 86 |
| 571 | 20250225 | 095100 | 602003560 | 15600 | 15600 | 15600 | 15600 | 133 |
| 572 | 20250225 | 095000 | 599928760 | 15600 | 15590 | 15600 | 15590 | 63 |
| 573 | 20250225 | 094900 | 598945970 | 15600 | 15590 | 15600 | 15590 | 222 |
| 574 | 20250225 | 094800 | 595484150 | 15600 | 15600 | 15600 | 15580 | 108 |
| 575 | 20250225 | 094700 | 593800520 | 15600 | 15600 | 15610 | 15600 | 101 |
| 576 | 20250225 | 094600 | 592224470 | 15600 | 15620 | 15620 | 15600 | 899 |
| 577 | 20250225 | 094500 | 578188950 | 15620 | 15610 | 15620 | 15610 | 64 |
| 578 | 20250225 | 094400 | 577189410 | 15600 | 15610 | 15610 | 15590 | 450 |
| 579 | 20250225 | 094300 | 570169350 | 15610 | 15610 | 15610 | 15610 | 31 |
| 580 | 20250225 | 094200 | 569685440 | 15610 | 15590 | 15610 | 15590 | 729 |
| 581 | 20250225 | 094100 | 558311500 | 15590 | 15590 | 15590 | 15590 | 13 |
| 582 | 20250225 | 094000 | 558108830 | 15600 | 15560 | 15600 | 15560 | 866 |
| 583 | 20250225 | 093900 | 544633750 | 15560 | 15560 | 15560 | 15560 | 108 |
| 584 | 20250225 | 093800 | 542953270 | 15550 | 15560 | 15560 | 15550 | 110 |
| 585 | 20250225 | 093700 | 541241960 | 15550 | 15560 | 15560 | 15550 | 96 |
| 586 | 20250225 | 093600 | 539748410 | 15560 | 15580 | 15580 | 15560 | 1590 |
| 587 | 20250225 | 093500 | 514986480 | 15600 | 15610 | 15610 | 15600 | 85 |
| 588 | 20250225 | 093400 | 513659860 | 15610 | 15620 | 15620 | 15570 | 647 |
| 589 | 20250225 | 093300 | 503567830 | 15630 | 15630 | 15630 | 15630 | 131 |
| 590 | 20250225 | 093200 | 501520300 | 15620 | 15610 | 15630 | 15610 | 3290 |
| 591 | 20250225 | 093100 | 450104500 | 15620 | 15600 | 15620 | 15590 | 2302 |
| 592 | 20250225 | 093000 | 414178300 | 15600 | 15600 | 15600 | 15590 | 96 |
| 593 | 20250225 | 092900 | 412680950 | 15600 | 15570 | 15600 | 15570 | 3477 |
| 594 | 20250225 | 092800 | 358489040 | 15550 | 15570 | 15580 | 15550 | 958 |
| 595 | 20250225 | 092700 | 343570880 | 15560 | 15510 | 15560 | 15510 | 4196 |
| 596 | 20250225 | 092600 | 278360750 | 15500 | 15500 | 15500 | 15500 | 22 |
| 597 | 20250225 | 092500 | 278019750 | 15490 | 15480 | 15520 | 15480 | 627 |
| 598 | 20250225 | 092400 | 268302690 | 15460 | 15470 | 15470 | 15460 | 111 |
| 599 | 20250225 | 092300 | 266586300 | 15470 | 15470 | 15470 | 15470 | 31 |
| 600 | 20250225 | 092200 | 266106730 | 15460 | 15470 | 15480 | 15460 | 450 |
| 601 | 20250225 | 092100 | 259148070 | 15480 | 15470 | 15480 | 15470 | 81 |
| 602 | 20250225 | 092000 | 257894990 | 15470 | 15500 | 15500 | 15470 | 233 |
| 603 | 20250225 | 091900 | 254286970 | 15500 | 15480 | 15500 | 15470 | 205 |
| 604 | 20250225 | 091800 | 251113580 | 15490 | 15530 | 15530 | 15490 | 546 |
| 605 | 20250225 | 091700 | 242638730 | 15530 | 15510 | 15540 | 15500 | 3023 |
| 606 | 20250225 | 091600 | 195698510 | 15530 | 15520 | 15540 | 15520 | 600 |
| 607 | 20250225 | 091500 | 186380970 | 15520 | 15510 | 15530 | 15510 | 775 |
| 608 | 20250225 | 091400 | 174353770 | 15500 | 15410 | 15500 | 15330 | 4141 |
| 609 | 20250225 | 091300 | 110204010 | 15400 | 15410 | 15410 | 15400 | 550 |
| 610 | 20250225 | 091200 | 101732140 | 15480 | 15460 | 15480 | 15460 | 683 |
| 611 | 20250225 | 091100 | 91164900 | 15480 | 15380 | 15490 | 15380 | 2228 |
| 612 | 20250225 | 091000 | 56767150 | 15380 | 15300 | 15380 | 15290 | 1152 |
| 613 | 20250225 | 090900 | 39105510 | 15300 | 15230 | 15300 | 15230 | 386 |
| 614 | 20250225 | 090800 | 33225270 | 15230 | 15160 | 15230 | 15160 | 516 |
| 615 | 20250225 | 090700 | 25367710 | 15160 | 15180 | 15180 | 15160 | 75 |
| 616 | 20250225 | 090600 | 24229950 | 15240 | 15220 | 15240 | 15200 | 93 |
| 617 | 20250225 | 090500 | 22815420 | 15240 | 15240 | 15240 | 15240 | 1 |
| 618 | 20250225 | 090400 | 22800180 | 15240 | 15240 | 15240 | 15200 | 272 |
| 619 | 20250225 | 090300 | 18665700 | 15240 | 15240 | 15240 | 15240 | 0 |
| 620 | 20250225 | 090200 | 18665700 | 15240 | 15100 | 15240 | 15080 | 1225 |
| 621 | 20250225 | 090100 | 30200 | 15100 | 15100 | 15100 | 15100 | 0 |
| 622 | 20250225 | 090000 | 30200 | 15100 | 15100 | 15100 | 15100 | 2 |