33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 3 | 20250224 | 191400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 4 | 20250224 | 191300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 5 | 20250224 | 191200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 6 | 20250224 | 191100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 7 | 20250224 | 191000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 8 | 20250224 | 190900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 9 | 20250224 | 190800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 10 | 20250224 | 190700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 11 | 20250224 | 190600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 12 | 20250224 | 190500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 13 | 20250224 | 190400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 14 | 20250224 | 190300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 15 | 20250224 | 190200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 16 | 20250224 | 190100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 17 | 20250224 | 190000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 18 | 20250224 | 185900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 19 | 20250224 | 185800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 20 | 20250224 | 185700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 21 | 20250224 | 185600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 22 | 20250224 | 185500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 23 | 20250224 | 185400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 24 | 20250224 | 185300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 25 | 20250224 | 185200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 26 | 20250224 | 185100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 27 | 20250224 | 185000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 28 | 20250224 | 184900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 29 | 20250224 | 184800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 30 | 20250224 | 184700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 31 | 20250224 | 184600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 32 | 20250224 | 184500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 33 | 20250224 | 184400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 34 | 20250224 | 184300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 35 | 20250224 | 184200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 36 | 20250224 | 184100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 37 | 20250224 | 184000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 38 | 20250224 | 183900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 39 | 20250224 | 183800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 40 | 20250224 | 183700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 41 | 20250224 | 183600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 42 | 20250224 | 183500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 43 | 20250224 | 183400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 44 | 20250224 | 183300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 45 | 20250224 | 183200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 46 | 20250224 | 183100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 47 | 20250224 | 183000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 48 | 20250224 | 182900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 49 | 20250224 | 182800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 50 | 20250224 | 182700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 51 | 20250224 | 182600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 52 | 20250224 | 182500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 53 | 20250224 | 182400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 54 | 20250224 | 182300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 55 | 20250224 | 182200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 56 | 20250224 | 182100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 57 | 20250224 | 182000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 58 | 20250224 | 181900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 59 | 20250224 | 181800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 60 | 20250224 | 181700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 61 | 20250224 | 181600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 62 | 20250224 | 181500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 