30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 3 | 20250225 | 190000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20250225 | 185900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20250225 | 185800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20250225 | 185700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20250225 | 185600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20250225 | 185500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20250225 | 185400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20250225 | 185300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20250225 | 185200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20250225 | 185100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20250225 | 185000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20250225 | 184900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20250225 | 184800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20250225 | 184700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20250225 | 184600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20250225 | 184500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20250225 | 184400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20250225 | 184300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20250225 | 184200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20250225 | 184100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20250225 | 184000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20250225 | 183900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20250225 | 183800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20250225 | 183700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20250225 | 183600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20250225 | 183500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20250225 | 183400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20250225 | 183300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20250225 | 183200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20250225 | 183100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 33 | 20250225 | 183000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20250225 | 182900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20250225 | 182800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20250225 | 182700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20250225 | 182600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20250225 | 182500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20250225 | 182400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20250225 | 182300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20250225 | 182200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20250225 | 182100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20250225 | 182000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20250225 | 181900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20250225 | 181800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20250225 | 181700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20250225 | 181600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20250225 | 181500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20250225 | 181400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20250225 | 181300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20250225 | 181200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20250225 | 181100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20250225 | 181000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20250225 | 180900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20250225 | 180800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20250225 | 180700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20250225 | 180600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20250225 | 180500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20250225 | 180400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20250225 | 180300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20250225 | 180200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20250225 | 180100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 63 | 20250225 | 180000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20250225 | 175900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20250225 | 175800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20250225 | 175700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20250225 | 175600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20250225 | 175500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20250225 | 175400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20250225 | 175300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20250225 | 175200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20250225 | 175100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20250225 | 175000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20250225 | 174900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20250225 | 174800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20250225 | 174700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20250225 | 174600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20250225 | 174500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20250225 | 174400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20250225 | 174300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20250225 | 174200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20250225 | 174100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20250225 | 174000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20250225 | 173900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20250225 | 173800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20250225 | 173700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20250225 | 173600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20250225 | 173500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20250225 | 173400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20250225 | 173300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20250225 | 173200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20250225 | 173100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 93 | 20250225 | 173000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20250225 | 172900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20250225 | 172800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20250225 | 172700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20250225 | 172600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20250225 | 172500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20250225 | 172400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20250225 | 172300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20250225 | 172200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20250225 | 172100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20250225 | 172000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20250225 | 171900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20250225 | 171800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20250225 | 171700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20250225 | 171600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20250225 | 171500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20250225 | 171400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20250225 | 171300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20250225 | 171200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20250225 | 171100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20250225 | 171000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20250225 | 170900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20250225 | 170800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20250225 | 170700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20250225 | 170600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20250225 | 170500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20250225 | 170400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20250225 | 170300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20250225 | 170200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20250225 | 170100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 123 | 20250225 | 170000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20250225 | 165900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20250225 | 165800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20250225 | 165700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20250225 | 165600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20250225 | 165500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20250225 | 165400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20250225 | 165300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20250225 | 165200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20250225 | 165100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20250225 | 165000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20250225 | 164900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20250225 | 164800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20250225 | 164700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20250225 | 164600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20250225 | 164500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20250225 | 164400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20250225 | 164300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20250225 | 164200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20250225 | 164100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20250225 | 164000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20250225 | 163900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20250225 | 163800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20250225 | 163700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20250225 | 163600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20250225 | 163500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20250225 | 163400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20250225 | 163300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20250225 | 163200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20250225 | 163100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 153 | 20250225 | 163000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20250225 | 162900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20250225 | 162800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20250225 | 162700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20250225 | 162600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20250225 | 162500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20250225 | 162400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20250225 | 162300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20250225 | 162200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20250225 | 162100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20250225 | 162000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20250225 | 161900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20250225 | 161800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20250225 | 161700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20250225 | 161600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20250225 | 161500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20250225 | 161400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20250225 | 161300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20250225 | 161200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20250225 | 161100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20250225 | 161000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20250225 | 160900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20250225 | 160800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20250225 | 160700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20250225 | 160600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20250225 | 160500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20250225 | 160400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20250225 | 160300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20250225 | 160200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20250225 | 160100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 183 | 20250225 | 160000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20250225 | 155900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20250225 | 155800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20250225 | 155700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20250225 | 155600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20250225 | 155500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20250225 | 155400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20250225 | 155300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20250225 | 155200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20250225 | 155100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20250225 | 155000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20250225 | 154900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20250225 | 154800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20250225 | 154700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20250225 | 154600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20250225 | 154500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20250225 | 154400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20250225 | 154300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20250225 | 154200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20250225 | 154100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20250225 | 154000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20250225 | 153900 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20250225 | 153800 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20250225 | 153700 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20250225 | 153600 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20250225 | 153500 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20250225 | 153400 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20250225 | 153300 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20250225 | 153200 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20250225 | 153100 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 213 | 20250225 | 153000 | 1774230660 | 2215 | 2215 | 2215 | 2215 | 16196 |
| 214 | 20250225 | 152900 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20250225 | 152800 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20250225 | 152700 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20250225 | 152600 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20250225 | 152500 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20250225 | 152400 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20250225 | 152300 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20250225 | 152200 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20250225 | 152100 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20250225 | 152000 | 1738356520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20250225 | 151900 | 1738356520 | 2205 | 2205 | 2215 | 2205 | 2617 |
| 225 | 20250225 | 151800 | 1732568560 | 2215 | 2210 | 2215 | 2210 | 1468 |
| 226 | 20250225 | 151700 | 1729322910 | 2210 | 2210 | 2210 | 2210 | 3 |
| 227 | 20250225 | 151600 | 1729316280 | 2215 | 2205 | 2215 | 2205 | 932 |
| 228 | 20250225 | 151500 | 1727261200 | 2205 | 2220 | 2220 | 2200 | 270 |
| 229 | 20250225 | 151400 | 1726666415 | 2220 | 2210 | 2220 | 2205 | 12111 |
| 230 | 20250225 | 151300 | 1699934620 | 2215 | 2210 | 2215 | 2210 | 586 |
| 231 | 20250225 | 151200 | 1698639300 | 2210 | 2210 | 2210 | 2210 | 502 |
| 232 | 20250225 | 151100 | 1697529880 | 2210 | 2210 | 2210 | 2210 | 30 |
| 233 | 20250225 | 151000 | 1697463580 | 2210 | 2215 | 2215 | 2210 | 1135 |
| 234 | 20250225 | 150900 | 1694955135 | 2215 | 2210 | 2215 | 2210 | 1374 |
| 235 | 20250225 | 150800 | 1691913595 | 2215 | 2215 | 2215 | 2215 | 1 |
| 236 | 20250225 | 150700 | 1691911380 | 2210 | 2210 | 2210 | 2210 | 2770 |
