31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 193300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 3 | 20250225 | 193200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20250225 | 193100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20250225 | 193000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20250225 | 192900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20250225 | 192800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20250225 | 192700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20250225 | 192600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20250225 | 192500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20250225 | 192400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20250225 | 192300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20250225 | 192200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20250225 | 192100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20250225 | 192000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20250225 | 191900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20250225 | 191800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20250225 | 191700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20250225 | 191600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20250225 | 191500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20250225 | 191400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20250225 | 191300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20250225 | 191200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20250225 | 191100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20250225 | 191000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20250225 | 190900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20250225 | 190800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20250225 | 190700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20250225 | 190600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20250225 | 190500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20250225 | 190400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20250225 | 190300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 33 | 20250225 | 190200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20250225 | 190100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20250225 | 190000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20250225 | 185900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20250225 | 185800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20250225 | 185700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20250225 | 185600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20250225 | 185500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20250225 | 185400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20250225 | 185300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20250225 | 185200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20250225 | 185100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20250225 | 185000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20250225 | 184900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20250225 | 184800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20250225 | 184700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20250225 | 184600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20250225 | 184500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20250225 | 184400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20250225 | 184300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20250225 | 184200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20250225 | 184100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20250225 | 184000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20250225 | 183900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20250225 | 183800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20250225 | 183700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20250225 | 183600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20250225 | 183500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20250225 | 183400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20250225 | 183300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 63 | 20250225 | 183200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20250225 | 183100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20250225 | 183000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20250225 | 182900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20250225 | 182800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20250225 | 182700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20250225 | 182600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20250225 | 182500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20250225 | 182400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20250225 | 182300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20250225 | 182200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20250225 | 182100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20250225 | 182000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20250225 | 181900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20250225 | 181800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20250225 | 181700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20250225 | 181600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20250225 | 181500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20250225 | 181400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20250225 | 181300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20250225 | 181200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20250225 | 181100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20250225 | 181000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20250225 | 180900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20250225 | 180800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20250225 | 180700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20250225 | 180600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20250225 | 180500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20250225 | 180400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20250225 | 180300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 93 | 20250225 | 180200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20250225 | 180100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20250225 | 180000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20250225 | 175900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20250225 | 175800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20250225 | 175700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20250225 | 175600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20250225 | 175500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20250225 | 175400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20250225 | 175300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20250225 | 175200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20250225 | 175100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20250225 | 175000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20250225 | 174900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20250225 | 174800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20250225 | 174700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20250225 | 174600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20250225 | 174500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20250225 | 174400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20250225 | 174300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20250225 | 174200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20250225 | 174100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20250225 | 174000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20250225 | 173900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20250225 | 173800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20250225 | 173700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20250225 | 173600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20250225 | 173500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20250225 | 173400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20250225 | 173300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 123 | 20250225 | 173200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20250225 | 173100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20250225 | 173000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20250225 | 172900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20250225 | 172800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20250225 | 172700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20250225 | 172600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20250225 | 172500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20250225 | 172400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20250225 | 172300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20250225 | 172200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20250225 | 172100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20250225 | 172000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20250225 | 171900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20250225 | 171800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20250225 | 171700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20250225 | 171600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20250225 | 171500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20250225 | 171400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20250225 | 171300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20250225 | 171200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20250225 | 171100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20250225 | 171000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20250225 | 170900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20250225 | 170800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20250225 | 170700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20250225 | 170600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20250225 | 170500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20250225 | 170400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20250225 | 170300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 153 | 20250225 | 170200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20250225 | 170100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20250225 | 170000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20250225 | 165900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20250225 | 165800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20250225 | 165700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20250225 | 165600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20250225 | 165500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20250225 | 165400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20250225 | 165300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20250225 | 165200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20250225 | 165100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20250225 | 165000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20250225 | 