31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 3 | 20250225 | 184900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20250225 | 184800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20250225 | 184700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20250225 | 184600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20250225 | 184500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20250225 | 184400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20250225 | 184300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20250225 | 184200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20250225 | 184100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20250225 | 184000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20250225 | 183900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20250225 | 183800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20250225 | 183700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20250225 | 183600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20250225 | 183500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20250225 | 183400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20250225 | 183300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20250225 | 183200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20250225 | 183100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20250225 | 183000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20250225 | 182900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20250225 | 182800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20250225 | 182700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20250225 | 182600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20250225 | 182500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20250225 | 182400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20250225 | 182300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20250225 | 182200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20250225 | 182100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20250225 | 182000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 33 | 20250225 | 181900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20250225 | 181800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20250225 | 181700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20250225 | 181600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20250225 | 181500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20250225 | 181400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20250225 | 181300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20250225 | 181200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20250225 | 181100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20250225 | 181000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20250225 | 180900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20250225 | 180800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20250225 | 180700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20250225 | 180600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20250225 | 180500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20250225 | 180400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20250225 | 180300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20250225 | 180200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20250225 | 180100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20250225 | 180000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20250225 | 175900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20250225 | 175800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20250225 | 175700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20250225 | 175600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20250225 | 175500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20250225 | 175400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20250225 | 175300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20250225 | 175200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20250225 | 175100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20250225 | 175000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 63 | 20250225 | 174900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20250225 | 174800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20250225 | 174700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20250225 | 174600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20250225 | 174500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20250225 | 174400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20250225 | 174300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20250225 | 174200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20250225 | 174100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20250225 | 174000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20250225 | 173900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20250225 | 173800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20250225 | 173700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20250225 | 173600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20250225 | 173500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20250225 | 173400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20250225 | 173300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20250225 | 173200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20250225 | 173100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20250225 | 173000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20250225 | 172900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20250225 | 172800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20250225 | 172700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20250225 | 172600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20250225 | 172500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20250225 | 172400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20250225 | 172300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20250225 | 172200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20250225 | 172100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20250225 | 172000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 93 | 20250225 | 171900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20250225 | 171800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20250225 | 171700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20250225 | 171600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20250225 | 171500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20250225 | 171400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20250225 | 171300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20250225 | 171200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20250225 | 171100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20250225 | 171000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20250225 | 170900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20250225 | 170800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20250225 | 170700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20250225 | 170600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20250225 | 170500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20250225 | 170400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20250225 | 170300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20250225 | 170200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20250225 | 170100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20250225 | 170000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20250225 | 165900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20250225 | 165800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20250225 | 165700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20250225 | 165600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20250225 | 165500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20250225 | 165400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20250225 | 165300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20250225 | 165200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20250225 | 165100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20250225 | 165000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 123 | 20250225 | 164900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20250225 | 164800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20250225 | 164700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20250225 | 164600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20250225 | 164500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20250225 | 164400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20250225 | 164300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20250225 | 164200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20250225 | 164100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20250225 | 164000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20250225 | 163900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20250225 | 163800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20250225 | 163700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20250225 | 163600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20250225 | 163500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20250225 | 163400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20250225 | 163300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20250225 | 163200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20250225 | 163100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20250225 | 163000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20250225 | 162900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20250225 | 162800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20250225 | 162700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20250225 | 162600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20250225 | 162500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20250225 | 162400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20250225 | 162300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20250225 | 162200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20250225 | 162100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20250225 | 162000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 153 | 20250225 | 161900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20250225 | 161800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20250225 | 161700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20250225 | 161600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20250225 | 161500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20250225 | 161400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20250225 | 161300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20250225 | 161200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20250225 | 