| 237 | 20250225 | 150600 | 1685789680 | 2210 | 2210 | 2210 | 2210 | 6238 |
| 238 | 20250225 | 150500 | 1672003700 | 2215 | 2215 | 2215 | 2210 | 26 |
| 239 | 20250225 | 150400 | 1671946135 | 2215 | 2215 | 2215 | 2215 | 44 |
| 240 | 20250225 | 150300 | 1671848675 | 2215 | 2215 | 2215 | 2215 | 877 |
| 241 | 20250225 | 150200 | 1669906120 | 2215 | 2215 | 2215 | 2215 | 330 |
| 242 | 20250225 | 150100 | 1669175170 | 2220 | 2215 | 2220 | 2215 | 603 |
| 243 | 20250225 | 150000 | 1667837960 | 2210 | 2220 | 2220 | 2210 | 739 |
| 244 | 20250225 | 145900 | 1666201370 | 2215 | 2215 | 2215 | 2215 | 0 |
| 245 | 20250225 | 145800 | 1666201370 | 2215 | 2215 | 2215 | 2215 | 383 |
| 246 | 20250225 | 145700 | 1665353025 | 2215 | 2215 | 2215 | 2215 | 100 |
| 247 | 20250225 | 145600 | 1665131525 | 2220 | 2220 | 2220 | 2220 | 1002 |
| 248 | 20250225 | 145500 | 1662907085 | 2215 | 2215 | 2215 | 2215 | 293 |
| 249 | 20250225 | 145400 | 1662258090 | 2215 | 2215 | 2215 | 2215 | 226 |
| 250 | 20250225 | 145300 | 1661757500 | 2215 | 2215 | 2215 | 2215 | 1311 |
| 251 | 20250225 | 145200 | 1658853635 | 2215 | 2215 | 2215 | 2215 | 0 |
| 252 | 20250225 | 145100 | 1658853635 | 2215 | 2215 | 2215 | 2215 | 0 |
| 253 | 20250225 | 145000 | 1658853635 | 2215 | 2210 | 2215 | 2210 | 174 |
| 254 | 20250225 | 144900 | 1658469045 | 2210 | 2210 | 2210 | 2210 | 4269 |
| 255 | 20250225 | 144800 | 1649034555 | 2210 | 2210 | 2210 | 2210 | 5 |
| 256 | 20250225 | 144700 | 1649023505 | 2215 | 2210 | 2215 | 2210 | 3544 |
| 257 | 20250225 | 144600 | 1641189685 | 2210 | 2210 | 2215 | 2210 | 593 |
| 258 | 20250225 | 144500 | 1639876265 | 2215 | 2215 | 2215 | 2215 | 120 |
| 259 | 20250225 | 144400 | 1639610465 | 2215 | 2215 | 2215 | 2215 | 10 |
| 260 | 20250225 | 144300 | 1639588315 | 2215 | 2215 | 2215 | 2210 | 4779 |
| 261 | 20250225 | 144200 | 1629006150 | 2215 | 2215 | 2215 | 2215 | 1670 |
| 262 | 20250225 | 144100 | 1625307100 | 2215 | 2215 | 2215 | 2215 | 304 |
| 263 | 20250225 | 144000 | 1624633740 | 2215 | 2215 | 2215 | 2215 | 81 |
| 264 | 20250225 | 143900 | 1624454325 | 2220 | 2220 | 2220 | 2220 | 100 |
| 265 | 20250225 | 143800 | 1624232325 | 2220 | 2220 | 2220 | 2220 | 1750 |
| 266 | 20250225 | 143700 | 1620347325 | 2220 | 2220 | 2220 | 2220 | 459 |
| 267 | 20250225 | 143600 | 1619328345 | 2220 | 2225 | 2225 | 2220 | 11 |
| 268 | 20250225 | 143500 | 1619303920 | 2215 | 2215 | 2215 | 2215 | 0 |
| 269 | 20250225 | 143400 | 1619303920 | 2215 | 2215 | 2215 | 2215 | 1935 |
| 270 | 20250225 | 143300 | 1615017895 | 2215 | 2220 | 2220 | 2215 | 882 |
| 271 | 20250225 | 143200 | 1613064260 | 2220 | 2220 | 2220 | 2220 | 150 |
| 272 | 20250225 | 143100 | 1612731260 | 2220 | 2220 | 2220 | 2220 | 0 |
| 273 | 20250225 | 143000 | 1612731260 | 2220 | 2220 | 2220 | 2220 | 0 |
| 274 | 20250225 | 142900 | 1612731260 | 2220 | 2220 | 2220 | 2220 | 241 |
| 275 | 20250225 | 142800 | 1612196240 | 2230 | 2230 | 2230 | 2230 | 0 |
| 276 | 20250225 | 142700 | 1612196240 | 2230 | 2225 | 2230 | 2225 | 2164 |
| 277 | 20250225 | 142600 | 1607370840 | 2220 | 2225 | 2225 | 2220 | 9704 |
| 278 | 20250225 | 142500 | 1585785565 | 2225 | 2225 | 2225 | 2220 | 2524 |
| 279 | 20250225 | 142400 | 1580170345 | 2220 | 2220 | 2220 | 2220 | 0 |
| 280 | 20250225 | 142300 | 1580170345 | 2220 | 2220 | 2220 | 2220 | 15 |
| 281 | 20250225 | 142200 | 1580137045 | 2220 | 2225 | 2225 | 2220 | 65 |
| 282 | 20250225 | 142100 | 1579992495 | 2225 | 2225 | 2225 | 2225 | 1 |
| 283 | 20250225 | 142000 | 1579990270 | 2225 | 2225 | 2225 | 2225 | 1 |
| 284 | 20250225 | 141900 | 1579988045 | 2215 | 2215 | 2215 | 2215 | 654 |
| 285 | 20250225 | 141800 | 1578539435 | 2215 | 2215 | 2215 | 2215 | 11758 |
| 286 | 20250225 | 141700 | 1552495465 | 2220 | 2220 | 2220 | 2220 | 225 |
| 287 | 20250225 | 141600 | 1551995965 | 2220 | 2220 | 2220 | 2220 | 0 |
| 288 | 20250225 | 141500 | 1551995965 | 2220 | 2220 | 2220 | 2220 | 1 |
| 289 | 20250225 | 141400 | 1551993745 | 2220 | 2220 | 2220 | 2220 | 171 |
| 290 | 20250225 | 141300 | 1551614125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 291 | 20250225 | 141200 | 1551614125 | 2220 | 2220 | 2220 | 2220 | 200 |
| 292 | 20250225 | 141100 | 1551170125 | 2215 | 2215 | 2215 | 2215 | 0 |
| 293 | 20250225 | 141000 | 1551170125 | 2215 | 2220 | 2225 | 2215 | 1458 |
| 294 | 20250225 | 140900 | 1547933240 | 2220 | 2215 | 2220 | 2215 | 1011 |
| 295 | 20250225 | 140800 | 1545693555 | 2215 | 2215 | 2215 | 2215 | 0 |
| 296 | 20250225 | 140700 | 1545693555 | 2215 | 2215 | 2215 | 2215 | 0 |
| 297 | 20250225 | 140600 | 1545693555 | 2215 | 2215 | 2215 | 2215 | 400 |
| 298 | 20250225 | 140500 | 1544807555 | 2215 | 2215 | 2215 | 2215 | 0 |
| 299 | 20250225 | 140400 | 1544807555 | 2215 | 2215 | 2215 | 2215 | 13 |
| 300 | 20250225 | 140300 | 1544778760 | 2220 | 2220 | 2220 | 2220 | 400 |
| 301 | 20250225 | 140200 | 1543890760 | 2220 | 2225 | 2230 | 2220 | 2774 |
| 302 | 20250225 | 140100 | 1537718600 | 2230 | 2230 | 2230 | 2230 | 0 |
| 303 | 20250225 | 140000 | 1537718600 | 2230 | 2230 | 2230 | 2230 | 250 |
| 304 | 20250225 | 135900 | 1537161100 | 2225 | 2235 | 2235 | 2225 | 59 |
| 305 | 20250225 | 135800 | 1537029270 | 2240 | 2225 | 2240 | 2225 | 1071 |
| 306 | 20250225 | 135700 | 1534645115 | 2230 | 2230 | 2230 | 2230 | 8500 |
| 307 | 20250225 | 135600 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20250225 | 135500 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20250225 | 135400 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20250225 | 135300 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20250225 | 135200 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 312 | 20250225 | 135100 | 1515690115 | 2220 | 2220 | 2220 | 2220 | 1 |