164900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20250225 | 164800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20250225 | 164700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20250225 | 164600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20250225 | 164500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20250225 | 164400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20250225 | 164300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20250225 | 164200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20250225 | 164100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20250225 | 164000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20250225 | 163900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20250225 | 163800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20250225 | 163700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20250225 | 163600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20250225 | 163500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20250225 | 163400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20250225 | 163300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 183 | 20250225 | 163200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20250225 | 163100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20250225 | 163000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20250225 | 162900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20250225 | 162800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20250225 | 162700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20250225 | 162600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20250225 | 162500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20250225 | 162400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20250225 | 162300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20250225 | 162200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20250225 | 162100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20250225 | 162000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20250225 | 161900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20250225 | 161800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20250225 | 161700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20250225 | 161600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20250225 | 161500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20250225 | 161400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20250225 | 161300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20250225 | 161200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20250225 | 161100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20250225 | 161000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20250225 | 160900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20250225 | 160800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20250225 | 160700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20250225 | 160600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20250225 | 160500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20250225 | 160400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20250225 | 160300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 213 | 20250225 | 160200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20250225 | 160100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20250225 | 160000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20250225 | 155900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20250225 | 155800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20250225 | 155700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20250225 | 155600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20250225 | 155500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20250225 | 155400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20250225 | 155300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20250225 | 155200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20250225 | 155100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20250225 | 155000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20250225 | 154900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20250225 | 154800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20250225 | 154700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20250225 | 154600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20250225 | 154500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20250225 | 154400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20250225 | 154300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20250225 | 154200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20250225 | 154100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20250225 | 154000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20250225 | 153900 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20250225 | 153800 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20250225 | 153700 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20250225 | 153600 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20250225 | 153500 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20250225 | 153400 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20250225 | 153300 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 243 | 20250225 | 153200 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20250225 | 153100 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20250225 | 153000 | 2670937935 | 3580 | 3580 | 3580 | 3580 | 18094 |