161100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20250225 | 161000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20250225 | 160900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20250225 | 160800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20250225 | 160700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20250225 | 160600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20250225 | 160500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20250225 | 160400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20250225 | 160300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20250225 | 160200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20250225 | 160100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20250225 | 160000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20250225 | 155900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20250225 | 155800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20250225 | 155700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20250225 | 155600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20250225 | 155500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20250225 | 155400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20250225 | 155300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20250225 | 155200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20250225 | 155100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20250225 | 155000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 183 | 20250225 | 154900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20250225 | 154800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20250225 | 154700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20250225 | 154600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20250225 | 154500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20250225 | 154400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20250225 | 154300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20250225 | 154200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20250225 | 154100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20250225 | 154000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20250225 | 153900 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20250225 | 153800 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20250225 | 153700 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20250225 | 153600 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20250225 | 153500 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20250225 | 153400 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20250225 | 153300 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20250225 | 153200 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20250225 | 153100 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20250225 | 153000 | 2603245520 | 15850 | 15850 | 15850 | 15850 | 2188 |
| 203 | 20250225 | 152900 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 204 | 20250225 | 152800 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 205 | 20250225 | 152700 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 206 | 20250225 | 152600 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 207 | 20250225 | 152500 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 208 | 20250225 | 152400 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 209 | 20250225 | 152300 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 210 | 20250225 | 152200 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 211 | 20250225 | 152100 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 212 | 20250225 | 152000 | 2568565720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 213 | 20250225 | 151900 | 2568565720 | 15860 | 15850 | 15870 | 15850 | 314 |
| 214 | 20250225 | 151800 | 2563585090 | 15860 | 15850 | 15860 | 15850 | 344 |
| 215 | 20250225 | 151700 | 2558132610 | 15850 | 15850 | 15860 | 15840 | 245 |
| 216 | 20250225 | 151600 | 2554249820 | 15840 | 15850 | 15850 | 15840 | 305 |
| 217 | 20250225 | 151500 | 2549417360 | 15840 | 15840 | 15850 | 15830 | 218 |
| 218 | 20250225 | 151400 | 2545964470 | 15850 | 15840 | 15850 | 15830 | 304 |
| 219 | 20250225 | 151300 | 2541150220 | 15840 | 15840 | 15850 | 15830 | 227 |
| 220 | 20250225 | 151200 | 2537554380 | 15840 | 15840 | 15840 | 15830 | 138 |
| 221 | 20250225 | 151100 | 2535369460 | 15830 | 15840 | 15840 | 15830 | 441 |
| 222 | 20250225 | 151000 | 2528386520 | 15830 | 15830 | 15850 | 15830 | 355 |
| 223 | 20250225 | 150900 | 2522763870 | 15840 | 15840 | 15840 | 15830 | 199 |
| 224 | 20250225 | 150800 | 2519612380 | 15850 | 15830 | 15850 | 15830 | 645 |
| 225 | 20250225 | 150700 | 2509397180 | 15830 | 15830 | 15840 | 15830 | 730 |
| 226 | 20250225 | 150600 | 2497840090 | 15830 | 15840 | 15850 | 15830 | 786 |
| 227 | 20250225 | 150500 | 2485388650 | 15840 | 15840 | 15850 | 15840 | 418 |
| 228 | 20250225 | 150400 | 2478766930 | 15840 | 15850 | 15850 | 15840 | 309 |
| 229 | 20250225 | 150300 | 2473871040 | 15840 | 15850 | 15850 | 15840 | 166 |
| 230 | 20250225 | 150200 | 2471241250 | 15840 | 15860 | 15860 | 15840 | 639 |
| 231 | 20250225 | 150100 | 2461109740 | 15850 | 15850 | 15860 | 15850 | 259 |
| 232 | 20250225 | 150000 | 2457003370 | 15850 | 15850 | 15860 | 15840 | 210 |
| 233 | 20250225 | 145900 | 2453674420 | 15850 | 15830 | 15850 | 15830 | 470 |
| 234 | 20250225 | 145800 | 2446230530 | 15830 | 15820 | 15840 | 15820 | 467 |
| 235 | 20250225 | 145700 | 2438838390 | 15830 | 15830 | 15830 | 15820 | 232 |
| 236 | 20250225 | 145600 | 2435166990 | 15830 | 15830 | 15830 | 15820 | 452 |