63 | 20250224 | 181400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 64 | 20250224 | 181300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 65 | 20250224 | 181200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 66 | 20250224 | 181100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 67 | 20250224 | 181000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 68 | 20250224 | 180900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 69 | 20250224 | 180800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 70 | 20250224 | 180700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 71 | 20250224 | 180600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 72 | 20250224 | 180500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 73 | 20250224 | 180400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 74 | 20250224 | 180300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 75 | 20250224 | 180200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 76 | 20250224 | 180100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 77 | 20250224 | 180000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 78 | 20250224 | 175900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 79 | 20250224 | 175800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 80 | 20250224 | 175700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 81 | 20250224 | 175600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 82 | 20250224 | 175500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 83 | 20250224 | 175400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 84 | 20250224 | 175300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 85 | 20250224 | 175200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 86 | 20250224 | 175100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 87 | 20250224 | 175000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 88 | 20250224 | 174900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 89 | 20250224 | 174800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 90 | 20250224 | 174700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 91 | 20250224 | 174600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 92 | 20250224 | 174500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 93 | 20250224 | 174400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 94 | 20250224 | 174300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 95 | 20250224 | 174200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 96 | 20250224 | 174100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 97 | 20250224 | 174000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 98 | 20250224 | 173900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 99 | 20250224 | 173800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 100 | 20250224 | 173700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 101 | 20250224 | 173600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 102 | 20250224 | 173500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 103 | 20250224 | 173400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 104 | 20250224 | 173300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 105 | 20250224 | 173200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 106 | 20250224 | 173100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 107 | 20250224 | 173000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 108 | 20250224 | 172900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 109 | 20250224 | 172800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 110 | 20250224 | 172700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 111 | 20250224 | 172600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 112 | 20250224 | 172500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 113 | 20250224 | 172400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 114 | 20250224 | 172300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 115 | 20250224 | 172200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 116 | 20250224 | 172100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 117 | 20250224 | 172000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 118 | 20250224 | 171900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 119 | 20250224 | 171800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 120 | 20250224 | 171700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 121 | 20250224 | 171600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 122 | 20250224 | 171500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 123 | 20250224 | 171400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 124 | 20250224 | 171300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 125 | 20250224 | 171200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 126 | 20250224 | 171100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 127 | 20250224 | 171000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 128 | 20250224 | 170900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 129 | 20250224 | 170800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 130 | 20250224 | 170700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 131 | 20250224 | 170600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 132 | 20250224 | 170500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 133 | 20250224 | 170400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 134 | 20250224 | 170300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 135 | 20250224 | 170200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 136 | 20250224 | 170100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 137 | 20250224 | 170000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 138 | 20250224 | 165900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 139 | 20250224 | 165800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 140 | 20250224 | 165700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 141 | 20250224 | 165600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 142 | 20250224 | 165500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 143 | 20250224 | 165400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 144 | 20250224 | 165300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 145 | 20250224 | 165200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 146 | 20250224 | 165100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 147 | 20250224 | 165000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 148 | 20250224 | 164900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 149 | 20250224 | 164800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 150 | 20250224 | 164700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 151 | 20250224 | 164600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 152 | 20250224 | 164500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 153 | 20250224 | 164400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 154 | 20250224 | 164300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 155 | 20250224 | 164200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 156 | 20250224 | 164100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 157 | 20250224 | 164000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 158 | 20250224 | 163900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 159 | 20250224 | 163800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 160 | 20250224 | 163700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 161 | 20250224 | 163600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 162 | 20250224 | 163500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 163 | 20250224 | 163400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 164 | 20250224 | 163300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 165 | 20250224 | 163200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 166 | 20250224 | 163100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 167 | 20250224 | 163000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 168 | 20250224 | 162900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 169 | 20250224 | 162800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 170 | 20250224 | 162700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 171 | 20250224 | 162600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 172 | 20250224 | 162500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 173 | 20250224 | 162400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 174 | 20250224 | 162300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 175 | 20250224 | 162200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 176 | 20250224 | 162100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 177 | 20250224 | 162000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 178 | 20250224 | 161900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 179 | 20250224 | 161800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 180 | 20250224 | 161700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 181 | 20250224 | 161600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 182 | 20250224 | 161500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 