| 246 | 20250225 | 152900 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20250225 | 152800 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20250225 | 152700 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20250225 | 152600 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20250225 | 152500 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20250225 | 152400 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20250225 | 152300 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20250225 | 152200 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20250225 | 152100 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20250225 | 152000 | 2606161415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20250225 | 151900 | 2606161415 | 3580 | 3575 | 3580 | 3575 | 1053 |
| 257 | 20250225 | 151800 | 2602391910 | 3575 | 3580 | 3580 | 3575 | 208 |
| 258 | 20250225 | 151700 | 2601647435 | 3580 | 3580 | 3580 | 3575 | 756 |
| 259 | 20250225 | 151600 | 2598942965 | 3580 | 3580 | 3580 | 3575 | 27 |
| 260 | 20250225 | 151500 | 2598846315 | 3580 | 3575 | 3580 | 3575 | 1806 |
| 261 | 20250225 | 151400 | 2592389785 | 3580 | 3575 | 3585 | 3575 | 1441 |
| 262 | 20250225 | 151300 | 2587238115 | 3575 | 3575 | 3580 | 3575 | 3846 |
| 263 | 20250225 | 151200 | 2573478090 | 3580 | 3575 | 3580 | 3570 | 1031 |
| 264 | 20250225 | 151100 | 2569792625 | 3575 | 3580 | 3580 | 3570 | 3003 |
| 265 | 20250225 | 151000 | 2559065845 | 3580 | 3580 | 3580 | 3575 | 33 |
| 266 | 20250225 | 150900 | 2558947715 | 3580 | 3580 | 3580 | 3580 | 16 |
| 267 | 20250225 | 150800 | 2558890435 | 3580 | 3580 | 3580 | 3580 | 288 |
| 268 | 20250225 | 150700 | 2557859395 | 3580 | 3575 | 3580 | 3575 | 1966 |
| 269 | 20250225 | 150600 | 2550830795 | 3580 | 3580 | 3580 | 3580 | 43 |
| 270 | 20250225 | 150500 | 2550676855 | 3580 | 3580 | 3580 | 3570 | 231 |
| 271 | 20250225 | 150400 | 2549849885 | 3580 | 3575 | 3580 | 3570 | 3354 |
| 272 | 20250225 | 150300 | 2537845085 | 3580 | 3580 | 3580 | 3580 | 34 |
| 273 | 20250225 | 150200 | 2537723365 | 3570 | 3570 | 3580 | 3570 | 255 |
| 274 | 20250225 | 150100 | 2536812865 | 3570 | 3580 | 3580 | 3570 | 3085 |
| 275 | 20250225 | 150000 | 2525790965 | 3580 | 3575 | 3580 | 3575 | 122 |
| 276 | 20250225 | 145900 | 2525354635 | 3575 | 3580 | 3580 | 3575 | 511 |
| 277 | 20250225 | 145800 | 2523526865 | 3580 | 3580 | 3580 | 3575 | 604 |
| 278 | 20250225 | 145700 | 2521366640 | 3580 | 3575 | 3580 | 3575 | 56 |
| 279 | 20250225 | 145600 | 2521166250 | 3580 | 3580 | 3580 | 3580 | 150 |
| 280 | 20250225 | 145500 | 2520629250 | 3575 | 3575 | 3580 | 3575 | 114 |
| 281 | 20250225 | 145400 | 2520221525 | 3575 | 3580 | 3580 | 3575 | 146 |
| 282 | 20250225 | 145300 | 2519699425 | 3580 | 3575 | 3580 | 3575 | 1914 |
| 283 | 20250225 | 145200 | 2512856615 | 3575 | 3580 | 3580 | 3575 | 1598 |
| 284 | 20250225 | 145100 | 2507143595 | 3580 | 3580 | 3580 | 3575 | 89 |
| 285 | 20250225 | 145000 | 2506825270 | 3580 | 3585 | 3585 | 3575 | 343 |
| 286 | 20250225 | 144900 | 2505597320 | 3585 | 3585 | 3585 | 3575 | 1123 |
| 287 | 20250225 | 144800 | 2501576565 | 3580 | 3585 | 3585 | 3580 | 1958 |
| 288 | 20250225 | 144700 | 2494566400 | 3585 | 3580 | 3585 | 3580 | 585 |
| 289 | 20250225 | 144600 | 2492471760 | 3585 | 3575 | 3585 | 3575 | 738 |
| 290 | 20250225 | 144500 | 2489832140 | 3575 | 3580 | 3580 | 3575 | 131 |
| 291 | 20250225 | 144400 | 2489363255 | 3580 | 3580 | 3580 | 3575 | 232 |
| 292 | 20250225 | 144300 | 2488533215 | 3580 | 3585 | 3585 | 3580 | 146 |
| 293 | 20250225 | 144200 | 2488010440 | 3585 | 3585 | 3585 | 3575 | 3966 |
| 294 | 20250225 | 144100 | 2473814280 | 3580 | 3585 | 3585 | 3580 | 136 |
| 295 | 20250225 | 144000 | 2473326795 | 3585 | 3580 | 3585 | 3580 | 141 |
| 296 | 20250225 | 143900 | 2472821565 | 3585 | 3585 | 3585 | 3575 | 850 |
| 297 | 20250225 | 143800 | 2469778960 | 3585 | 3585 | 3585 | 3575 | 23366 |
| 298 | 20250225 | 143700 | 2386152130 | 3585 | 3590 | 3590 | 3585 | 424 |
| 299 | 20250225 | 143600 | 2384631760 | 3590 | 3590 | 3590 | 3585 | 211 |
| 300 | 20250225 | 143500 | 2383874745 | 3590 | 3590 | 3590 | 3585 | 827 |
| 301 | 20250225 | 143400 | 2380909430 | 3590 | 3590 | 3590 | 3585 | 711 |
| 302 | 20250225 | 143300 | 2378358510 | 3590 | 3590 | 3590 | 3585 | 110 |
| 303 | 20250225 | 143200 | 2377963710 | 3590 | 3590 | 3590 | 3585 | 1489 |
| 304 | 20250225 | 143100 | 2372623930 | 3585 | 3590 | 3590 | 3585 | 142 |
| 305 | 20250225 | 143000 | 2372114250 | 3590 | 3590 | 3590 | 3585 | 4021 |
| 306 | 20250225 | 142900 | 2357694605 | 3590 | 3590 | 3595 | 3590 | 1197 |
| 307 | 20250225 | 142800 | 2353392710 | 3595 | 3585 | 3595 | 3585 | 487 |
| 308 | 20250225 | 142700 | 2351644145 | 3595 | 3590 | 3595 | 3590 | 768 |
| 309 | 20250225 | 142600 | 2348884090 | 3590 | 3595 | 3595 | 3585 | 834 |
| 310 | 20250225 | 142500 | 2345889845 | 3595 | 3590 | 3595 | 3585 | 367 |
| 311 | 20250225 | 142400 | 2344573110 | 3590 | 3590 | 3590 | 3585 | 646 |
| 312 | 20250225 | 142300 | 2342254055 | 3590 | 3590 | 3590 | 3590 | 473 |
| 313 | 20250225 | 142200 | 2340555985 | 3585 | 3585 | 3590 | 3585 | 1134 |
| 314 | 20250225 | 142100 | 2336485130 | 3590 | 3590 | 3590 | 3585 | 337 |
| 315 | 20250225 | 142000 | 2335275540 | 3590 | 3590 | 3590 | 3585 | 3089 |
| 316 | 20250225 | 141900 | 2324201135 | 3590 | 3590 | 3590 | 3585 | 171 |
| 317 | 20250225 | 141800 | 2323587445 | 3590 | 3590 | 3590 | 3585 | 123 |
| 318 | 20250225 | 141700 | 2323146050 | 3585 | 3590 | 3590 | 3585 | 665 |
| 319 | 20250225 | 141600 | 2320760345 | 3590 | 3590 | 3590 | 3585 | 569 |
| 320 | 20250225 | 141500 | 2318717715 | 3585 | 3600 | 3600 | 3585 | 11661 |
| 321 | 20250225 | 141400 | 2276840710 | 3600 | 3600 | 3600 | 3595 | 1340 |
| 322 | 20250225 | 141300 | 2272022855 | 3600 | 3600 | 3600 | 3595 | 5787 |
| 323 | 20250225 | 141200 | 2251216805 | 3595 | 3600 | 3600 | 3595 | 173 |
| 324 | 20250225 | 141100 | 2250594200 | 3600 | 3600 | 3600 | 3595 | 964 |
| 325 | 20250225 | 141000 | 2247128095 | 3600 | 3590 | 3600 | 3585 | 5604 |