| 237 | 20250225 | 145500 | 2428014560 | 15820 | 15820 | 15840 | 15810 | 652 |
| 238 | 20250225 | 145400 | 2417698240 | 15820 | 15840 | 15840 | 15820 | 230 |
| 239 | 20250225 | 145300 | 2414058330 | 15840 | 15840 | 15840 | 15830 | 450 |
| 240 | 20250225 | 145200 | 2406932920 | 15830 | 15840 | 15850 | 15830 | 339 |
| 241 | 20250225 | 145100 | 2401564190 | 15850 | 15860 | 15860 | 15830 | 389 |
| 242 | 20250225 | 145000 | 2395399680 | 15850 | 15840 | 15870 | 15840 | 314 |
| 243 | 20250225 | 144900 | 2390421120 | 15840 | 15840 | 15850 | 15830 | 1121 |
| 244 | 20250225 | 144800 | 2372662460 | 15830 | 15830 | 15840 | 15820 | 466 |
| 245 | 20250225 | 144700 | 2365285370 | 15820 | 15820 | 15830 | 15810 | 524 |
| 246 | 20250225 | 144600 | 2356995570 | 15820 | 15820 | 15820 | 15810 | 313 |
| 247 | 20250225 | 144500 | 2352045670 | 15820 | 15830 | 15830 | 15820 | 393 |
| 248 | 20250225 | 144400 | 2345826720 | 15820 | 15830 | 15830 | 15820 | 204 |
| 249 | 20250225 | 144300 | 2342598230 | 15830 | 15820 | 15830 | 15820 | 469 |
| 250 | 20250225 | 144200 | 2335176540 | 15820 | 15830 | 15830 | 15820 | 517 |
| 251 | 20250225 | 144100 | 2326995290 | 15830 | 15830 | 15830 | 15820 | 203 |
| 252 | 20250225 | 144000 | 2323783300 | 15830 | 15810 | 15830 | 15810 | 517 |
| 253 | 20250225 | 143900 | 2315605690 | 15820 | 15810 | 15820 | 15810 | 480 |
| 254 | 20250225 | 143800 | 2308014730 | 15810 | 15820 | 15830 | 15810 | 216 |
| 255 | 20250225 | 143700 | 2304598730 | 15820 | 15820 | 15830 | 15810 | 399 |
| 256 | 20250225 | 143600 | 2298286210 | 15820 | 15820 | 15830 | 15820 | 351 |
| 257 | 20250225 | 143500 | 2292732740 | 15820 | 15830 | 15830 | 15810 | 348 |
| 258 | 20250225 | 143400 | 2287228600 | 15830 | 15800 | 15830 | 15790 | 618 |
| 259 | 20250225 | 143300 | 2277459120 | 15800 | 15790 | 15810 | 15790 | 656 |
| 260 | 20250225 | 143200 | 2267096270 | 15790 | 15800 | 15800 | 15790 | 362 |
| 261 | 20250225 | 143100 | 2261378810 | 15810 | 15790 | 15810 | 15790 | 363 |
| 262 | 20250225 | 143000 | 2255644050 | 15800 | 15800 | 15810 | 15800 | 243 |
| 263 | 20250225 | 142900 | 2251803820 | 15800 | 15800 | 15810 | 15790 | 313 |
| 264 | 20250225 | 142800 | 2246857700 | 15800 | 15800 | 15810 | 15790 | 356 |
| 265 | 20250225 | 142700 | 2241233400 | 15800 | 15790 | 15800 | 15790 | 493 |
| 266 | 20250225 | 142600 | 2233446790 | 15800 | 15800 | 15810 | 15790 | 235 |
| 267 | 20250225 | 142500 | 2229733150 | 15800 | 15800 | 15800 | 15780 | 339 |
| 268 | 20250225 | 142400 | 2224379620 | 15800 | 15790 | 15810 | 15780 | 546 |
| 269 | 20250225 | 142300 | 2215755790 | 15790 | 15800 | 15810 | 15790 | 302 |
| 270 | 20250225 | 142200 | 2210985560 | 15800 | 15790 | 15800 | 15790 | 459 |
| 271 | 20250225 | 142100 | 2203735550 | 15790 | 15800 | 15810 | 15790 | 392 |
| 272 | 20250225 | 142000 | 2197542630 | 15800 | 15810 | 15820 | 15800 | 326 |
| 273 | 20250225 | 141900 | 2192389760 | 15800 | 15810 | 15810 | 15790 | 344 |
| 274 | 20250225 | 141800 | 2186952880 | 15800 | 15790 | 15810 | 15790 | 407 |
| 275 | 20250225 | 141700 | 2180522020 | 15790 | 15800 | 15810 | 15790 | 451 |
| 276 | 20250225 | 141600 | 2173399250 | 15800 | 15800 | 15810 | 15790 | 375 |
| 277 | 20250225 | 141500 | 2167474410 | 15810 | 15800 | 15810 | 15800 | 258 |
| 278 | 20250225 | 141400 | 2163396460 | 15810 | 15810 | 15810 | 15800 | 469 |
| 279 | 20250225 | 141300 | 2155983480 | 15800 | 15790 | 15810 | 15790 | 339 |
| 280 | 20250225 | 141200 | 2150627420 | 15800 | 15800 | 15810 | 15800 | 880 |
| 281 | 20250225 | 141100 | 2136723170 | 15810 | 15810 | 15820 | 15810 | 525 |
| 282 | 20250225 | 141000 | 2128420240 | 15820 | 15820 | 15820 | 15810 | 405 |
| 283 | 20250225 | 140900 | 2122015180 | 15820 | 15810 | 15820 | 15810 | 340 |
| 284 | 20250225 | 140800 | 2116637720 | 15810 | 15810 | 15830 | 15810 | 520 |
| 285 | 20250225 | 140700 | 2108413950 | 15810 | 15830 | 15840 | 15810 | 328 |
| 286 | 20250225 | 140600 | 2103224050 | 15830 | 15830 | 15830 | 15810 | 531 |
| 287 | 20250225 | 140500 | 2094822900 | 15830 | 15830 | 15840 | 15820 | 433 |
| 288 | 20250225 | 140400 | 2087970380 | 15830 | 15840 | 15840 | 15830 | 486 |
| 289 | 20250225 | 140300 | 2080276950 | 15830 | 15840 | 15850 | 15830 | 483 |
| 290 | 20250225 | 140200 | 2072624260 | 15850 | 15810 | 15850 | 15810 | 1311 |
| 291 | 20250225 | 140100 | 2051862920 | 15810 | 15850 | 15850 | 15810 | 4105 |
| 292 | 20250225 | 140000 | 1986909910 | 15850 | 15850 | 15860 | 15850 | 569 |
| 293 | 20250225 | 135900 | 1977889650 | 15850 | 15850 | 15860 | 15850 | 419 |
| 294 | 20250225 | 135800 | 1971246950 | 15850 | 15870 | 15880 | 15850 | 965 |
| 295 | 20250225 | 135700 | 1955944560 | 15860 | 15870 | 15880 | 15860 | 613 |
| 296 | 20250225 | 135600 | 1946215380 | 15870 | 15870 | 15880 | 15870 | 1301 |
| 297 | 20250225 | 135500 | 1925557130 | 15880 | 15900 | 15900 | 15880 | 967 |
| 298 | 20250225 | 135400 | 1910192530 | 15900 | 15930 | 15930 | 15890 | 995 |
| 299 | 20250225 | 135300 | 1894364970 | 15920 | 15940 | 15940 | 15910 | 1065 |
| 300 | 20250225 | 135200 | 1877409860 | 15940 | 15930 | 15940 | 15920 | 281 |
| 301 | 20250225 | 135100 | 1872932960 | 15930 | 15940 | 15940 | 15920 | 304 |
| 302 | 20250225 | 135000 | 1868090240 | 15930 | 15930 | 15940 | 15920 | 330 |
| 303 | 20250225 | 134900 | 1862832890 | 15920 | 15920 | 15930 | 15920 | 372 |
| 304 | 20250225 | 134800 | 1856907840 | 15930 | 15940 | 15940 | 15920 | 258 |
| 305 | 20250225 | 134700 | 1852796990 | 15940 | 15930 | 15950 | 15930 | 324 |
| 306 | 20250225 | 134600 | 1847633960 | 15930 | 15930 | 15950 | 15920 | 198 |