| 313 | 20250225 | 135000 | 1515687895 | 2220 | 2230 | 2230 | 2220 | 1957 |
| 314 | 20250225 | 134900 | 1511341480 | 2230 | 2230 | 2230 | 2230 | 350 |
| 315 | 20250225 | 134800 | 1510560980 | 2230 | 2225 | 2230 | 2225 | 826 |
| 316 | 20250225 | 134700 | 1508723105 | 2225 | 2225 | 2225 | 2225 | 30 |
| 317 | 20250225 | 134600 | 1508656355 | 2225 | 2240 | 2240 | 2225 | 4319 |
| 318 | 20250225 | 134500 | 1499022990 | 2240 | 2235 | 2240 | 2230 | 1705 |
| 319 | 20250225 | 134400 | 1495216290 | 2235 | 2240 | 2240 | 2235 | 1402 |
| 320 | 20250225 | 134300 | 1492077240 | 2245 | 2245 | 2245 | 2235 | 6414 |
| 321 | 20250225 | 134200 | 1477710365 | 2245 | 2245 | 2245 | 2245 | 2410 |
| 322 | 20250225 | 134100 | 1472299915 | 2245 | 2225 | 2250 | 2225 | 11257 |
| 323 | 20250225 | 134000 | 1447122880 | 2225 | 2215 | 2230 | 2215 | 2691 |
| 324 | 20250225 | 133900 | 1441145635 | 2215 | 2205 | 2215 | 2205 | 1434 |
| 325 | 20250225 | 133800 | 1437978370 | 2205 | 2210 | 2210 | 2205 | 2060 |
| 326 | 20250225 | 133700 | 1433436020 | 2210 | 2215 | 2215 | 2210 | 44 |
| 327 | 20250225 | 133600 | 1433338710 | 2215 | 2210 | 2215 | 2210 | 616 |
| 328 | 20250225 | 133500 | 1431974320 | 2210 | 2220 | 2220 | 2210 | 2229 |
| 329 | 20250225 | 133400 | 1427048155 | 2210 | 2210 | 2210 | 2210 | 329 |
| 330 | 20250225 | 133300 | 1426321065 | 2215 | 2215 | 2215 | 2215 | 51 |
| 331 | 20250225 | 133200 | 1426208100 | 2215 | 2215 | 2215 | 2215 | 449 |
| 332 | 20250225 | 133100 | 1425213565 | 2215 | 2215 | 2215 | 2215 | 0 |
| 333 | 20250225 | 133000 | 1425213565 | 2215 | 2210 | 2215 | 2210 | 1302 |
| 334 | 20250225 | 132900 | 1422336135 | 2210 | 2210 | 2210 | 2210 | 0 |
| 335 | 20250225 | 132800 | 1422336135 | 2210 | 2215 | 2215 | 2210 | 667 |
| 336 | 20250225 | 132700 | 1420861910 | 2215 | 2215 | 2215 | 2215 | 1 |
| 337 | 20250225 | 132600 | 1420859695 | 2220 | 2220 | 2220 | 2220 | 1 |
| 338 | 20250225 | 132500 | 1420857475 | 2220 | 2220 | 2220 | 2220 | 236 |
| 339 | 20250225 | 132400 | 1420333555 | 2220 | 2215 | 2220 | 2215 | 758 |
| 340 | 20250225 | 132300 | 1418654580 | 2215 | 2215 | 2215 | 2215 | 589 |
| 341 | 20250225 | 132200 | 1417349945 | 2215 | 2215 | 2215 | 2215 | 2 |
| 342 | 20250225 | 132100 | 1417345515 | 2210 | 2210 | 2210 | 2210 | 310 |
| 343 | 20250225 | 132000 | 1416660415 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20250225 | 131900 | 1416660415 | 2210 | 2205 | 2210 | 2205 | 1417 |
| 345 | 20250225 | 131800 | 1413534240 | 2210 | 2210 | 2210 | 2210 | 728 |
| 346 | 20250225 | 131700 | 1411925360 | 2210 | 2210 | 2210 | 2210 | 370 |
| 347 | 20250225 | 131600 | 1411107660 | 2210 | 2205 | 2210 | 2205 | 1602 |
| 348 | 20250225 | 131500 | 1407573740 | 2205 | 2210 | 2210 | 2205 | 110 |
| 349 | 20250225 | 131400 | 1407330690 | 2210 | 2210 | 2210 | 2205 | 1882 |
| 350 | 20250225 | 131300 | 1403180775 | 2215 | 2210 | 2215 | 2210 | 434 |
| 351 | 20250225 | 131200 | 1402221630 | 2210 | 2210 | 2210 | 2210 | 5000 |
| 352 | 20250225 | 131100 | 1391171630 | 2210 | 2210 | 2210 | 2210 | 537 |
| 353 | 20250225 | 131000 | 1389984860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 354 | 20250225 | 130900 | 1389984860 | 2215 | 2215 | 2215 | 2215 | 81 |
| 355 | 20250225 | 130800 | 1389805445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 356 | 20250225 | 130700 | 1389805445 | 2215 | 2215 | 2215 | 2215 | 50 |
| 357 | 20250225 | 130600 | 1389694695 | 2215 | 2215 | 2215 | 2210 | 217 |
| 358 | 20250225 | 130500 | 1389215110 | 2210 | 2215 | 2215 | 2210 | 2295 |
| 359 | 20250225 | 130400 | 1384143135 | 2215 | 2215 | 2215 | 2215 | 5 |
| 360 | 20250225 | 130300 | 1384132060 | 2215 | 2220 | 2220 | 2215 | 257 |
| 361 | 20250225 | 130200 | 1383562800 | 2220 | 2215 | 2220 | 2215 | 179 |
| 362 | 20250225 | 130100 | 1383166310 | 2215 | 2215 | 2215 | 2215 | 0 |
| 363 | 20250225 | 130000 | 1383166310 | 2215 | 2215 | 2215 | 2215 | 471 |
| 364 | 20250225 | 125900 | 1382123045 | 2215 | 2215 | 2215 | 2215 | 64 |
| 365 | 20250225 | 125800 | 1381981285 | 2215 | 2215 | 2215 | 2215 | 5 |
| 366 | 20250225 | 125700 | 1381970210 | 2215 | 2215 | 2215 | 2215 | 10 |
| 367 | 20250225 | 125600 | 1381948060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 368 | 20250225 | 125500 | 1381948060 | 2215 | 2220 | 2220 | 2215 | 7 |
| 369 | 20250225 | 125400 | 1381932545 | 2210 | 2210 | 2210 | 2210 | 169 |
| 370 | 20250225 | 125300 | 1381559055 | 2210 | 2215 | 2215 | 2210 | 2916 |
| 371 | 20250225 | 125200 | 1375103115 | 2215 | 2215 | 2215 | 2215 | 0 |
| 372 | 20250225 | 125100 | 1375103115 | 2215 | 2215 | 2215 | 2215 | 130 |
| 373 | 20250225 | 125000 | 1374815165 | 2215 | 2215 | 2215 | 2215 | 70 |
| 374 | 20250225 | 124900 | 1374660115 | 2215 | 2215 | 2215 | 2215 | 556 |
| 375 | 20250225 | 124800 | 1373428575 | 2220 | 2220 | 2220 | 2220 | 1296 |
| 376 | 20250225 | 124700 | 1370551455 | 2220 | 2220 | 2220 | 2220 | 148 |
| 377 | 20250225 | 124600 | 1370222895 | 2225 | 2225 | 2225 | 2225 | 10 |
| 378 | 20250225 | 124500 | 1370200645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 379 | 20250225 | 124400 | 1370200645 | 2225 | 2225 | 2225 | 2225 | 2 |
| 380 | 20250225 | 124300 | 1370196195 | 2210 | 2210 | 2210 | 2210 | 0 |
| 381 | 20250225 | 124200 | 1370196195 | 2210 | 2210 | 2210 | 2210 | 96 |
| 382 | 20250225 | 124100 | 1369984035 | 2225 | 2225 | 2225 | 2225 | 1438 |
| 383 | 20250225 | 124000 | 1366784485 | 2205 | 2220 | 2220 | 2205 | 1942 |
| 384 | 20250225 | 123900 | 1362474445 | 2215 | 2215 | 2215 | 2215 | 3153 |