| 326 | 20250225 | 140900 | 2226997915 | 3590 | 3585 | 3590 | 3585 | 315 |
| 327 | 20250225 | 140800 | 2225867150 | 3585 | 3590 | 3590 | 3585 | 782 |
| 328 | 20250225 | 140700 | 2223063085 | 3590 | 3590 | 3590 | 3585 | 555 |
| 329 | 20250225 | 140600 | 2221072730 | 3590 | 3590 | 3590 | 3585 | 427 |
| 330 | 20250225 | 140500 | 2219541405 | 3590 | 3590 | 3590 | 3585 | 954 |
| 331 | 20250225 | 140400 | 2216120870 | 3590 | 3580 | 3590 | 3580 | 3099 |
| 332 | 20250225 | 140300 | 2205006280 | 3585 | 3585 | 3585 | 3580 | 649 |
| 333 | 20250225 | 140200 | 2202681065 | 3585 | 3585 | 3585 | 3580 | 622 |
| 334 | 20250225 | 140100 | 2200453790 | 3585 | 3585 | 3585 | 3580 | 120 |
| 335 | 20250225 | 140000 | 2200023680 | 3585 | 3585 | 3585 | 3580 | 129 |
| 336 | 20250225 | 135900 | 2199561375 | 3585 | 3585 | 3585 | 3585 | 109 |
| 337 | 20250225 | 135800 | 2199170610 | 3580 | 3590 | 3590 | 3580 | 146 |
| 338 | 20250225 | 135700 | 2198647090 | 3580 | 3585 | 3585 | 3575 | 6561 |
| 339 | 20250225 | 135600 | 2175138820 | 3585 | 3585 | 3585 | 3580 | 421 |
| 340 | 20250225 | 135500 | 2173631035 | 3585 | 3585 | 3585 | 3585 | 248 |
| 341 | 20250225 | 135400 | 2172741955 | 3585 | 3585 | 3585 | 3580 | 252 |
| 342 | 20250225 | 135300 | 2171838785 | 3585 | 3585 | 3585 | 3575 | 556 |
| 343 | 20250225 | 135200 | 2169847805 | 3585 | 3580 | 3585 | 3580 | 335 |
| 344 | 20250225 | 135100 | 2168647330 | 3580 | 3580 | 3585 | 3575 | 1011 |
| 345 | 20250225 | 135000 | 2165027865 | 3580 | 3580 | 3580 | 3580 | 250 |
| 346 | 20250225 | 134900 | 2164132865 | 3580 | 3580 | 3580 | 3580 | 297 |
| 347 | 20250225 | 134800 | 2163069605 | 3580 | 3575 | 3580 | 3575 | 160 |
| 348 | 20250225 | 134700 | 2162496955 | 3580 | 3580 | 3580 | 3575 | 617 |
| 349 | 20250225 | 134600 | 2160289635 | 3580 | 3580 | 3580 | 3575 | 113 |
| 350 | 20250225 | 134500 | 2159885100 | 3575 | 3580 | 3580 | 3575 | 435 |
| 351 | 20250225 | 134400 | 2158328900 | 3580 | 3580 | 3580 | 3575 | 363 |
| 352 | 20250225 | 134300 | 2157029990 | 3580 | 3575 | 3580 | 3575 | 10866 |
| 353 | 20250225 | 134200 | 2118178235 | 3575 | 3575 | 3575 | 3575 | 74 |
| 354 | 20250225 | 134100 | 2117913685 | 3575 | 3565 | 3575 | 3565 | 6518 |
| 355 | 20250225 | 134000 | 2094646620 | 3575 | 3575 | 3575 | 3565 | 655 |
| 356 | 20250225 | 133900 | 2092310685 | 3575 | 3575 | 3575 | 3570 | 183 |
| 357 | 20250225 | 133800 | 2091656510 | 3575 | 3575 | 3575 | 3570 | 189 |
| 358 | 20250225 | 133700 | 2090981085 | 3575 | 3575 | 3575 | 3575 | 690 |
| 359 | 20250225 | 133600 | 2088514335 | 3575 | 3575 | 3575 | 3575 | 110 |
| 360 | 20250225 | 133500 | 2088121085 | 3575 | 3575 | 3575 | 3560 | 334 |
| 361 | 20250225 | 133400 | 2086929630 | 3575 | 3565 | 3575 | 3565 | 409 |
| 362 | 20250225 | 133300 | 2085468175 | 3580 | 3580 | 3580 | 3560 | 932 |
| 363 | 20250225 | 133200 | 2082143880 | 3580 | 3575 | 3580 | 3570 | 1172 |
| 364 | 20250225 | 133100 | 2077954220 | 3575 | 3575 | 3575 | 3575 | 124 |
| 365 | 20250225 | 133000 | 2077510920 | 3575 | 3575 | 3575 | 3570 | 86 |
| 366 | 20250225 | 132900 | 2077203480 | 3575 | 3575 | 3575 | 3565 | 296 |
| 367 | 20250225 | 132800 | 2076145380 | 3565 | 3575 | 3575 | 3565 | 490 |
| 368 | 20250225 | 132700 | 2074394185 | 3575 | 3575 | 3575 | 3575 | 295 |
| 369 | 20250225 | 132600 | 2073339560 | 3570 | 3575 | 3575 | 3560 | 1814 |
| 370 | 20250225 | 132500 | 2066865450 | 3575 | 3575 | 3575 | 3565 | 281 |
| 371 | 20250225 | 132400 | 2065861290 | 3575 | 3575 | 3575 | 3570 | 122 |
| 372 | 20250225 | 132300 | 2065425240 | 3580 | 3565 | 3580 | 3560 | 688 |
| 373 | 20250225 | 132200 | 2062968500 | 3580 | 3570 | 3580 | 3560 | 5123 |
| 374 | 20250225 | 132100 | 2044727495 | 3570 | 3565 | 3570 | 3560 | 5563 |
| 375 | 20250225 | 132000 | 2024911530 | 3565 | 3565 | 3565 | 3565 | 506 |
| 376 | 20250225 | 131900 | 2023107640 | 3565 | 3565 | 3565 | 3555 | 339 |
| 377 | 20250225 | 131800 | 2021899195 | 3565 | 3565 | 3565 | 3565 | 529 |
| 378 | 20250225 | 131700 | 2020013310 | 3560 | 3560 | 3565 | 3560 | 789 |
| 379 | 20250225 | 131600 | 2017203570 | 3560 | 3560 | 3560 | 3555 | 117 |
| 380 | 20250225 | 131500 | 2016787230 | 3555 | 3560 | 3560 | 3555 | 3873 |
| 381 | 20250225 | 131400 | 2003003630 | 3560 | 3560 | 3560 | 3555 | 426 |
| 382 | 20250225 | 131300 | 2001488570 | 3555 | 3560 | 3560 | 3555 | 3265 |
| 383 | 20250225 | 131200 | 1989880420 | 3560 | 3560 | 3560 | 3560 | 16 |
| 384 | 20250225 | 131100 | 1989823460 | 3560 | 3560 | 3560 | 3555 | 566 |
| 385 | 20250225 | 131000 | 1987808515 | 3560 | 3560 | 3560 | 3560 | 462 |
| 386 | 20250225 | 130900 | 1986163795 | 3560 | 3560 | 3560 | 3555 | 578 |
| 387 | 20250225 | 130800 | 1984108615 | 3555 | 3555 | 3560 | 3555 | 3037 |
| 388 | 20250225 | 130700 | 1973311895 | 3560 | 3560 | 3560 | 3560 | 130 |
| 389 | 20250225 | 130600 | 1972849095 | 3560 | 3555 | 3560 | 3550 | 880 |
| 390 | 20250225 | 130500 | 1969718560 | 3555 | 3555 | 3560 | 3555 | 5107 |
| 391 | 20250225 | 130400 | 1951562985 | 3560 | 3560 | 3560 | 3560 | 30 |
| 392 | 20250225 | 130300 | 1951456185 | 3555 | 3560 | 3560 | 3555 | 26 |
| 393 | 20250225 | 130200 | 1951363630 | 3560 | 3560 | 3560 | 3555 | 64 |
| 394 | 20250225 | 130100 | 1951135845 | 3555 | 3560 | 3560 | 3555 | 158 |
| 395 | 20250225 | 130000 | 1950573680 | 3560 | 3555 | 3560 | 3555 | 177 |
| 396 | 20250225 | 125900 | 1949944265 | 3555 | 3555 | 3560 | 3555 | 1935 |
| 397 | 20250225 | 125800 | 1943065325 | 3555 | 3560 | 3560 | 3555 | 6258 |
| 398 | 20250225 | 125700 | 1920817955 | 3560 | 3560 | 3560 | 3555 | 5692 |
| 399 | 20250225 | 125600 | 1900582035 | 3560 | 3560 | 3560 | 3560 | 478 |
| 400 | 20250225 | 125500 | 1898880355 | 3560 | 3560 | 3565 | 3560 | 3474 |
| 401 | 20250225 | 125400 | 1886512800 | 3565 | 3565 | 3565 | 3560 | 149 |
| 402 | 20250225 | 125300 | 1885982115 | 3565 | 3565 | 3565 | 3565 | 57 |
| 403 | 20250225 | 125200 | 1885778910 | 3565 | 3560 | 3565 | 3560 | 227 |