| 307 | 20250225 | 134500 | 1844479460 | 15930 | 15920 | 15930 | 15920 | 166 |
| 308 | 20250225 | 134400 | 1841835330 | 15930 | 15920 | 15930 | 15920 | 251 |
| 309 | 20250225 | 134300 | 1837837620 | 15920 | 15930 | 15940 | 15920 | 199 |
| 310 | 20250225 | 134200 | 1834667840 | 15930 | 15930 | 15940 | 15930 | 347 |
| 311 | 20250225 | 134100 | 1829139040 | 15940 | 15930 | 15940 | 15930 | 554 |
| 312 | 20250225 | 134000 | 1820309560 | 15940 | 15930 | 15950 | 15900 | 315 |
| 313 | 20250225 | 133900 | 1815293820 | 15940 | 15940 | 15950 | 15930 | 285 |
| 314 | 20250225 | 133800 | 1810751910 | 15930 | 15940 | 15940 | 15930 | 173 |
| 315 | 20250225 | 133700 | 1807995200 | 15940 | 15920 | 15940 | 15920 | 244 |
| 316 | 20250225 | 133600 | 1804107420 | 15920 | 15920 | 15940 | 15910 | 301 |
| 317 | 20250225 | 133500 | 1799314590 | 15920 | 15920 | 15930 | 15910 | 186 |
| 318 | 20250225 | 133400 | 1796353080 | 15910 | 15910 | 15930 | 15910 | 319 |
| 319 | 20250225 | 133300 | 1791274260 | 15920 | 15920 | 15930 | 15910 | 554 |
| 320 | 20250225 | 133200 | 1782453380 | 15920 | 15940 | 15940 | 15910 | 595 |
| 321 | 20250225 | 133100 | 1772975780 | 15940 | 15930 | 15940 | 15930 | 232 |
| 322 | 20250225 | 133000 | 1769279490 | 15920 | 15970 | 15970 | 15920 | 2922 |
| 323 | 20250225 | 132900 | 1722705300 | 15960 | 15960 | 15970 | 15960 | 259 |
| 324 | 20250225 | 132800 | 1718571120 | 15960 | 15960 | 15970 | 15960 | 224 |
| 325 | 20250225 | 132700 | 1714995910 | 15960 | 15960 | 15960 | 15950 | 229 |
| 326 | 20250225 | 132600 | 1711341890 | 15960 | 15950 | 15960 | 15940 | 424 |
| 327 | 20250225 | 132500 | 1704577530 | 15950 | 15960 | 15960 | 15940 | 498 |
| 328 | 20250225 | 132400 | 1696632840 | 15960 | 15980 | 15980 | 15960 | 184 |
| 329 | 20250225 | 132300 | 1693694270 | 15980 | 15990 | 15990 | 15970 | 275 |
| 330 | 20250225 | 132200 | 1689300740 | 15980 | 15990 | 16000 | 15980 | 994 |
| 331 | 20250225 | 132100 | 1673406750 | 15980 | 16000 | 16010 | 15980 | 241 |
| 332 | 20250225 | 132000 | 1669552510 | 16000 | 16000 | 16010 | 15990 | 239 |
| 333 | 20250225 | 131900 | 1665728430 | 16000 | 15990 | 16010 | 15990 | 126 |
| 334 | 20250225 | 131800 | 1663711810 | 16000 | 15980 | 16000 | 15980 | 205 |
| 335 | 20250225 | 131700 | 1660432570 | 15980 | 16000 | 16010 | 15980 | 184 |
| 336 | 20250225 | 131600 | 1657489970 | 16000 | 15990 | 16000 | 15980 | 227 |
| 337 | 20250225 | 131500 | 1653859180 | 16000 | 15990 | 16000 | 15990 | 216 |
| 338 | 20250225 | 131400 | 1650404960 | 15990 | 15990 | 15990 | 15980 | 86 |
| 339 | 20250225 | 131300 | 1649030430 | 16000 | 16010 | 16010 | 15990 | 514 |
| 340 | 20250225 | 131200 | 1640804760 | 16010 | 16020 | 16020 | 16000 | 153 |
| 341 | 20250225 | 131100 | 1638354200 | 16020 | 16020 | 16020 | 16010 | 185 |
| 342 | 20250225 | 131000 | 1635391860 | 16040 | 16030 | 16040 | 16020 | 175 |
| 343 | 20250225 | 130900 | 1632587140 | 16030 | 16000 | 16050 | 15940 | 387 |
| 344 | 20250225 | 130800 | 1626405090 | 16060 | 16080 | 16080 | 16030 | 1433 |
| 345 | 20250225 | 130700 | 1603405100 | 16080 | 16000 | 16090 | 15990 | 8221 |
| 346 | 20250225 | 130600 | 1471570510 | 15990 | 16000 | 16000 | 15980 | 770 |
| 347 | 20250225 | 130500 | 1459254690 | 15980 | 15990 | 16000 | 15980 | 800 |
| 348 | 20250225 | 130400 | 1446462000 | 15990 | 15990 | 15990 | 15980 | 331 |
| 349 | 20250225 | 130300 | 1441169640 | 15980 | 15980 | 15990 | 15970 | 393 |
| 350 | 20250225 | 130200 | 1434889450 | 15990 | 15980 | 15990 | 15980 | 217 |
| 351 | 20250225 | 130100 | 1431421280 | 15980 | 15960 | 15980 | 15940 | 98 |
| 352 | 20250225 | 130000 | 1429856680 | 15960 | 15970 | 15980 | 15960 | 318 |
| 353 | 20250225 | 125900 | 1424777350 | 15970 | 15980 | 15980 | 15970 | 189 |
| 354 | 20250225 | 125800 | 1421757760 | 15980 | 15970 | 15980 | 15970 | 145 |
| 355 | 20250225 | 125700 | 1419441260 | 15970 | 15970 | 15970 | 15960 | 227 |
| 356 | 20250225 | 125600 | 1415816210 | 15960 | 15960 | 15970 | 15960 | 577 |
| 357 | 20250225 | 125500 | 1406601840 | 15960 | 15930 | 15970 | 15930 | 375 |
| 358 | 20250225 | 125400 | 1400617600 | 15960 | 15920 | 15960 | 15920 | 3486 |
| 359 | 20250225 | 125300 | 1345070610 | 15910 | 15920 | 15920 | 15910 | 176 |
| 360 | 20250225 | 125200 | 1342268800 | 15920 | 15920 | 15920 | 15920 | 99 |
| 361 | 20250225 | 125100 | 1340692720 | 15920 | 15910 | 15920 | 15910 | 116 |
| 362 | 20250225 | 125000 | 1338846230 | 15910 | 15910 | 15920 | 15910 | 115 |
| 363 | 20250225 | 124900 | 1337016280 | 15920 | 15930 | 15930 | 15920 | 128 |
| 364 | 20250225 | 124800 | 1334978280 | 15930 | 15930 | 15930 | 15930 | 73 |
| 365 | 20250225 | 124700 | 1333815390 | 15930 | 15920 | 15930 | 15920 | 79 |
| 366 | 20250225 | 124600 | 1332557130 | 15920 | 15930 | 15930 | 15920 | 113 |
| 367 | 20250225 | 124500 | 1330757990 | 15930 | 15920 | 15930 | 15920 | 101 |
| 368 | 20250225 | 124400 | 1329149740 | 15920 | 15920 | 15920 | 15910 | 124 |
| 369 | 20250225 | 124300 | 1327176120 | 15920 | 15920 | 15920 | 15920 | 61 |
| 370 | 20250225 | 124200 | 1326205000 | 15920 | 15920 | 15920 | 15920 | 98 |
| 371 | 20250225 | 124100 | 1324644840 | 15920 | 15910 | 15920 | 15910 | 93 |
| 372 | 20250225 | 124000 | 1323164820 | 15910 | 15910 | 15910 | 15900 | 159 |
| 373 | 20250225 | 123900 | 1320635240 | 15910 | 15910 | 15910 | 15910 | 79 |
| 374 | 20250225 | 123800 | 1319378350 | 15910 | 15910 | 15910 | 15910 | 76 |
| 375 | 20250225 | 123700 | 1318169190 | 15910 | 15910 | 15910 | 15900 | 109 |
| 376 | 20250225 | 123600 | 1316435520 | 15910 | 15900 | 15910 | 15900 | 257 |
| 377 | 20250225 | 123500 | 1312348370 | 15900 | 15900 | 15900 | 15900 | 108 |