183 | 20250224 | 161400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 184 | 20250224 | 161300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 185 | 20250224 | 161200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 186 | 20250224 | 161100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 187 | 20250224 | 161000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 188 | 20250224 | 160900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 189 | 20250224 | 160800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 190 | 20250224 | 160700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 191 | 20250224 | 160600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 192 | 20250224 | 160500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 193 | 20250224 | 160400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 194 | 20250224 | 160300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 195 | 20250224 | 160200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 196 | 20250224 | 160100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 197 | 20250224 | 160000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 198 | 20250224 | 155900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 199 | 20250224 | 155800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 200 | 20250224 | 155700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 201 | 20250224 | 155600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 202 | 20250224 | 155500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 203 | 20250224 | 155400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 204 | 20250224 | 155300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 205 | 20250224 | 155200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 206 | 20250224 | 155100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 207 | 20250224 | 155000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 208 | 20250224 | 154900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 209 | 20250224 | 154800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 210 | 20250224 | 154700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 211 | 20250224 | 154600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 212 | 20250224 | 154500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 213 | 20250224 | 154400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 214 | 20250224 | 154300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 215 | 20250224 | 154200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 216 | 20250224 | 154100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 217 | 20250224 | 154000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 218 | 20250224 | 153900 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 219 | 20250224 | 153800 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 220 | 20250224 | 153700 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 221 | 20250224 | 153600 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 222 | 20250224 | 153500 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 223 | 20250224 | 153400 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 224 | 20250224 | 153300 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 225 | 20250224 | 153200 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 226 | 20250224 | 153100 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 0 |
| 227 | 20250224 | 153000 | 2903232350 | 18050 | 18050 | 18050 | 18050 | 5867 |
| 228 | 20250224 | 152900 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 229 | 20250224 | 152800 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 230 | 20250224 | 152700 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 231 | 20250224 | 152600 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 232 | 20250224 | 152500 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 233 | 20250224 | 152400 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 234 | 20250224 | 152300 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 235 | 20250224 | 152200 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 236 | 20250224 | 152100 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 237 | 20250224 | 152000 | 2797333000 | 18050 | 18050 | 18050 | 18050 | 0 |
| 238 | 20250224 | 151900 | 2797333000 | 18050 | 18040 | 18050 | 18000 | 452 |
| 239 | 20250224 | 151800 | 2789185230 | 18020 | 17970 | 18040 | 17960 | 1404 |
| 240 | 20250224 | 151700 | 2763941930 | 17960 | 17970 | 17970 | 17960 | 837 |
| 241 | 20250224 | 151600 | 2748906100 | 17980 | 17980 | 17990 | 17970 | 855 |