| 404 | 20250225 | 125100 | 1884970405 | 3565 | 3565 | 3565 | 3560 | 83 |
| 405 | 20250225 | 125000 | 1884674720 | 3565 | 3565 | 3565 | 3560 | 590 |
| 406 | 20250225 | 124900 | 1882573870 | 3565 | 3565 | 3565 | 3565 | 274 |
| 407 | 20250225 | 124800 | 1881597060 | 3565 | 3575 | 3575 | 3560 | 899 |
| 408 | 20250225 | 124700 | 1878387895 | 3575 | 3565 | 3575 | 3565 | 2403 |
| 409 | 20250225 | 124600 | 1869820560 | 3560 | 3565 | 3565 | 3560 | 1270 |
| 410 | 20250225 | 124500 | 1865298060 | 3565 | 3560 | 3565 | 3560 | 293 |
| 411 | 20250225 | 124400 | 1864254860 | 3565 | 3565 | 3565 | 3565 | 2063 |
| 412 | 20250225 | 124300 | 1856900265 | 3565 | 3565 | 3565 | 3565 | 22 |
| 413 | 20250225 | 124200 | 1856821835 | 3565 | 3565 | 3565 | 3565 | 410 |
| 414 | 20250225 | 124100 | 1855360185 | 3555 | 3565 | 3565 | 3555 | 4999 |
| 415 | 20250225 | 124000 | 1837569170 | 3565 | 3560 | 3565 | 3555 | 10470 |
| 416 | 20250225 | 123900 | 1800278510 | 3565 | 3565 | 3565 | 3555 | 10900 |
| 417 | 20250225 | 123800 | 1761470340 | 3565 | 3565 | 3565 | 3560 | 294 |
| 418 | 20250225 | 123700 | 1760422330 | 3565 | 3565 | 3565 | 3560 | 178 |
| 419 | 20250225 | 123600 | 1759788260 | 3565 | 3560 | 3565 | 3560 | 373 |
| 420 | 20250225 | 123500 | 1758458615 | 3560 | 3560 | 3565 | 3560 | 409 |
| 421 | 20250225 | 123400 | 1757002325 | 3565 | 3565 | 3565 | 3560 | 2631 |
| 422 | 20250225 | 123300 | 1747635530 | 3565 | 3565 | 3565 | 3560 | 3010 |
| 423 | 20250225 | 123200 | 1736918545 | 3565 | 3565 | 3570 | 3565 | 857 |
| 424 | 20250225 | 123100 | 1733863325 | 3565 | 3560 | 3570 | 3560 | 785 |
| 425 | 20250225 | 123000 | 1731066105 | 3565 | 3570 | 3570 | 3560 | 907 |
| 426 | 20250225 | 122900 | 1727835260 | 3565 | 3570 | 3570 | 3565 | 1537 |
| 427 | 20250225 | 122800 | 1722354730 | 3570 | 3575 | 3575 | 3570 | 101 |
| 428 | 20250225 | 122700 | 1721993755 | 3575 | 3580 | 3580 | 3575 | 49 |
| 429 | 20250225 | 122600 | 1721818410 | 3570 | 3580 | 3580 | 3560 | 486 |
| 430 | 20250225 | 122500 | 1720083915 | 3580 | 3580 | 3580 | 3565 | 8356 |
| 431 | 20250225 | 122400 | 1690290880 | 3570 | 3570 | 3580 | 3570 | 723 |
| 432 | 20250225 | 122300 | 1687709575 | 3570 | 3585 | 3585 | 3570 | 1888 |
| 433 | 20250225 | 122200 | 1680967640 | 3580 | 3580 | 3580 | 3575 | 915 |
| 434 | 20250225 | 122100 | 1677693720 | 3580 | 3580 | 3580 | 3570 | 154 |
| 435 | 20250225 | 122000 | 1677143150 | 3580 | 3580 | 3580 | 3575 | 361 |
| 436 | 20250225 | 121900 | 1675852270 | 3580 | 3580 | 3580 | 3575 | 919 |
| 437 | 20250225 | 121800 | 1672563105 | 3575 | 3585 | 3585 | 3575 | 335 |
| 438 | 20250225 | 121700 | 1671365070 | 3585 | 3580 | 3585 | 3580 | 150 |
| 439 | 20250225 | 121600 | 1670827610 | 3580 | 3585 | 3585 | 3575 | 242 |
| 440 | 20250225 | 121500 | 1669960350 | 3580 | 3585 | 3585 | 3580 | 329 |
| 441 | 20250225 | 121400 | 1668780925 | 3585 | 3570 | 3585 | 3570 | 632 |
| 442 | 20250225 | 121300 | 1666521595 | 3575 | 3575 | 3575 | 3570 | 570 |
| 443 | 20250225 | 121200 | 1664486245 | 3575 | 3575 | 3575 | 3570 | 116 |
| 444 | 20250225 | 121100 | 1664071720 | 3575 | 3575 | 3575 | 3570 | 1604 |
| 445 | 20250225 | 121000 | 1658345235 | 3575 | 3575 | 3575 | 3570 | 3132 |
| 446 | 20250225 | 120900 | 1647162735 | 3575 | 3575 | 3580 | 3575 | 455 |
| 447 | 20250225 | 120800 | 1645536005 | 3575 | 3580 | 3580 | 3575 | 548 |
| 448 | 20250225 | 120700 | 1643576815 | 3580 | 3580 | 3580 | 3575 | 218 |
| 449 | 20250225 | 120600 | 1642796395 | 3580 | 3580 | 3580 | 3580 | 90 |
| 450 | 20250225 | 120500 | 1642474195 | 3580 | 3585 | 3585 | 3580 | 31 |
| 451 | 20250225 | 120400 | 1642363140 | 3585 | 3585 | 3585 | 3585 | 64 |
| 452 | 20250225 | 120300 | 1642133700 | 3585 | 3570 | 3585 | 3570 | 1308 |
| 453 | 20250225 | 120200 | 1637458095 | 3570 | 3575 | 3585 | 3570 | 2212 |
| 454 | 20250225 | 120100 | 1629554860 | 3575 | 3590 | 3590 | 3575 | 2180 |
| 455 | 20250225 | 120000 | 1621760535 | 3590 | 3590 | 3590 | 3575 | 831 |
| 456 | 20250225 | 115900 | 1618786465 | 3590 | 3590 | 3590 | 3590 | 46 |
| 457 | 20250225 | 115800 | 1618621325 | 3590 | 3590 | 3590 | 3590 | 96 |
| 458 | 20250225 | 115700 | 1618276685 | 3590 | 3595 | 3595 | 3580 | 502 |
| 459 | 20250225 | 115600 | 1616475065 | 3595 | 3590 | 3595 | 3590 | 4025 |
| 460 | 20250225 | 115500 | 1602023935 | 3590 | 3590 | 3590 | 3590 | 7175 |
| 461 | 20250225 | 115400 | 1576265685 | 3580 | 3595 | 3595 | 3580 | 794 |
| 462 | 20250225 | 115300 | 1573421795 | 3595 | 3595 | 3595 | 3580 | 705 |
| 463 | 20250225 | 115200 | 1570892420 | 3600 | 3580 | 3600 | 3575 | 2654 |
| 464 | 20250225 | 115100 | 1561355660 | 3585 | 3575 | 3585 | 3575 | 203 |
| 465 | 20250225 | 115000 | 1560629405 | 3585 | 3580 | 3585 | 3575 | 933 |
| 466 | 20250225 | 114900 | 1557289450 | 3580 | 3580 | 3585 | 3575 | 4598 |
| 467 | 20250225 | 114800 | 1540830495 | 3580 | 3575 | 3580 | 3575 | 190 |
| 468 | 20250225 | 114700 | 1540150945 | 3575 | 3570 | 3575 | 3570 | 3110 |
| 469 | 20250225 | 114600 | 1529033345 | 3575 | 3575 | 3575 | 3570 | 71 |
| 470 | 20250225 | 114500 | 1528779525 | 3575 | 3575 | 3580 | 3570 | 1491 |
| 471 | 20250225 | 114400 | 1523449260 | 3580 | 3580 | 3580 | 3575 | 1699 |
| 472 | 20250225 | 114300 | 1517370040 | 3580 | 3585 | 3585 | 3575 | 922 |
| 473 | 20250225 | 114200 | 1514067345 | 3580 | 3585 | 3585 | 3580 | 170 |
| 474 | 20250225 | 114100 | 1513458395 | 3585 | 3585 | 3585 | 3580 | 476 |
| 475 | 20250225 | 114000 | 1511752435 | 3580 | 3580 | 3580 | 3580 | 760 |
| 476 | 20250225 | 113900 | 1509031635 | 3580 | 3580 | 3580 | 3575 | 667 |
| 477 | 20250225 | 113800 | 1506643925 | 3580 | 3580 | 3580 | 3580 | 265 |
| 478 | 20250225 | 113700 | 1505695225 | 3580 | 3575 | 3580 | 3575 | 295 |
| 479 | 20250225 | 113600 | 1504639150 | 3580 | 3570 | 3580 | 3570 | 475 |
| 480 | 20250225 | 113500 | 1502942665 | 3580 | 3580 | 3580 | 3580 | 24 |