| 378 | 20250225 | 123400 | 1310631170 | 15900 | 15900 | 15900 | 15890 | 87 |
| 379 | 20250225 | 123300 | 1309247980 | 15900 | 15900 | 15900 | 15890 | 81 |
| 380 | 20250225 | 123200 | 1307960090 | 15900 | 15900 | 15900 | 15890 | 165 |
| 381 | 20250225 | 123100 | 1305337030 | 15900 | 15910 | 15910 | 15890 | 2265 |
| 382 | 20250225 | 123000 | 1269323500 | 15910 | 15910 | 15920 | 15900 | 2628 |
| 383 | 20250225 | 122900 | 1227534160 | 15920 | 15910 | 15920 | 15910 | 103 |
| 384 | 20250225 | 122800 | 1225894730 | 15920 | 15930 | 15930 | 15920 | 162 |
| 385 | 20250225 | 122700 | 1223315050 | 15920 | 15930 | 15930 | 15920 | 82 |
| 386 | 20250225 | 122600 | 1222009000 | 15930 | 15930 | 15930 | 15930 | 80 |
| 387 | 20250225 | 122500 | 1220734600 | 15930 | 15930 | 15930 | 15920 | 114 |
| 388 | 20250225 | 122400 | 1218918620 | 15930 | 15930 | 15930 | 15930 | 43 |
| 389 | 20250225 | 122300 | 1218233630 | 15930 | 15930 | 15930 | 15930 | 106 |
| 390 | 20250225 | 122200 | 1216545050 | 15930 | 15940 | 15940 | 15920 | 134 |
| 391 | 20250225 | 122100 | 1214409520 | 15940 | 15940 | 15940 | 15930 | 50 |
| 392 | 20250225 | 122000 | 1213612530 | 15930 | 15930 | 15940 | 15920 | 124 |
| 393 | 20250225 | 121900 | 1211637430 | 15940 | 15930 | 15940 | 15930 | 141 |
| 394 | 20250225 | 121800 | 1209391290 | 15930 | 15930 | 15930 | 15930 | 35 |
| 395 | 20250225 | 121700 | 1208833740 | 15930 | 15930 | 15930 | 15930 | 18 |
| 396 | 20250225 | 121600 | 1208547000 | 15930 | 15940 | 15940 | 15900 | 2217 |
| 397 | 20250225 | 121500 | 1173268340 | 15940 | 15940 | 15940 | 15930 | 106 |
| 398 | 20250225 | 121400 | 1171579070 | 15930 | 15940 | 15940 | 15930 | 108 |
| 399 | 20250225 | 121300 | 1169858070 | 15940 | 15930 | 15940 | 15930 | 101 |
| 400 | 20250225 | 121200 | 1168248950 | 15930 | 15940 | 15940 | 15920 | 66 |
| 401 | 20250225 | 121100 | 1167197480 | 15920 | 15940 | 15940 | 15920 | 262 |
| 402 | 20250225 | 121000 | 1163024190 | 15940 | 15940 | 15940 | 15930 | 114 |
| 403 | 20250225 | 120900 | 1161207170 | 15940 | 15950 | 15950 | 15940 | 86 |
| 404 | 20250225 | 120800 | 1159836190 | 15950 | 15940 | 15950 | 15940 | 80 |
| 405 | 20250225 | 120700 | 1158560730 | 15940 | 15940 | 15940 | 15940 | 109 |
| 406 | 20250225 | 120600 | 1156823270 | 15940 | 15940 | 15940 | 15930 | 67 |
| 407 | 20250225 | 120500 | 1155755310 | 15940 | 15940 | 15940 | 15940 | 70 |
| 408 | 20250225 | 120400 | 1154639510 | 15940 | 15940 | 15940 | 15940 | 118 |
| 409 | 20250225 | 120300 | 1152758590 | 15940 | 15940 | 15940 | 15940 | 51 |
| 410 | 20250225 | 120200 | 1151945650 | 15940 | 15930 | 15940 | 15930 | 91 |
| 411 | 20250225 | 120100 | 1150495180 | 15940 | 15940 | 15940 | 15930 | 112 |
| 412 | 20250225 | 120000 | 1148710200 | 15940 | 15940 | 15940 | 15930 | 129 |
| 413 | 20250225 | 115900 | 1146654470 | 15940 | 15940 | 15940 | 15940 | 28 |
| 414 | 20250225 | 115800 | 1146208150 | 15930 | 15930 | 15940 | 15930 | 128 |
| 415 | 20250225 | 115700 | 1144168780 | 15930 | 15940 | 15940 | 15920 | 104 |
| 416 | 20250225 | 115600 | 1142512060 | 15940 | 15940 | 15940 | 15910 | 74 |
| 417 | 20250225 | 115500 | 1141333770 | 15940 | 15920 | 15950 | 15920 | 143 |
| 418 | 20250225 | 115400 | 1139056170 | 15930 | 15950 | 15950 | 15930 | 154 |
| 419 | 20250225 | 115300 | 1136601330 | 15950 | 15950 | 15950 | 15950 | 160 |
| 420 | 20250225 | 115200 | 1134049330 | 15950 | 15950 | 15950 | 15940 | 83 |
| 421 | 20250225 | 115100 | 1132725510 | 15950 | 15930 | 15950 | 15930 | 111 |
| 422 | 20250225 | 115000 | 1130956280 | 15930 | 15940 | 15950 | 15930 | 501 |
| 423 | 20250225 | 114900 | 1122968620 | 15940 | 15940 | 15940 | 15930 | 105 |
| 424 | 20250225 | 114800 | 1121295170 | 15940 | 15940 | 15940 | 15930 | 140 |
| 425 | 20250225 | 114700 | 1119064270 | 15950 | 15950 | 15950 | 15950 | 64 |
| 426 | 20250225 | 114600 | 1118043470 | 15950 | 15940 | 15950 | 15930 | 66 |
| 427 | 20250225 | 114500 | 1116991320 | 15930 | 15940 | 15940 | 15930 | 134 |
| 428 | 20250225 | 114400 | 1114855990 | 15940 | 15940 | 15950 | 15930 | 69 |
| 429 | 20250225 | 114300 | 1113755910 | 15940 | 15950 | 15950 | 15940 | 119 |
| 430 | 20250225 | 114200 | 1111857930 | 15940 | 15950 | 15950 | 15940 | 99 |
| 431 | 20250225 | 114100 | 1110278910 | 15950 | 15950 | 15950 | 15950 | 709 |
| 432 | 20250225 | 114000 | 1098970360 | 15950 | 15940 | 15950 | 15940 | 141 |
| 433 | 20250225 | 113900 | 1096722810 | 15940 | 15930 | 15940 | 15930 | 490 |
| 434 | 20250225 | 113800 | 1088915820 | 15940 | 15940 | 15940 | 15940 | 124 |
| 435 | 20250225 | 113700 | 1086939260 | 15940 | 15930 | 15940 | 15930 | 290 |
| 436 | 20250225 | 113600 | 1082319400 | 15940 | 15930 | 15940 | 15930 | 162 |
| 437 | 20250225 | 113500 | 1079737950 | 15930 | 15930 | 15930 | 15930 | 83 |
| 438 | 20250225 | 113400 | 1078415760 | 15940 | 15940 | 15940 | 15930 | 179 |
| 439 | 20250225 | 113300 | 1075564130 | 15940 | 15920 | 15940 | 15920 | 136 |
| 440 | 20250225 | 113200 | 1073397190 | 15940 | 15940 | 15940 | 15930 | 163 |
| 441 | 20250225 | 113100 | 1070799970 | 15940 | 15950 | 15950 | 15930 | 508 |
| 442 | 20250225 | 113000 | 1062701960 | 15950 | 15940 | 15950 | 15940 | 207 |
| 443 | 20250225 | 112900 | 1059400340 | 15950 | 15960 | 15960 | 15940 | 835 |
| 444 | 20250225 | 112800 | 1046081470 | 15960 | 15950 | 15960 | 15950 | 308 |
| 445 | 20250225 | 112700 | 1041168610 | 15960 | 15960 | 15960 | 15960 | 108 |
| 446 | 20250225 | 112600 | 1039444930 | 15960 | 15960 | 15960 | 15950 | 101 |
| 447 | 20250225 | 112500 | 1037833000 | 15960 | 15960 | 15960 | 15950 | 42 |
| 448 | 20250225 | 112400 | 1037162810 | 15960 | 15940 | 15960 | 15920 | 760 |