| 385 | 20250225 | 123800 | 1355490550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 386 | 20250225 | 123700 | 1355490550 | 2210 | 2210 | 2210 | 2210 | 203 |
| 387 | 20250225 | 123600 | 1355041920 | 2205 | 2205 | 2205 | 2205 | 0 |
| 388 | 20250225 | 123500 | 1355041920 | 2205 | 2205 | 2205 | 2205 | 547 |
| 389 | 20250225 | 123400 | 1353835785 | 2205 | 2205 | 2205 | 2205 | 154 |
| 390 | 20250225 | 123300 | 1353496215 | 2210 | 2210 | 2210 | 2210 | 108 |
| 391 | 20250225 | 123200 | 1353257535 | 2205 | 2205 | 2205 | 2205 | 364 |
| 392 | 20250225 | 123100 | 1352454915 | 2210 | 2210 | 2210 | 2210 | 5 |
| 393 | 20250225 | 123000 | 1352443865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 394 | 20250225 | 122900 | 1352443865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 395 | 20250225 | 122800 | 1352443865 | 2215 | 2215 | 2215 | 2215 | 10 |
| 396 | 20250225 | 122700 | 1352421715 | 2215 | 2215 | 2215 | 2215 | 0 |
| 397 | 20250225 | 122600 | 1352421715 | 2215 | 2215 | 2215 | 2215 | 4 |
| 398 | 20250225 | 122500 | 1352412855 | 2215 | 2210 | 2215 | 2205 | 1759 |
| 399 | 20250225 | 122400 | 1348525390 | 2210 | 2205 | 2210 | 2205 | 809 |
| 400 | 20250225 | 122300 | 1346741000 | 2205 | 2210 | 2210 | 2205 | 322 |
| 401 | 20250225 | 122200 | 1346029390 | 2210 | 2210 | 2210 | 2210 | 250 |
| 402 | 20250225 | 122100 | 1345476890 | 2215 | 2205 | 2215 | 2205 | 280 |
| 403 | 20250225 | 122000 | 1344859110 | 2205 | 2215 | 2215 | 2200 | 1809 |
| 404 | 20250225 | 121900 | 1340870975 | 2200 | 2200 | 2200 | 2200 | 19 |
| 405 | 20250225 | 121800 | 1340829175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 406 | 20250225 | 121700 | 1340829175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 407 | 20250225 | 121600 | 1340829175 | 2200 | 2210 | 2210 | 2200 | 25600 |
| 408 | 20250225 | 121500 | 1284464985 | 2210 | 2210 | 2210 | 2210 | 752 |
| 409 | 20250225 | 121400 | 1282803065 | 2210 | 2210 | 2210 | 2210 | 180 |
| 410 | 20250225 | 121300 | 1282405265 | 2210 | 2210 | 2215 | 2210 | 517 |
| 411 | 20250225 | 121200 | 1281262690 | 2215 | 2210 | 2215 | 2210 | 154 |
| 412 | 20250225 | 121100 | 1280922205 | 2215 | 2215 | 2215 | 2215 | 0 |
| 413 | 20250225 | 121000 | 1280922205 | 2215 | 2215 | 2215 | 2215 | 702 |
| 414 | 20250225 | 120900 | 1279367275 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 415 | 20250225 | 120800 | 1277152275 | 2215 | 2215 | 2215 | 2215 | 162 |
| 416 | 20250225 | 120700 | 1276793445 | 2215 | 2210 | 2215 | 2210 | 4074 |
| 417 | 20250225 | 120600 | 1267784905 | 2210 | 2210 | 2210 | 2210 | 10 |
| 418 | 20250225 | 120500 | 1267762805 | 2210 | 2210 | 2210 | 2210 | 1019 |
| 419 | 20250225 | 120400 | 1265510815 | 2215 | 2215 | 2215 | 2215 | 3896 |
| 420 | 20250225 | 120300 | 1256881175 | 2215 | 2215 | 2215 | 2215 | 9 |
| 421 | 20250225 | 120200 | 1256861240 | 2220 | 2215 | 2220 | 2215 | 1070 |
| 422 | 20250225 | 120100 | 1254491180 | 2220 | 2220 | 2220 | 2220 | 288 |
| 423 | 20250225 | 120000 | 1253851820 | 2220 | 2220 | 2220 | 2220 | 3107 |
| 424 | 20250225 | 115900 | 1246954280 | 2225 | 2225 | 2225 | 2225 | 2915 |
| 425 | 20250225 | 115800 | 1240468405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 426 | 20250225 | 115700 | 1240468405 | 2235 | 2230 | 2235 | 2225 | 1439 |
| 427 | 20250225 | 115600 | 1237261725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 428 | 20250225 | 115500 | 1237261725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20250225 | 115400 | 1237261725 | 2230 | 2230 | 2230 | 2225 | 411 |
| 430 | 20250225 | 115300 | 1236347185 | 2230 | 2230 | 2230 | 2230 | 100 |
| 431 | 20250225 | 115200 | 1236124185 | 2230 | 2230 | 2230 | 2230 | 589 |
| 432 | 20250225 | 115100 | 1234810715 | 2230 | 2230 | 2230 | 2230 | 227 |
| 433 | 20250225 | 115000 | 1234304505 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20250225 | 114900 | 1234304505 | 2235 | 2225 | 2235 | 2225 | 928 |
| 435 | 20250225 | 114800 | 1232239665 | 2225 | 2225 | 2225 | 2225 | 4 |
| 436 | 20250225 | 114700 | 1232230765 | 2220 | 2220 | 2220 | 2220 | 795 |
| 437 | 20250225 | 114600 | 1230465865 | 2225 | 2225 | 2225 | 2225 | 100 |
| 438 | 20250225 | 114500 | 1230243365 | 2225 | 2225 | 2225 | 2225 | 425 |
| 439 | 20250225 | 114400 | 1229297740 | 2230 | 2225 | 2230 | 2225 | 1134 |
| 440 | 20250225 | 114300 | 1226774560 | 2225 | 2230 | 2230 | 2220 | 1633 |
| 441 | 20250225 | 114200 | 1223149265 | 2220 | 2220 | 2220 | 2220 | 111 |
| 442 | 20250225 | 114100 | 1222902845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 443 | 20250225 | 114000 | 1222902845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20250225 | 113900 | 1222902845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 445 | 20250225 | 113800 | 1222902845 | 2230 | 2230 | 2230 | 2230 | 4173 |
| 446 | 20250225 | 113700 | 1213597055 | 2230 | 2230 | 2230 | 2230 | 66 |
| 447 | 20250225 | 113600 | 1213449875 | 2230 | 2220 | 2230 | 2220 | 5827 |
| 448 | 20250225 | 113500 | 1200469085 | 2225 | 2225 | 2225 | 2225 | 0 |
| 449 | 20250225 | 113400 | 1200469085 | 2225 | 2220 | 2225 | 2220 | 14 |
| 450 | 20250225 | 113300 | 1200437985 | 2225 | 2225 | 2225 | 2225 | 10 |
| 451 | 20250225 | 113200 | 1200415735 | 2225 | 2215 | 2225 | 2215 | 1506 |
| 452 | 20250225 | 113100 | 1197070785 | 2215 | 2215 | 2215 | 2215 | 18 |
| 453 | 20250225 | 113000 | 1197030915 | 2215 | 2205 | 2215 | 2205 | 118 |
| 454 | 20250225 | 112900 | 1196769645 | 2215 | 2205 | 2215 | 2205 | 7830 |
| 455 | 20250225 | 112800 | 1179500545 | 2210 | 2215 | 2215 | 2205 | 13146 |