| 481 | 20250225 | 113400 | 1502856745 | 3580 | 3580 | 3580 | 3575 | 230 |
| 482 | 20250225 | 113300 | 1502034190 | 3580 | 3580 | 3580 | 3580 | 212 |
| 483 | 20250225 | 113200 | 1501275230 | 3580 | 3580 | 3580 | 3580 | 47 |
| 484 | 20250225 | 113100 | 1501106970 | 3580 | 3570 | 3580 | 3570 | 73 |
| 485 | 20250225 | 113000 | 1500845820 | 3570 | 3580 | 3580 | 3565 | 482 |
| 486 | 20250225 | 112900 | 1499126390 | 3580 | 3580 | 3580 | 3570 | 752 |
| 487 | 20250225 | 112800 | 1496438130 | 3565 | 3570 | 3580 | 3565 | 2240 |
| 488 | 20250225 | 112700 | 1488441825 | 3570 | 3580 | 3580 | 3570 | 1179 |
| 489 | 20250225 | 112600 | 1484232080 | 3575 | 3580 | 3580 | 3575 | 2936 |
| 490 | 20250225 | 112500 | 1473721700 | 3580 | 3575 | 3580 | 3575 | 1503 |
| 491 | 20250225 | 112400 | 1468348075 | 3575 | 3565 | 3575 | 3560 | 3369 |
| 492 | 20250225 | 112300 | 1456323380 | 3570 | 3565 | 3570 | 3560 | 3590 |
| 493 | 20250225 | 112200 | 1443537490 | 3575 | 3570 | 3575 | 3560 | 13675 |
| 494 | 20250225 | 112100 | 1394808195 | 3575 | 3575 | 3580 | 3570 | 2955 |
| 495 | 20250225 | 112000 | 1384257630 | 3580 | 3575 | 3580 | 3570 | 9499 |
| 496 | 20250225 | 111900 | 1350277655 | 3580 | 3580 | 3580 | 3580 | 622 |
| 497 | 20250225 | 111800 | 1348050895 | 3580 | 3595 | 3600 | 3575 | 15158 |
| 498 | 20250225 | 111700 | 1293724405 | 3595 | 3600 | 3605 | 3595 | 3062 |
| 499 | 20250225 | 111600 | 1282706885 | 3600 | 3600 | 3605 | 3600 | 1013 |
| 500 | 20250225 | 111500 | 1279057885 | 3605 | 3605 | 3605 | 3600 | 1251 |
| 501 | 20250225 | 111400 | 1274553050 | 3605 | 3600 | 3615 | 3600 | 233 |
| 502 | 20250225 | 111300 | 1273712995 | 3600 | 3610 | 3615 | 3600 | 21066 |
| 503 | 20250225 | 111200 | 1197681205 | 3610 | 3610 | 3615 | 3610 | 467 |
| 504 | 20250225 | 111100 | 1195995260 | 3615 | 3610 | 3620 | 3610 | 671 |
| 505 | 20250225 | 111000 | 1193570540 | 3610 | 3615 | 3620 | 3610 | 755 |
| 506 | 20250225 | 110900 | 1190840930 | 3620 | 3620 | 3620 | 3610 | 7898 |
| 507 | 20250225 | 110800 | 1162289645 | 3620 | 3615 | 3620 | 3615 | 91 |
| 508 | 20250225 | 110700 | 1161960480 | 3620 | 3615 | 3620 | 3615 | 395 |
| 509 | 20250225 | 110600 | 1160532105 | 3620 | 3620 | 3620 | 3615 | 244 |
| 510 | 20250225 | 110500 | 1159649325 | 3620 | 3620 | 3620 | 3620 | 17 |
| 511 | 20250225 | 110400 | 1159587785 | 3620 | 3620 | 3625 | 3615 | 3128 |
| 512 | 20250225 | 110300 | 1148265415 | 3625 | 3620 | 3625 | 3620 | 2464 |
| 513 | 20250225 | 110200 | 1139344555 | 3620 | 3620 | 3620 | 3615 | 3355 |
| 514 | 20250225 | 110100 | 1127213500 | 3620 | 3620 | 3620 | 3620 | 3572 |
| 515 | 20250225 | 110000 | 1114282860 | 3620 | 3620 | 3620 | 3615 | 1046 |
| 516 | 20250225 | 105900 | 1110496345 | 3620 | 3620 | 3620 | 3615 | 1077 |
| 517 | 20250225 | 105800 | 1106597635 | 3620 | 3620 | 3620 | 3615 | 251 |
| 518 | 20250225 | 105700 | 1105689020 | 3620 | 3615 | 3620 | 3615 | 345 |
| 519 | 20250225 | 105600 | 1104440125 | 3620 | 3620 | 3620 | 3620 | 705 |
| 520 | 20250225 | 105500 | 1101888025 | 3620 | 3620 | 3620 | 3615 | 581 |
| 521 | 20250225 | 105400 | 1099784925 | 3620 | 3620 | 3620 | 3620 | 648 |
| 522 | 20250225 | 105300 | 1097439165 | 3620 | 3620 | 3620 | 3620 | 252 |
| 523 | 20250225 | 105200 | 1096526925 | 3620 | 3615 | 3620 | 3615 | 5439 |
| 524 | 20250225 | 105100 | 1076839650 | 3615 | 3620 | 3625 | 3610 | 1841 |
| 525 | 20250225 | 105000 | 1070172915 | 3620 | 3620 | 3620 | 3610 | 23472 |
| 526 | 20250225 | 104900 | 985212900 | 3620 | 3620 | 3625 | 3615 | 10119 |
| 527 | 20250225 | 104800 | 948581435 | 3620 | 3615 | 3620 | 3610 | 275 |
| 528 | 20250225 | 104700 | 947588315 | 3615 | 3620 | 3620 | 3610 | 2808 |
| 529 | 20250225 | 104600 | 937437615 | 3620 | 3620 | 3620 | 3620 | 2339 |
| 530 | 20250225 | 104500 | 928970435 | 3620 | 3620 | 3620 | 3620 | 969 |
| 531 | 20250225 | 104400 | 925462655 | 3620 | 3620 | 3620 | 3615 | 9037 |
| 532 | 20250225 | 104300 | 892748815 | 3620 | 3620 | 3620 | 3615 | 1259 |
| 533 | 20250225 | 104200 | 888191585 | 3620 | 3620 | 3620 | 3615 | 3837 |
| 534 | 20250225 | 104100 | 874306695 | 3620 | 3615 | 3620 | 3615 | 3411 |
| 535 | 20250225 | 104000 | 861974935 | 3620 | 3610 | 3620 | 3610 | 2830 |
| 536 | 20250225 | 103900 | 851745805 | 3610 | 3610 | 3610 | 3610 | 434 |
| 537 | 20250225 | 103800 | 850179065 | 3615 | 3615 | 3615 | 3610 | 307 |
| 538 | 20250225 | 103700 | 849069265 | 3610 | 3615 | 3615 | 3610 | 670 |
| 539 | 20250225 | 103600 | 846649115 | 3615 | 3610 | 3615 | 3610 | 2539 |
| 540 | 20250225 | 103500 | 837477855 | 3610 | 3610 | 3610 | 3610 | 386 |
| 541 | 20250225 | 103400 | 836084395 | 3610 | 3610 | 3610 | 3610 | 272 |
| 542 | 20250225 | 103300 | 835102475 | 3610 | 3610 | 3610 | 3610 | 57 |
| 543 | 20250225 | 103200 | 834896705 | 3610 | 3610 | 3610 | 3605 | 685 |
| 544 | 20250225 | 103100 | 832426355 | 3610 | 3610 | 3610 | 3610 | 303 |
| 545 | 20250225 | 103000 | 831332525 | 3610 | 3605 | 3610 | 3605 | 3509 |
| 546 | 20250225 | 102900 | 818681885 | 3605 | 3600 | 3605 | 3600 | 296 |
| 547 | 20250225 | 102800 | 817615815 | 3605 | 3605 | 3605 | 3600 | 2108 |
| 548 | 20250225 | 102700 | 810026980 | 3605 | 3605 | 3605 | 3600 | 544 |
| 549 | 20250225 | 102600 | 808068360 | 3605 | 3600 | 3605 | 3600 | 176 |
| 550 | 20250225 | 102500 | 807434715 | 3600 | 3605 | 3605 | 3600 | 261 |
| 551 | 20250225 | 102400 | 806494810 | 3605 | 3600 | 3605 | 3600 | 3375 |
| 552 | 20250225 | 102300 | 794344705 | 3595 | 3600 | 3600 | 3595 | 316 |
| 553 | 20250225 | 102200 | 793207755 | 3600 | 3600 | 3600 | 3600 | 1 |
| 554 | 20250225 | 102100 | 793204155 | 3595 | 3600 | 3600 | 3595 | 385 |
| 555 | 20250225 | 102000 | 791819805 | 3600 | 3600 | 3600 | 3595 | 319 |
| 556 | 20250225 | 101900 | 790672755 | 3600 | 3600 | 3600 | 3600 | 16 |
| 557 | 20250225 | 101800 | 790615155 | 3600 | 3595 | 3600 | 3595 | 79 |