| 449 | 20250225 | 112300 | 1025045420 | 15950 | 15930 | 15950 | 15930 | 2169 |
| 450 | 20250225 | 112200 | 990457370 | 15930 | 15940 | 15940 | 15930 | 48 |
| 451 | 20250225 | 112100 | 989692470 | 15940 | 15930 | 15940 | 15920 | 864 |
| 452 | 20250225 | 112000 | 975929690 | 15920 | 15920 | 15930 | 15910 | 1075 |
| 453 | 20250225 | 111900 | 958815760 | 15920 | 15920 | 15920 | 15920 | 38 |
| 454 | 20250225 | 111800 | 958210800 | 15910 | 15920 | 15920 | 15900 | 214 |
| 455 | 20250225 | 111700 | 954804220 | 15920 | 15920 | 15920 | 15910 | 100 |
| 456 | 20250225 | 111600 | 953212360 | 15920 | 15920 | 15920 | 15910 | 63 |
| 457 | 20250225 | 111500 | 952209650 | 15920 | 15910 | 15920 | 15900 | 135 |
| 458 | 20250225 | 111400 | 950061430 | 15920 | 15900 | 15920 | 15900 | 159 |
| 459 | 20250225 | 111300 | 947530440 | 15910 | 15920 | 15920 | 15910 | 83 |
| 460 | 20250225 | 111200 | 946209630 | 15920 | 15920 | 15920 | 15900 | 878 |
| 461 | 20250225 | 111100 | 932232750 | 15920 | 15900 | 15920 | 15900 | 321 |
| 462 | 20250225 | 111000 | 927127180 | 15890 | 15900 | 15900 | 15890 | 58 |
| 463 | 20250225 | 110900 | 926205180 | 15900 | 15890 | 15900 | 15890 | 213 |
| 464 | 20250225 | 110800 | 922819640 | 15890 | 15890 | 15890 | 15880 | 273 |
| 465 | 20250225 | 110700 | 918482680 | 15900 | 15900 | 15900 | 15900 | 54 |
| 466 | 20250225 | 110600 | 917624080 | 15900 | 15900 | 15900 | 15890 | 122 |
| 467 | 20250225 | 110500 | 915684780 | 15890 | 15890 | 15890 | 15890 | 118 |
| 468 | 20250225 | 110400 | 913809760 | 15890 | 15890 | 15890 | 15890 | 52 |
| 469 | 20250225 | 110300 | 912983480 | 15890 | 15890 | 15890 | 15880 | 118 |
| 470 | 20250225 | 110200 | 911108780 | 15890 | 15880 | 15890 | 15880 | 97 |
| 471 | 20250225 | 110100 | 909568380 | 15880 | 15880 | 15880 | 15870 | 104 |
| 472 | 20250225 | 110000 | 907916890 | 15880 | 15880 | 15880 | 15870 | 50 |
| 473 | 20250225 | 105900 | 907122920 | 15890 | 15890 | 15890 | 15880 | 129 |
| 474 | 20250225 | 105800 | 905073770 | 15890 | 15890 | 15890 | 15890 | 92 |
| 475 | 20250225 | 105700 | 903611890 | 15890 | 15880 | 15900 | 15880 | 88 |
| 476 | 20250225 | 105600 | 902214100 | 15890 | 15890 | 15890 | 15890 | 99 |
| 477 | 20250225 | 105500 | 900640990 | 15890 | 15880 | 15890 | 15870 | 71 |
| 478 | 20250225 | 105400 | 899513510 | 15870 | 15870 | 15890 | 15870 | 88 |
| 479 | 20250225 | 105300 | 898116450 | 15880 | 15880 | 15880 | 15880 | 275 |
| 480 | 20250225 | 105200 | 893749450 | 15890 | 15890 | 15900 | 15890 | 85 |
| 481 | 20250225 | 105100 | 892398720 | 15890 | 15910 | 15910 | 15890 | 268 |
| 482 | 20250225 | 105000 | 888137480 | 15910 | 15910 | 15910 | 15910 | 88 |
| 483 | 20250225 | 104900 | 886737400 | 15910 | 15910 | 15910 | 15910 | 77 |
| 484 | 20250225 | 104800 | 885512330 | 15910 | 15920 | 15920 | 15910 | 123 |
| 485 | 20250225 | 104700 | 883555200 | 15910 | 15900 | 15920 | 15900 | 372 |
| 486 | 20250225 | 104600 | 877639560 | 15920 | 15920 | 15920 | 15910 | 284 |
| 487 | 20250225 | 104500 | 873118480 | 15920 | 15910 | 15920 | 15900 | 108 |
| 488 | 20250225 | 104400 | 871399920 | 15910 | 15880 | 15910 | 15880 | 1528 |
| 489 | 20250225 | 104300 | 847110850 | 15880 | 15880 | 15880 | 15870 | 364 |
| 490 | 20250225 | 104200 | 841333510 | 15880 | 15890 | 15890 | 15870 | 283 |
| 491 | 20250225 | 104100 | 836839380 | 15890 | 15890 | 15890 | 15880 | 151 |
| 492 | 20250225 | 104000 | 834440040 | 15890 | 15890 | 15900 | 15890 | 187 |
| 493 | 20250225 | 103900 | 831467930 | 15890 | 15890 | 15890 | 15880 | 116 |
| 494 | 20250225 | 103800 | 829625190 | 15890 | 15890 | 15890 | 15880 | 185 |
| 495 | 20250225 | 103700 | 826685880 | 15890 | 15890 | 15890 | 15880 | 160 |
| 496 | 20250225 | 103600 | 824143940 | 15890 | 15880 | 15890 | 15870 | 89 |
| 497 | 20250225 | 103500 | 822730220 | 15880 | 15880 | 15880 | 15870 | 226 |
| 498 | 20250225 | 103400 | 819142340 | 15890 | 15870 | 15890 | 15870 | 406 |
| 499 | 20250225 | 103300 | 812694990 | 15870 | 15860 | 15870 | 15860 | 1574 |
| 500 | 20250225 | 103200 | 787728910 | 15860 | 15860 | 15860 | 15850 | 176 |
| 501 | 20250225 | 103100 | 784938560 | 15860 | 15870 | 15870 | 15860 | 129 |
| 502 | 20250225 | 103000 | 782892530 | 15860 | 15860 | 15860 | 15860 | 171 |
| 503 | 20250225 | 102900 | 780180470 | 15860 | 15860 | 15860 | 15860 | 47 |
| 504 | 20250225 | 102800 | 779435050 | 15860 | 15860 | 15870 | 15850 | 171 |
| 505 | 20250225 | 102700 | 776723010 | 15860 | 15850 | 15860 | 15850 | 304 |
| 506 | 20250225 | 102600 | 771903170 | 15850 | 15840 | 15850 | 15840 | 77 |
| 507 | 20250225 | 102500 | 770683250 | 15830 | 15810 | 15850 | 15810 | 1897 |
| 508 | 20250225 | 102400 | 740664880 | 15810 | 15800 | 15810 | 15800 | 103 |
| 509 | 20250225 | 102300 | 739036720 | 15800 | 15790 | 15800 | 15790 | 491 |
| 510 | 20250225 | 102200 | 731279460 | 15790 | 15780 | 15800 | 15770 | 677 |
| 511 | 20250225 | 102100 | 720591700 | 15780 | 15770 | 15780 | 15770 | 84 |
| 512 | 20250225 | 102000 | 719266590 | 15780 | 15780 | 15780 | 15780 | 81 |
| 513 | 20250225 | 101900 | 717988410 | 15770 | 15770 | 15780 | 15770 | 343 |
| 514 | 20250225 | 101800 | 712579180 | 15760 | 15770 | 15770 | 15760 | 989 |
| 515 | 20250225 | 101700 | 696985250 | 15760 | 15760 | 15760 | 15760 | 783 |
| 516 | 20250225 | 101600 | 684645170 | 15760 | 15760 | 15760 | 15750 | 243 |
| 517 | 20250225 | 101500 | 680817660 | 15750 | 15750 | 15760 | 15750 | 286 |
| 518 | 20250225 | 101400 | 676312980 | 15760 | 15750 | 15760 | 15740 | 561 |
| 519 | 20250225 | 101300 | 667477610 | 15740 | 15740 | 15750 | 15740 | 862 |
| 520 | 20250225 | 101200 | 653907830 | 15740 | 15740 | 15740 | 15730 | 415 |