| 242 | 20250224 | 151500 | 2733533370 | 17970 | 17960 | 17970 | 17960 | 815 |
| 243 | 20250224 | 151400 | 2718893780 | 17960 | 17970 | 17970 | 17960 | 894 |
| 244 | 20250224 | 151300 | 2702836570 | 17960 | 17970 | 17990 | 17960 | 1158 |
| 245 | 20250224 | 151200 | 2682030300 | 17980 | 17980 | 17990 | 17960 | 827 |
| 246 | 20250224 | 151100 | 2667168950 | 17980 | 17990 | 17990 | 17970 | 911 |
| 247 | 20250224 | 151000 | 2650792970 | 17980 | 17980 | 17980 | 17970 | 846 |
| 248 | 20250224 | 150900 | 2635585060 | 17980 | 17970 | 17980 | 17960 | 823 |
| 249 | 20250224 | 150800 | 2620795420 | 17980 | 17950 | 17980 | 17940 | 1754 |
| 250 | 20250224 | 150700 | 2589296010 | 17960 | 17960 | 17960 | 17950 | 783 |
| 251 | 20250224 | 150600 | 2575236650 | 17970 | 17970 | 17970 | 17960 | 687 |
| 252 | 20250224 | 150500 | 2562897210 | 17960 | 17970 | 17980 | 17960 | 993 |
| 253 | 20250224 | 150400 | 2545054790 | 17970 | 17970 | 17970 | 17960 | 854 |
| 254 | 20250224 | 150300 | 2529715690 | 17970 | 17980 | 17980 | 17960 | 959 |
| 255 | 20250224 | 150200 | 2512484260 | 17980 | 17990 | 17990 | 17980 | 393 |
| 256 | 20250224 | 150100 | 2505417960 | 17980 | 17970 | 17980 | 17970 | 414 |
| 257 | 20250224 | 150000 | 2497975530 | 17970 | 17980 | 17990 | 17970 | 386 |
| 258 | 20250224 | 145900 | 2491036780 | 17980 | 17990 | 17990 | 17980 | 484 |
| 259 | 20250224 | 145800 | 2482334300 | 17990 | 17980 | 17990 | 17980 | 273 |
| 260 | 20250224 | 145700 | 2477425190 | 17980 | 17970 | 17990 | 17970 | 403 |
| 261 | 20250224 | 145600 | 2470180510 | 17980 | 17980 | 17990 | 17980 | 376 |
| 262 | 20250224 | 145500 | 2463419840 | 17980 | 17980 | 17990 | 17980 | 312 |
| 263 | 20250224 | 145400 | 2457809910 | 17980 | 17970 | 17980 | 17970 | 476 |
| 264 | 20250224 | 145300 | 2449253720 | 17970 | 17980 | 17980 | 17970 | 417 |
| 265 | 20250224 | 145200 | 2441760100 | 17970 | 17980 | 17980 | 17970 | 309 |
| 266 | 20250224 | 145100 | 2436207170 | 17970 | 17980 | 17980 | 17970 | 319 |
| 267 | 20250224 | 145000 | 2430474470 | 17970 | 17970 | 17980 | 17970 | 505 |
| 268 | 20250224 | 144900 | 2421399530 | 17970 | 17970 | 17980 | 17970 | 246 |
| 269 | 20250224 | 144800 | 2416978790 | 17970 | 17970 | 17980 | 17960 | 670 |
| 270 | 20250224 | 144700 | 2404935840 | 17980 | 17960 | 17990 | 17950 | 472 |
| 271 | 20250224 | 144600 | 2396454740 | 17970 | 17970 | 17970 | 17950 | 312 |
| 272 | 20250224 | 144500 | 2390851490 | 17970 | 17960 | 17970 | 17950 | 269 |
| 273 | 20250224 | 144400 | 2386020680 | 17960 | 17970 | 17980 | 17950 | 363 |
| 274 | 20250224 | 144300 | 2379501230 | 17970 | 17960 | 18020 | 17960 | 354 |
| 275 | 20250224 | 144200 | 2373139000 | 18080 | 17950 | 18080 | 17940 | 1105 |
| 276 | 20250224 | 144100 | 2353221400 | 17940 | 17950 | 17960 | 17940 | 732 |
| 277 | 20250224 | 144000 | 2340084530 | 17940 | 17960 | 17960 | 17940 | 217 |
| 278 | 20250224 | 143900 | 2336190660 | 17960 | 17950 | 17960 | 17940 | 476 |
| 279 | 20250224 | 143800 | 2327646580 | 17950 | 17950 | 17960 | 17940 | 616 |
| 280 | 20250224 | 143700 | 2316588750 | 17950 | 17950 | 17950 | 17930 | 894 |
| 281 | 20250224 | 143600 | 2300544320 | 17930 | 17950 | 17950 | 17930 | 205 |
| 282 | 20250224 | 143500 | 2296867100 | 17940 | 17960 | 17960 | 17940 | 521 |
| 283 | 20250224 | 143400 | 2287516060 | 17950 | 17950 | 17960 | 17940 | 265 |
| 284 | 20250224 | 143300 | 2282759350 | 17950 | 17950 | 17960 | 17950 | 306 |
| 285 | 20250224 | 143200 | 2277266510 | 17960 | 17950 | 17960 | 17940 | 579 |
| 286 | 20250224 | 143100 | 2266872270 | 17950 | 17950 | 17980 | 17940 | 984 |
| 287 | 20250224 | 143000 | 2249205820 | 17940 | 17940 | 17950 | 17940 | 307 |
| 288 | 20250224 | 142900 | 2243698080 | 17950 | 17940 | 17950 | 17940 | 501 |
| 289 | 20250224 | 142800 | 2234710030 | 17940 | 17940 | 17950 | 17940 | 238 |
| 290 | 20250224 | 142700 | 2230440220 | 17940 | 17940 | 17950 | 17940 | 868 |
| 291 | 20250224 | 142600 | 2214863320 | 17940 | 17950 | 17950 | 17940 | 474 |
| 292 | 20250224 | 142500 | 2206359590 | 17940 | 17940 | 17950 | 17940 | 337 |
| 293 | 20250224 | 142400 | 2200313610 | 17940 | 17950 | 17950 | 17940 | 285 |
| 294 | 20250224 | 142300 | 2195199530 | 17950 | 17940 | 17960 | 17940 | 714 |
| 295 | 20250224 | 142200 | 2182386680 | 17950 | 17950 | 17960 | 17940 | 332 |
| 296 | 20250224 | 142100 | 2176428200 | 17960 | 17940 | 17960 | 17930 | 571 |
| 297 | 20250224 | 142000 | 2166184650 | 17940 | 17950 | 17950 | 17930 | 507 |
| 298 | 20250224 | 141900 | 2157089150 | 17950 | 17940 | 17960 | 17940 | 185 |
| 299 | 20250224 | 141800 | 2153768410 | 17950 | 17950 | 17970 | 17940 | 569 |
| 300 | 20250224 | 141700 | 2143554910 | 17940 | 17940 | 17950 | 17930 | 557 |