| 456 | 20250225 | 112700 | 1150433245 | 2220 | 2225 | 2225 | 2220 | 10 |
| 457 | 20250225 | 112600 | 1150411005 | 2220 | 2225 | 2225 | 2215 | 1733 |
| 458 | 20250225 | 112500 | 1146559910 | 2225 | 2225 | 2225 | 2220 | 104 |
| 459 | 20250225 | 112400 | 1146329015 | 2225 | 2225 | 2225 | 2225 | 2 |
| 460 | 20250225 | 112300 | 1146324565 | 2215 | 2215 | 2215 | 2215 | 3 |
| 461 | 20250225 | 112200 | 1146317920 | 2225 | 2225 | 2225 | 2225 | 0 |
| 462 | 20250225 | 112100 | 1146317920 | 2225 | 2225 | 2225 | 2225 | 28 |
| 463 | 20250225 | 112000 | 1146255620 | 2225 | 2225 | 2225 | 2225 | 4 |
| 464 | 20250225 | 111900 | 1146246720 | 2225 | 2225 | 2225 | 2225 | 4 |
| 465 | 20250225 | 111800 | 1146237820 | 2225 | 2220 | 2225 | 2220 | 257 |
| 466 | 20250225 | 111700 | 1145667230 | 2220 | 2220 | 2220 | 2220 | 387 |
| 467 | 20250225 | 111600 | 1144808090 | 2225 | 2225 | 2225 | 2225 | 0 |
| 468 | 20250225 | 111500 | 1144808090 | 2225 | 2225 | 2225 | 2225 | 0 |
| 469 | 20250225 | 111400 | 1144808090 | 2225 | 2225 | 2225 | 2225 | 3 |
| 470 | 20250225 | 111300 | 1144801415 | 2220 | 2220 | 2225 | 2220 | 5494 |
| 471 | 20250225 | 111200 | 1132601405 | 2220 | 2220 | 2220 | 2215 | 3045 |
| 472 | 20250225 | 111100 | 1125846505 | 2220 | 2225 | 2225 | 2220 | 6846 |
| 473 | 20250225 | 111000 | 1110637780 | 2225 | 2230 | 2230 | 2225 | 1645 |
| 474 | 20250225 | 110900 | 1106976005 | 2230 | 2230 | 2230 | 2230 | 0 |
| 475 | 20250225 | 110800 | 1106976005 | 2230 | 2230 | 2230 | 2230 | 22 |
| 476 | 20250225 | 110700 | 1106926945 | 2235 | 2235 | 2235 | 2235 | 1 |
| 477 | 20250225 | 110600 | 1106924710 | 2235 | 2235 | 2235 | 2235 | 41 |
| 478 | 20250225 | 110500 | 1106833075 | 2235 | 2235 | 2235 | 2235 | 2001 |
| 479 | 20250225 | 110400 | 1102360840 | 2235 | 2230 | 2235 | 2230 | 232 |
| 480 | 20250225 | 110300 | 1101843460 | 2235 | 2235 | 2235 | 2235 | 200 |
| 481 | 20250225 | 110200 | 1101396460 | 2230 | 2230 | 2230 | 2230 | 0 |
| 482 | 20250225 | 110100 | 1101396460 | 2230 | 2230 | 2230 | 2230 | 3149 |
| 483 | 20250225 | 110000 | 1094374190 | 2230 | 2230 | 2230 | 2230 | 9 |
| 484 | 20250225 | 105900 | 1094354120 | 2230 | 2235 | 2235 | 2230 | 3138 |
| 485 | 20250225 | 105800 | 1087353885 | 2240 | 2235 | 2240 | 2235 | 1667 |
| 486 | 20250225 | 105700 | 1083628125 | 2240 | 2240 | 2250 | 2240 | 1050 |
| 487 | 20250225 | 105600 | 1081275625 | 2230 | 2225 | 2230 | 2225 | 10303 |
| 488 | 20250225 | 105500 | 1058301045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 489 | 20250225 | 105400 | 1058301045 | 2225 | 2230 | 2230 | 2225 | 24 |
| 490 | 20250225 | 105300 | 1058247625 | 2225 | 2225 | 2225 | 2225 | 2568 |
| 491 | 20250225 | 105200 | 1052533825 | 2225 | 2225 | 2225 | 2225 | 1273 |
| 492 | 20250225 | 105100 | 1049701400 | 2225 | 2220 | 2225 | 2220 | 1825 |
| 493 | 20250225 | 105000 | 1045646900 | 2225 | 2225 | 2225 | 2220 | 910 |
| 494 | 20250225 | 104900 | 1043623275 | 2220 | 2230 | 2230 | 2220 | 3526 |
| 495 | 20250225 | 104800 | 1035777665 | 2230 | 2225 | 2230 | 2225 | 189 |
| 496 | 20250225 | 104700 | 1035356890 | 2230 | 2230 | 2230 | 2230 | 112 |
| 497 | 20250225 | 104600 | 1035107130 | 2230 | 2230 | 2230 | 2225 | 1671 |
| 498 | 20250225 | 104500 | 1031383580 | 2225 | 2225 | 2225 | 2225 | 0 |
| 499 | 20250225 | 104400 | 1031383580 | 2225 | 2220 | 2225 | 2220 | 3241 |
| 500 | 20250225 | 104300 | 1024178060 | 2225 | 2225 | 2225 | 2225 | 244 |
| 501 | 20250225 | 104200 | 1023635160 | 2220 | 2220 | 2220 | 2220 | 48 |
| 502 | 20250225 | 104100 | 1023528600 | 2220 | 2220 | 2220 | 2220 | 77 |
| 503 | 20250225 | 104000 | 1023357660 | 2220 | 2225 | 2225 | 2220 | 682 |
| 504 | 20250225 | 103900 | 1021842815 | 2230 | 2230 | 2230 | 2220 | 1444 |
| 505 | 20250225 | 103800 | 1018623195 | 2230 | 2220 | 2230 | 2220 | 2886 |
| 506 | 20250225 | 103700 | 1012216255 | 2220 | 2225 | 2225 | 2220 | 516 |
| 507 | 20250225 | 103600 | 1011069480 | 2225 | 2225 | 2225 | 2225 | 99 |
| 508 | 20250225 | 103500 | 1010849205 | 2225 | 2235 | 2235 | 2220 | 7277 |
| 509 | 20250225 | 103400 | 994629650 | 2235 | 2235 | 2235 | 2235 | 1 |
| 510 | 20250225 | 103300 | 994627415 | 2235 | 2240 | 2240 | 2235 | 141 |
| 511 | 20250225 | 103200 | 994311725 | 2240 | 2250 | 2250 | 2240 | 2781 |
| 512 | 20250225 | 103100 | 988081160 | 2260 | 2260 | 2260 | 2260 | 1 |
| 513 | 20250225 | 103000 | 988078900 | 2260 | 2260 | 2260 | 2260 | 4 |
| 514 | 20250225 | 102900 | 988069860 | 2260 | 2260 | 2260 | 2260 | 5 |
| 515 | 20250225 | 102800 | 988058560 | 2260 | 2260 | 2260 | 2260 | 5 |
| 516 | 20250225 | 102700 | 988047260 | 2270 | 2245 | 2270 | 2240 | 1789 |
| 517 | 20250225 | 102600 | 984000840 | 2250 | 2250 | 2250 | 2250 | 100 |
| 518 | 20250225 | 102500 | 983775840 | 2255 | 2255 | 2255 | 2255 | 103 |
| 519 | 20250225 | 102400 | 983543575 | 2240 | 2245 | 2245 | 2240 | 497 |
| 520 | 20250225 | 102300 | 982427845 | 2245 | 2245 | 2245 | 2245 | 57 |
| 521 | 20250225 | 102200 | 982299880 | 2245 | 2250 | 2250 | 2240 | 6812 |
| 522 | 20250225 | 102100 | 967012585 | 2250 | 2260 | 2265 | 2250 | 959 |
| 523 | 20250225 | 102000 | 964846120 | 2250 | 2250 | 2260 | 2250 | 170 |
| 524 | 20250225 | 101900 | 964462960 | 2250 | 2250 | 2250 | 2250 | 0 |
| 525 | 20250225 | 101800 | 964462960 | 2250 | 2260 | 2265 | 2250 | 4745 |
| 526 | 20250225 | 101700 | 953752435 | 2265 | 2275 | 2280 | 2260 | 47498 |
| 527 | 20250225 | 101600 | 845792900 | 2275 | 2280 | 2280 | 2270 | 16997 |
| 528 | 20250225 | 101500 | 807126445 | 2280 | 2280 | 2290 | 2275 | 13832 |
| 529 | 20250225 | 101400 | 775562685 | 2280 | 2280 | 2280 | 2275 | 12049 |