| 558 | 20250225 | 101700 | 790330780 | 3600 | 3595 | 3600 | 3590 | 126 |
| 559 | 20250225 | 101600 | 789877820 | 3600 | 3595 | 3600 | 3595 | 800 |
| 560 | 20250225 | 101500 | 787000710 | 3595 | 3595 | 3595 | 3590 | 2559 |
| 561 | 20250225 | 101400 | 777806105 | 3595 | 3595 | 3595 | 3590 | 310 |
| 562 | 20250225 | 101300 | 776691855 | 3595 | 3600 | 3605 | 3595 | 317 |
| 563 | 20250225 | 101200 | 775551320 | 3595 | 3600 | 3600 | 3590 | 1372 |
| 564 | 20250225 | 101100 | 770619790 | 3595 | 3600 | 3600 | 3595 | 34 |
| 565 | 20250225 | 101000 | 770497440 | 3600 | 3600 | 3605 | 3595 | 3130 |
| 566 | 20250225 | 100900 | 759229680 | 3600 | 3595 | 3600 | 3590 | 8480 |
| 567 | 20250225 | 100800 | 728757970 | 3595 | 3590 | 3595 | 3590 | 476 |
| 568 | 20250225 | 100700 | 727047350 | 3595 | 3595 | 3595 | 3590 | 1970 |
| 569 | 20250225 | 100600 | 719972755 | 3590 | 3595 | 3595 | 3590 | 1754 |
| 570 | 20250225 | 100500 | 713675725 | 3595 | 3590 | 3595 | 3585 | 2744 |
| 571 | 20250225 | 100400 | 703825465 | 3590 | 3590 | 3595 | 3585 | 1026 |
| 572 | 20250225 | 100300 | 700147010 | 3590 | 3590 | 3590 | 3590 | 531 |
| 573 | 20250225 | 100200 | 698240720 | 3590 | 3585 | 3590 | 3585 | 5094 |
| 574 | 20250225 | 100100 | 679977145 | 3585 | 3585 | 3585 | 3585 | 654 |
| 575 | 20250225 | 100000 | 677632555 | 3585 | 3590 | 3590 | 3585 | 4607 |
| 576 | 20250225 | 095900 | 661116385 | 3590 | 3590 | 3590 | 3585 | 157 |
| 577 | 20250225 | 095800 | 660552805 | 3590 | 3590 | 3590 | 3585 | 922 |
| 578 | 20250225 | 095700 | 657243025 | 3590 | 3590 | 3590 | 3585 | 320 |
| 579 | 20250225 | 095600 | 656094955 | 3590 | 3590 | 3590 | 3590 | 525 |
| 580 | 20250225 | 095500 | 654210205 | 3580 | 3580 | 3595 | 3580 | 654 |
| 581 | 20250225 | 095400 | 651868135 | 3575 | 3585 | 3595 | 3575 | 5883 |
| 582 | 20250225 | 095300 | 630787750 | 3590 | 3590 | 3590 | 3590 | 41 |
| 583 | 20250225 | 095200 | 630640560 | 3590 | 3595 | 3595 | 3590 | 765 |
| 584 | 20250225 | 095100 | 627893230 | 3595 | 3595 | 3595 | 3585 | 1990 |
| 585 | 20250225 | 095000 | 620747985 | 3595 | 3590 | 3595 | 3590 | 712 |
| 586 | 20250225 | 094900 | 618191900 | 3590 | 3595 | 3595 | 3590 | 679 |
| 587 | 20250225 | 094800 | 615754210 | 3595 | 3595 | 3595 | 3595 | 25 |
| 588 | 20250225 | 094700 | 615664335 | 3595 | 3595 | 3595 | 3595 | 227 |
| 589 | 20250225 | 094600 | 614848270 | 3595 | 3595 | 3595 | 3595 | 3018 |
| 590 | 20250225 | 094500 | 603998560 | 3595 | 3595 | 3600 | 3595 | 31 |
| 591 | 20250225 | 094400 | 603887010 | 3595 | 3585 | 3600 | 3585 | 3241 |
| 592 | 20250225 | 094300 | 592266350 | 3585 | 3585 | 3585 | 3575 | 6145 |
| 593 | 20250225 | 094200 | 570290870 | 3585 | 3585 | 3585 | 3585 | 86 |
| 594 | 20250225 | 094100 | 569982560 | 3580 | 3590 | 3595 | 3575 | 9293 |
| 595 | 20250225 | 094000 | 536682725 | 3590 | 3595 | 3595 | 3590 | 1817 |
| 596 | 20250225 | 093900 | 530152560 | 3595 | 3590 | 3595 | 3590 | 1166 |
| 597 | 20250225 | 093800 | 525963950 | 3590 | 3590 | 3590 | 3590 | 2776 |
| 598 | 20250225 | 093700 | 515998110 | 3590 | 3585 | 3590 | 3585 | 2409 |
| 599 | 20250225 | 093600 | 507358225 | 3585 | 3585 | 3585 | 3585 | 611 |
| 600 | 20250225 | 093500 | 505167790 | 3585 | 3590 | 3590 | 3585 | 640 |
| 601 | 20250225 | 093400 | 502873260 | 3590 | 3590 | 3590 | 3590 | 54 |
| 602 | 20250225 | 093300 | 502679400 | 3585 | 3590 | 3590 | 3580 | 2177 |
| 603 | 20250225 | 093200 | 494874855 | 3590 | 3585 | 3590 | 3585 | 310 |
| 604 | 20250225 | 093100 | 493763500 | 3585 | 3585 | 3585 | 3580 | 947 |
| 605 | 20250225 | 093000 | 490370015 | 3585 | 3590 | 3590 | 3575 | 4327 |
| 606 | 20250225 | 092900 | 474877595 | 3590 | 3595 | 3595 | 3585 | 1961 |
| 607 | 20250225 | 092800 | 467839445 | 3595 | 3600 | 3600 | 3590 | 1199 |
| 608 | 20250225 | 092700 | 463528510 | 3600 | 3595 | 3600 | 3595 | 3093 |
| 609 | 20250225 | 092600 | 452408800 | 3595 | 3595 | 3595 | 3590 | 1676 |
| 610 | 20250225 | 092500 | 446390945 | 3595 | 3600 | 3600 | 3595 | 4470 |
| 611 | 20250225 | 092400 | 430320475 | 3600 | 3600 | 3600 | 3595 | 1470 |
| 612 | 20250225 | 092300 | 425029145 | 3605 | 3605 | 3615 | 3600 | 8775 |
| 613 | 20250225 | 092200 | 393377090 | 3610 | 3615 | 3615 | 3610 | 4825 |
| 614 | 20250225 | 092100 | 375958835 | 3610 | 3605 | 3610 | 3605 | 1045 |
| 615 | 20250225 | 092000 | 372186780 | 3605 | 3600 | 3605 | 3600 | 1137 |
| 616 | 20250225 | 091900 | 368088320 | 3605 | 3600 | 3605 | 3600 | 774 |
| 617 | 20250225 | 091800 | 365301665 | 3600 | 3600 | 3605 | 3600 | 3161 |
| 618 | 20250225 | 091700 | 353921855 | 3600 | 3610 | 3610 | 3600 | 5719 |
| 619 | 20250225 | 091600 | 333318390 | 3610 | 3610 | 3615 | 3610 | 652 |
| 620 | 20250225 | 091500 | 330964665 | 3610 | 3620 | 3620 | 3610 | 4367 |
| 621 | 20250225 | 091400 | 315185595 | 3615 | 3625 | 3625 | 3615 | 5540 |
| 622 | 20250225 | 091300 | 295151800 | 3625 | 3620 | 3625 | 3615 | 6938 |
| 623 | 20250225 | 091200 | 270033010 | 3620 | 3615 | 3625 | 3610 | 9577 |
| 624 | 20250225 | 091100 | 235374285 | 3615 | 3605 | 3620 | 3605 | 17761 |
| 625 | 20250225 | 091000 | 171228455 | 3605 | 3595 | 3610 | 3595 | 7170 |
| 626 | 20250225 | 090900 | 145404070 | 3590 | 3595 | 3595 | 3590 | 1289 |
| 627 | 20250225 | 090800 | 140776445 | 3595 | 3590 | 3595 | 3590 | 2563 |
| 628 | 20250225 | 090700 | 131575270 | 3590 | 3590 | 3590 | 3570 | 1270 |
| 629 | 20250225 | 090600 | 127031060 | 3590 | 3575 | 3590 | 3555 | 10927 |
| 630 | 20250225 | 090500 | 87964675 | 3570 | 3575 | 3580 | 3560 | 1483 |
| 631 | 20250225 | 090400 | 82677755 | 3575 | 3580 | 3580 | 3575 | 462 |
| 632 | 20250225 | 090300 | 81023800 | 3580 | 3550 | 3580 | 3545 | 2830 |
| 633 | 20250225 | 090200 | 70970255 | 3545 | 3550 | 3550 | 3545 | 1951 |
| 634 | 20250225 | 090100 | 64052910 | 3555 | 3555 | 3555 | 3545 | 3826 |
| 635 | 20250225 | 090000 | 50470050 | 3555 | 3570 | 3570 | 3550 | 14015 |