| 301 | 20250224 | 141600 | 2133563440 | 17950 | 17950 | 17950 | 17940 | 429 |
| 302 | 20250224 | 141500 | 2125864680 | 17970 | 17920 | 18040 | 17920 | 763 |
| 303 | 20250224 | 141400 | 2112168060 | 17930 | 17930 | 17930 | 17920 | 685 |
| 304 | 20250224 | 141300 | 2099889950 | 17930 | 17930 | 17940 | 17920 | 471 |
| 305 | 20250224 | 141200 | 2091446300 | 17920 | 17930 | 17940 | 17920 | 1324 |
| 306 | 20250224 | 141100 | 2067716120 | 17920 | 17920 | 17940 | 17920 | 584 |
| 307 | 20250224 | 141000 | 2057245640 | 17930 | 17930 | 17940 | 17930 | 381 |
| 308 | 20250224 | 140900 | 2050412540 | 17930 | 17930 | 17940 | 17920 | 472 |
| 309 | 20250224 | 140800 | 2041949020 | 17940 | 17940 | 17940 | 17930 | 539 |
| 310 | 20250224 | 140700 | 2032282950 | 17950 | 17950 | 17960 | 17930 | 260 |
| 311 | 20250224 | 140600 | 2027616070 | 17950 | 17930 | 17960 | 17920 | 482 |
| 312 | 20250224 | 140500 | 2018971090 | 17930 | 17930 | 17940 | 17930 | 485 |
| 313 | 20250224 | 140400 | 2010274190 | 17930 | 17930 | 17950 | 17930 | 977 |
| 314 | 20250224 | 140300 | 1992755150 | 17940 | 17940 | 17980 | 17930 | 182 |
| 315 | 20250224 | 140200 | 1989489630 | 17930 | 17940 | 18000 | 17930 | 2836 |
| 316 | 20250224 | 140100 | 1938578820 | 17940 | 17940 | 17950 | 17940 | 312 |
| 317 | 20250224 | 140000 | 1932981060 | 17940 | 17940 | 17950 | 17940 | 672 |
| 318 | 20250224 | 135900 | 1920923930 | 17940 | 17960 | 17970 | 17940 | 619 |
| 319 | 20250224 | 135800 | 1909814170 | 17960 | 17940 | 17980 | 17930 | 1402 |
| 320 | 20250224 | 135700 | 1884656320 | 17940 | 17950 | 17960 | 17940 | 274 |
| 321 | 20250224 | 135600 | 1879739260 | 17960 | 17950 | 17960 | 17950 | 560 |
| 322 | 20250224 | 135500 | 1869686440 | 17960 | 17950 | 17960 | 17940 | 409 |
| 323 | 20250224 | 135400 | 1862345240 | 17950 | 17950 | 17960 | 17950 | 322 |
| 324 | 20250224 | 135300 | 1856564630 | 17950 | 17960 | 17960 | 17950 | 673 |
| 325 | 20250224 | 135200 | 1844483760 | 17960 | 17970 | 17970 | 17960 | 634 |
| 326 | 20250224 | 135100 | 1833092650 | 17970 | 17970 | 17980 | 17970 | 340 |
| 327 | 20250224 | 135000 | 1826982820 | 17970 | 17990 | 18000 | 17970 | 234 |
| 328 | 20250224 | 134900 | 1822774760 | 17960 | 17980 | 18010 | 17960 | 1109 |
| 329 | 20250224 | 134800 | 1802838240 | 17990 | 17990 | 18030 | 17990 | 176 |
| 330 | 20250224 | 134700 | 1799670380 | 17990 | 17980 | 18000 | 17960 | 2147 |
| 331 | 20250224 | 134600 | 1761077630 | 17970 | 17970 | 17980 | 17970 | 207 |
| 332 | 20250224 | 134500 | 1757357810 | 17960 | 17980 | 17980 | 17960 | 580 |
| 333 | 20250224 | 134400 | 1746936550 | 17970 | 17970 | 17970 | 17960 | 361 |
| 334 | 20250224 | 134300 | 1740449420 | 17970 | 17970 | 17980 | 17970 | 227 |
| 335 | 20250224 | 134200 | 1736370150 | 17970 | 17970 | 17980 | 17970 | 91 |
| 336 | 20250224 | 134100 | 1734734810 | 17980 | 17970 | 17980 | 17960 | 408 |
| 337 | 20250224 | 134000 | 1727403680 | 17970 | 17970 | 17980 | 17970 | 276 |
| 338 | 20250224 | 133900 | 1722443940 | 17970 | 17970 | 17980 | 17970 | 101 |
| 339 | 20250224 | 133800 | 1720628940 | 17950 | 17970 | 17980 | 17950 | 474 |
| 340 | 20250224 | 133700 | 1712115020 | 17970 | 17960 | 17970 | 17960 | 312 |
| 341 | 20250224 | 133600 | 1706510820 | 17950 | 17970 | 17970 | 17950 | 214 |
| 342 | 20250224 | 133500 | 1702667690 | 17970 | 17990 | 17990 | 17960 | 182 |
| 343 | 20250224 | 133400 | 1699397700 | 18010 | 17970 | 18040 | 17960 | 899 |
| 344 | 20250224 | 133300 | 1683229090 | 17960 | 17960 | 17970 | 17960 | 134 |
| 345 | 20250224 | 133200 | 1680822440 | 17960 | 17950 | 17990 | 17950 | 1231 |
| 346 | 20250224 | 133100 | 1658711160 | 17960 | 17960 | 17960 | 17950 | 118 |
| 347 | 20250224 | 133000 | 1656592160 | 17960 | 17960 | 17970 | 17960 | 271 |
| 348 | 20250224 | 132900 | 1651724530 | 17950 | 17970 | 17970 | 17950 | 291 |
| 349 | 20250224 | 132800 | 1646497560 | 17970 | 17960 | 17970 | 17950 | 331 |
| 350 | 20250224 | 132700 | 1640551520 | 17960 | 17970 | 17970 | 17960 | 131 |
| 351 | 20250224 | 132600 | 1638198350 | 17960 | 17950 | 17990 | 17950 | 815 |
| 352 | 20250224 | 132500 | 1623554140 | 17960 | 17950 | 17960 | 17950 | 163 |
| 353 | 20250224 | 132400 | 1620628270 | 17950 | 17950 | 17960 | 17950 | 236 |
| 354 | 20250224 | 132300 | 1616392040 | 17950 | 17950 | 17960 | 17950 | 398 |
| 355 | 20250224 | 132200 | 1609247400 | 17960 | 17960 | 17960 | 17950 | 187 |
| 356 | 20250224 | 132100 | 1605890090 | 17970 | 17970 | 17970 | 17960 | 216 |
| 357 | 20250224 | 132000 | 1602010200 | 17960 | 17960 | 17960 | 17960 | 320 |
| 358 | 20250224 | 131900 | 1596263000 | 17990 | 17950 | 17990 | 17950 | 134 |