| 521 | 20250225 | 101100 | 647376010 | 15750 | 15740 | 15750 | 15740 | 236 |
| 522 | 20250225 | 101000 | 643660460 | 15750 | 15750 | 15750 | 15740 | 629 |
| 523 | 20250225 | 100900 | 633759620 | 15750 | 15750 | 15750 | 15740 | 376 |
| 524 | 20250225 | 100800 | 627839110 | 15740 | 15750 | 15750 | 15740 | 399 |
| 525 | 20250225 | 100700 | 621558420 | 15750 | 15750 | 15750 | 15740 | 197 |
| 526 | 20250225 | 100600 | 618457430 | 15750 | 15750 | 15750 | 15740 | 146 |
| 527 | 20250225 | 100500 | 616158560 | 15750 | 15740 | 15750 | 15740 | 46 |
| 528 | 20250225 | 100400 | 615434110 | 15750 | 15740 | 15750 | 15740 | 46 |
| 529 | 20250225 | 100300 | 614709710 | 15750 | 15750 | 15750 | 15750 | 238 |
| 530 | 20250225 | 100200 | 610961210 | 15750 | 15740 | 15750 | 15730 | 590 |
| 531 | 20250225 | 100100 | 601677870 | 15730 | 15740 | 15740 | 15730 | 106 |
| 532 | 20250225 | 100000 | 600010070 | 15740 | 15730 | 15740 | 15730 | 73 |
| 533 | 20250225 | 095900 | 598861700 | 15730 | 15740 | 15740 | 15730 | 1294 |
| 534 | 20250225 | 095800 | 578503150 | 15740 | 15740 | 15740 | 15740 | 30 |
| 535 | 20250225 | 095700 | 578030950 | 15740 | 15730 | 15740 | 15730 | 260 |
| 536 | 20250225 | 095600 | 573940350 | 15740 | 15740 | 15740 | 15740 | 49 |
| 537 | 20250225 | 095500 | 573169090 | 15740 | 15740 | 15740 | 15740 | 23 |
| 538 | 20250225 | 095400 | 572807070 | 15740 | 15720 | 15740 | 15720 | 765 |
| 539 | 20250225 | 095300 | 560780690 | 15730 | 15740 | 15740 | 15730 | 562 |
| 540 | 20250225 | 095200 | 551939660 | 15750 | 15740 | 15750 | 15740 | 373 |
| 541 | 20250225 | 095100 | 546068620 | 15740 | 15750 | 15750 | 15740 | 19 |
| 542 | 20250225 | 095000 | 545769480 | 15750 | 15750 | 15750 | 15730 | 233 |
| 543 | 20250225 | 094900 | 542102800 | 15750 | 15740 | 15750 | 15730 | 1459 |
| 544 | 20250225 | 094800 | 519140500 | 15750 | 15760 | 15760 | 15750 | 1006 |
| 545 | 20250225 | 094700 | 503295820 | 15760 | 15750 | 15760 | 15750 | 1764 |
| 546 | 20250225 | 094600 | 475512650 | 15760 | 15770 | 15770 | 15750 | 97 |
| 547 | 20250225 | 094500 | 473984290 | 15770 | 15760 | 15770 | 15760 | 328 |
| 548 | 20250225 | 094400 | 468814270 | 15760 | 15750 | 15760 | 15750 | 952 |
| 549 | 20250225 | 094300 | 453811480 | 15760 | 15760 | 15760 | 15750 | 113 |
| 550 | 20250225 | 094200 | 452031610 | 15750 | 15760 | 15760 | 15750 | 90 |
| 551 | 20250225 | 094100 | 450614060 | 15750 | 15750 | 15760 | 15750 | 56 |
| 552 | 20250225 | 094000 | 449732000 | 15760 | 15750 | 15760 | 15750 | 210 |
| 553 | 20250225 | 093900 | 446424450 | 15760 | 15750 | 15760 | 15750 | 33 |
| 554 | 20250225 | 093800 | 445904630 | 15760 | 15750 | 15760 | 15750 | 130 |
| 555 | 20250225 | 093700 | 443857070 | 15760 | 15740 | 15760 | 15740 | 531 |
| 556 | 20250225 | 093600 | 435493340 | 15740 | 15750 | 15760 | 15740 | 496 |
| 557 | 20250225 | 093500 | 427681290 | 15750 | 15750 | 15760 | 15750 | 1128 |
| 558 | 20250225 | 093400 | 409914590 | 15760 | 15760 | 15760 | 15750 | 87 |
| 559 | 20250225 | 093300 | 408544300 | 15760 | 15760 | 15760 | 15750 | 47 |
| 560 | 20250225 | 093200 | 407803690 | 15760 | 15750 | 15760 | 15740 | 324 |
| 561 | 20250225 | 093100 | 402700630 | 15750 | 15740 | 15750 | 15720 | 401 |
| 562 | 20250225 | 093000 | 396392030 | 15720 | 15770 | 15770 | 15720 | 2704 |
| 563 | 20250225 | 092900 | 353831800 | 15760 | 15800 | 15800 | 15750 | 3553 |
| 564 | 20250225 | 092800 | 297768590 | 15800 | 15810 | 15820 | 15800 | 2607 |
| 565 | 20250225 | 092700 | 256570600 | 15810 | 15830 | 15830 | 15810 | 1751 |
| 566 | 20250225 | 092600 | 228876830 | 15870 | 15870 | 15870 | 15870 | 7 |
| 567 | 20250225 | 092500 | 228765740 | 15870 | 15870 | 15870 | 15870 | 13 |
| 568 | 20250225 | 092400 | 228559430 | 15880 | 15840 | 15880 | 15840 | 33 |
| 569 | 20250225 | 092300 | 228035430 | 15830 | 15810 | 15830 | 15810 | 309 |
| 570 | 20250225 | 092200 | 223149360 | 15810 | 15810 | 15810 | 15810 | 133 |
| 571 | 20250225 | 092100 | 221046630 | 15810 | 15810 | 15810 | 15810 | 110 |
| 572 | 20250225 | 092000 | 219307530 | 15810 | 15800 | 15810 | 15800 | 3 |
| 573 | 20250225 | 091900 | 219260110 | 15810 | 15840 | 15840 | 15800 | 1711 |
| 574 | 20250225 | 091800 | 192209670 | 15820 | 15810 | 15820 | 15810 | 637 |
| 575 | 20250225 | 091700 | 182133910 | 15810 | 15820 | 15820 | 15800 | 1119 |
| 576 | 20250225 | 091600 | 164443330 | 15820 | 15850 | 15880 | 15820 | 1001 |
| 577 | 20250225 | 091500 | 148600650 | 15880 | 15830 | 15880 | 15820 | 127 |
| 578 | 20250225 | 091400 | 146588810 | 15850 | 15840 | 15850 | 15810 | 1574 |
| 579 | 20250225 | 091300 | 121674250 | 15850 | 15850 | 15860 | 15850 | 711 |
| 580 | 20250225 | 091200 | 110404190 | 15860 | 15850 | 15860 | 15850 | 19 |
| 581 | 20250225 | 091100 | 110103010 | 15850 | 15850 | 15850 | 15850 | 33 |
| 582 | 20250225 | 091000 | 109579960 | 15850 | 15850 | 15890 | 15850 | 68 |
| 583 | 20250225 | 090900 | 108502120 | 15850 | 15830 | 15900 | 15830 | 511 |
| 584 | 20250225 | 090800 | 100402550 | 15830 | 15840 | 15840 | 15830 | 141 |
| 585 | 20250225 | 090700 | 98170180 | 15830 | 15840 | 15840 | 15830 | 627 |
| 586 | 20250225 | 090600 | 88239020 | 15830 | 15820 | 15900 | 15810 | 220 |
| 587 | 20250225 | 090500 | 84752710 | 15820 | 15810 | 15850 | 15800 | 1055 |
| 588 | 20250225 | 090400 | 68070700 | 15810 | 15810 | 15900 | 15810 | 276 |
| 589 | 20250225 | 090300 | 63704360 | 15800 | 15820 | 15890 | 15800 | 243 |
| 590 | 20250225 | 090200 | 59861250 | 15820 | 15810 | 15820 | 15800 | 946 |
| 591 | 20250225 | 090100 | 44911980 | 15790 | 15820 | 15830 | 15790 | 1049 |
| 592 | 20250225 | 090000 | 28339460 | 15830 | 15790 | 15950 | 15790 | 1793 |