| 530 | 20250225 | 101300 | 748106410 | 2280 | 2275 | 2280 | 2270 | 5313 |
| 531 | 20250225 | 101200 | 736030555 | 2275 | 2275 | 2280 | 2270 | 3726 |
| 532 | 20250225 | 101100 | 727559840 | 2275 | 2275 | 2280 | 2265 | 11854 |
| 533 | 20250225 | 101000 | 700602760 | 2270 | 2265 | 2270 | 2260 | 14829 |
| 534 | 20250225 | 100900 | 666987785 | 2260 | 2260 | 2265 | 2255 | 2822 |
| 535 | 20250225 | 100800 | 660607725 | 2250 | 2260 | 2260 | 2250 | 650 |
| 536 | 20250225 | 100700 | 659140035 | 2255 | 2255 | 2255 | 2255 | 639 |
| 537 | 20250225 | 100600 | 657699090 | 2255 | 2250 | 2255 | 2250 | 1038 |
| 538 | 20250225 | 100500 | 655363585 | 2260 | 2260 | 2260 | 2260 | 1 |
| 539 | 20250225 | 100400 | 655361325 | 2240 | 2250 | 2255 | 2240 | 6571 |
| 540 | 20250225 | 100300 | 640572225 | 2250 | 2255 | 2255 | 2250 | 106 |
| 541 | 20250225 | 100200 | 640333200 | 2260 | 2260 | 2260 | 2255 | 2060 |
| 542 | 20250225 | 100100 | 635681165 | 2260 | 2255 | 2260 | 2255 | 13074 |
| 543 | 20250225 | 100000 | 606141425 | 2255 | 2255 | 2255 | 2250 | 2672 |
| 544 | 20250225 | 095900 | 600116105 | 2255 | 2255 | 2255 | 2250 | 7065 |
| 545 | 20250225 | 095800 | 584192045 | 2250 | 2250 | 2255 | 2250 | 3801 |
| 546 | 20250225 | 095700 | 575639765 | 2250 | 2245 | 2250 | 2245 | 1060 |
| 547 | 20250225 | 095600 | 573259540 | 2245 | 2240 | 2245 | 2240 | 2466 |
| 548 | 20250225 | 095500 | 567732700 | 2245 | 2245 | 2245 | 2245 | 6131 |
| 549 | 20250225 | 095400 | 553968605 | 2245 | 2250 | 2250 | 2245 | 193 |
| 550 | 20250225 | 095300 | 553534460 | 2245 | 2240 | 2250 | 2240 | 2656 |
| 551 | 20250225 | 095200 | 547569530 | 2240 | 2235 | 2245 | 2235 | 1245 |
| 552 | 20250225 | 095100 | 544780725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 553 | 20250225 | 095000 | 544780725 | 2235 | 2235 | 2235 | 2235 | 257 |
| 554 | 20250225 | 094900 | 544206330 | 2235 | 2235 | 2235 | 2235 | 220 |
| 555 | 20250225 | 094800 | 543714630 | 2240 | 2240 | 2245 | 2240 | 1954 |
| 556 | 20250225 | 094700 | 539332420 | 2240 | 2240 | 2240 | 2235 | 234 |
| 557 | 20250225 | 094600 | 538808300 | 2240 | 2240 | 2245 | 2235 | 2198 |
| 558 | 20250225 | 094500 | 533885340 | 2245 | 2235 | 2245 | 2235 | 6192 |
| 559 | 20250225 | 094400 | 520016380 | 2240 | 2230 | 2240 | 2230 | 6510 |
| 560 | 20250225 | 094300 | 505480510 | 2225 | 2220 | 2225 | 2220 | 2849 |
| 561 | 20250225 | 094200 | 499151485 | 2225 | 2225 | 2225 | 2225 | 367 |
| 562 | 20250225 | 094100 | 498334910 | 2225 | 2225 | 2225 | 2225 | 328 |
| 563 | 20250225 | 094000 | 497605110 | 2225 | 2220 | 2225 | 2220 | 518 |
| 564 | 20250225 | 093900 | 496455060 | 2225 | 2230 | 2230 | 2225 | 4365 |
| 565 | 20250225 | 093800 | 486731740 | 2230 | 2230 | 2230 | 2230 | 424 |
| 566 | 20250225 | 093700 | 485786220 | 2220 | 2215 | 2220 | 2215 | 883 |
| 567 | 20250225 | 093600 | 483826070 | 2235 | 2235 | 2235 | 2215 | 3094 |
| 568 | 20250225 | 093500 | 476927780 | 2230 | 2230 | 2230 | 2215 | 7458 |
| 569 | 20250225 | 093400 | 460298900 | 2215 | 2220 | 2235 | 2215 | 23503 |
| 570 | 20250225 | 093300 | 407960295 | 2220 | 2220 | 2220 | 2210 | 2047 |
| 571 | 20250225 | 093200 | 403416375 | 2210 | 2215 | 2215 | 2210 | 1040 |
| 572 | 20250225 | 093100 | 401114425 | 2220 | 2215 | 2220 | 2215 | 1493 |
| 573 | 20250225 | 093000 | 397807420 | 2220 | 2215 | 2220 | 2215 | 1962 |
| 574 | 20250225 | 092900 | 393455470 | 2215 | 2220 | 2220 | 2215 | 1851 |
| 575 | 20250225 | 092800 | 389347125 | 2220 | 2220 | 2225 | 2220 | 1028 |
| 576 | 20250225 | 092700 | 387064955 | 2230 | 2230 | 2230 | 2220 | 715 |
| 577 | 20250225 | 092600 | 385474505 | 2230 | 2220 | 2230 | 2215 | 5200 |
| 578 | 20250225 | 092500 | 373926830 | 2225 | 2220 | 2230 | 2215 | 302 |
| 579 | 20250225 | 092400 | 373256850 | 2220 | 2215 | 2220 | 2215 | 1918 |
| 580 | 20250225 | 092300 | 369002230 | 2215 | 2210 | 2215 | 2205 | 1201 |
| 581 | 20250225 | 092200 | 366352645 | 2210 | 2205 | 2210 | 2205 | 1361 |
| 582 | 20250225 | 092100 | 363345985 | 2205 | 2210 | 2210 | 2205 | 555 |
| 583 | 20250225 | 092000 | 362119685 | 2205 | 2205 | 2205 | 2200 | 5290 |
| 584 | 20250225 | 091900 | 350455925 | 2200 | 2200 | 2200 | 2200 | 1204 |
| 585 | 20250225 | 091800 | 347807125 | 2205 | 2195 | 2205 | 2195 | 1551 |
| 586 | 20250225 | 091700 | 344397475 | 2195 | 2210 | 2215 | 2195 | 14674 |
| 587 | 20250225 | 091600 | 312115145 | 2215 | 2205 | 2215 | 2205 | 1373 |
| 588 | 20250225 | 091500 | 309086660 | 2205 | 2215 | 2215 | 2205 | 163 |
| 589 | 20250225 | 091400 | 308726180 | 2215 | 2205 | 2220 | 2205 | 242 |
| 590 | 20250225 | 091300 | 308192370 | 2220 | 2205 | 2220 | 2205 | 2465 |
| 591 | 20250225 | 091200 | 302754530 | 2205 | 2200 | 2210 | 2200 | 4734 |
| 592 | 20250225 | 091100 | 292331455 | 2205 | 2220 | 2220 | 2205 | 11398 |
| 593 | 20250225 | 091000 | 267170910 | 2230 | 2215 | 2230 | 2210 | 6862 |
| 594 | 20250225 | 090900 | 251994570 | 2210 | 2215 | 2220 | 2205 | 3471 |
| 595 | 20250225 | 090800 | 244322740 | 2220 | 2220 | 2220 | 2210 | 2164 |
| 596 | 20250225 | 090700 | 239536965 | 2220 | 2220 | 2230 | 2220 | 531 |
| 597 | 20250225 | 090600 | 238358125 | 2220 | 2210 | 2220 | 2210 | 1627 |
| 598 | 20250225 | 090500 | 234750035 | 2205 | 2250 | 2250 | 2205 | 10614 |
| 599 | 20250225 | 090400 | 211170220 | 2240 | 2255 | 2255 | 2240 | 605 |
| 600 | 20250225 | 090300 | 209807975 | 2255 | 2230 | 2255 | 2230 | 10015 |
| 601 | 20250225 | 090200 | 187420105 | 2245 | 2250 | 2260 | 2220 | 24239 |
| 602 | 20250225 | 090100 | 133080715 | 2250 | 2230 | 2255 | 2230 | 42886 |
| 603 | 20250225 | 090000 | 36619165 | 2230 | 2245 | 2245 | 2190 | 16172 |