| 359 | 20250224 | 131800 | 1593856370 | 17950 | 17970 | 17970 | 17950 | 298 |
| 360 | 20250224 | 131700 | 1588503580 | 17960 | 17960 | 17970 | 17950 | 745 |
| 361 | 20250224 | 131600 | 1575122950 | 17960 | 17970 | 17970 | 17960 | 424 |
| 362 | 20250224 | 131500 | 1567503690 | 17970 | 17980 | 17980 | 17970 | 175 |
| 363 | 20250224 | 131400 | 1564358720 | 17980 | 17980 | 17990 | 17980 | 403 |
| 364 | 20250224 | 131300 | 1557111970 | 17990 | 17980 | 17990 | 17970 | 435 |
| 365 | 20250224 | 131200 | 1549291000 | 17970 | 17980 | 17980 | 17970 | 144 |
| 366 | 20250224 | 131100 | 1546702900 | 17970 | 17980 | 17980 | 17970 | 270 |
| 367 | 20250224 | 131000 | 1541850290 | 17980 | 17970 | 17990 | 17960 | 738 |
| 368 | 20250224 | 130900 | 1528588100 | 17970 | 17990 | 18000 | 17960 | 2136 |
| 369 | 20250224 | 130800 | 1490211210 | 18000 | 17990 | 18000 | 17990 | 338 |
| 370 | 20250224 | 130700 | 1484130510 | 17990 | 18010 | 18010 | 17990 | 125 |
| 371 | 20250224 | 130600 | 1481880920 | 18000 | 17990 | 18000 | 17990 | 34 |
| 372 | 20250224 | 130500 | 1481269250 | 17980 | 18010 | 18020 | 17970 | 1574 |
| 373 | 20250224 | 130400 | 1452952040 | 18010 | 18010 | 18010 | 18010 | 100 |
| 374 | 20250224 | 130300 | 1451151040 | 18020 | 18020 | 18030 | 17970 | 1522 |
| 375 | 20250224 | 130200 | 1423776300 | 18010 | 18010 | 18010 | 18010 | 34 |
| 376 | 20250224 | 130100 | 1423163960 | 17980 | 18010 | 18010 | 17980 | 200 |
| 377 | 20250224 | 130000 | 1419567930 | 17980 | 17980 | 18010 | 17980 | 95 |
| 378 | 20250224 | 125900 | 1417858220 | 18000 | 18000 | 18020 | 17980 | 609 |
| 379 | 20250224 | 125800 | 1406902030 | 17990 | 17990 | 17990 | 17990 | 216 |
| 380 | 20250224 | 125700 | 1403016190 | 17980 | 17980 | 17980 | 17980 | 24 |
| 381 | 20250224 | 125600 | 1402584670 | 17980 | 17990 | 18000 | 17980 | 489 |
| 382 | 20250224 | 125500 | 1393789700 | 17990 | 17990 | 18000 | 17990 | 166 |
| 383 | 20250224 | 125400 | 1390803350 | 17990 | 17990 | 17990 | 17990 | 3 |
| 384 | 20250224 | 125300 | 1390749380 | 17990 | 18000 | 18000 | 17990 | 79 |
| 385 | 20250224 | 125200 | 1389327540 | 17990 | 17980 | 18030 | 17980 | 672 |
| 386 | 20250224 | 125100 | 1377233000 | 17980 | 17980 | 18030 | 17980 | 8 |
| 387 | 20250224 | 125000 | 1377089060 | 17980 | 17980 | 17980 | 17980 | 11 |
| 388 | 20250224 | 124900 | 1376891280 | 17980 | 17990 | 18030 | 17980 | 1706 |
| 389 | 20250224 | 124800 | 1346177680 | 17990 | 17980 | 17990 | 17980 | 2 |
| 390 | 20250224 | 124700 | 1346141710 | 17980 | 17990 | 17990 | 17980 | 53 |
| 391 | 20250224 | 124600 | 1345188740 | 17990 | 17990 | 17990 | 17980 | 245 |
| 392 | 20250224 | 124500 | 1340783220 | 17980 | 17990 | 17990 | 17980 | 28 |
| 393 | 20250224 | 124400 | 1340279750 | 17990 | 17980 | 17990 | 17980 | 101 |
| 394 | 20250224 | 124300 | 1338463600 | 17990 | 17980 | 17990 | 17980 | 390 |
| 395 | 20250224 | 124200 | 1331450730 | 17990 | 17980 | 17990 | 17980 | 49 |
| 396 | 20250224 | 124100 | 1330569400 | 17990 | 17990 | 17990 | 17980 | 96 |
| 397 | 20250224 | 124000 | 1328842570 | 17990 | 17990 | 18030 | 17990 | 96 |
| 398 | 20250224 | 123900 | 1327114890 | 18030 | 17990 | 18030 | 17980 | 35 |
| 399 | 20250224 | 123800 | 1326484880 | 18030 | 17990 | 18030 | 17990 | 30 |
| 400 | 20250224 | 123700 | 1325944540 | 17990 | 17990 | 18030 | 17980 | 576 |
| 401 | 20250224 | 123600 | 1315578480 | 17990 | 17980 | 17990 | 17980 | 652 |
| 402 | 20250224 | 123500 | 1303849390 | 17980 | 17980 | 17980 | 17980 | 10 |
| 403 | 20250224 | 123400 | 1303669590 | 17980 | 17990 | 18010 | 17980 | 438 |
| 404 | 20250224 | 123300 | 1295792960 | 17980 | 17980 | 17980 | 17980 | 63 |
| 405 | 20250224 | 123200 | 1294660220 | 17980 | 17990 | 17990 | 17980 | 21 |
| 406 | 20250224 | 123100 | 1294282440 | 17980 | 17980 | 17990 | 17980 | 167 |
| 407 | 20250224 | 123000 | 1291278270 | 17980 | 17990 | 18020 | 17980 | 1152 |
| 408 | 20250224 | 122900 | 1270544700 | 17980 | 17980 | 17990 | 17980 | 100 |
| 409 | 20250224 | 122800 | 1268745750 | 17990 | 17980 | 17990 | 17980 | 814 |
| 410 | 20250224 | 122700 | 1254108780 | 17980 | 17980 | 17980 | 17980 | 7 |
| 411 | 20250224 | 122600 | 1253982920 | 17990 | 17990 | 17990 | 17980 | 42 |
| 412 | 20250224 | 122500 | 1253227430 | 17980 | 17990 | 18000 | 17980 | 446 |
| 413 | 20250224 | 122400 | 1245205130 | 18000 | 18000 | 18000 | 18000 | 0 |
| 414 | 20250224 | 122300 | 1245205130 | 18000 | 17990 | 18000 | 17980 | 182 |
| 415 | 20250224 | 122200 | 1241932120 | 18000 | 17990 | 18000 | 17980 | 524 |
| 416 | 20250224 | 122100 | 1232506040 | 18000 | 17990 | 18000 | 17990 | 386 |
| 417 | 20250224 | 122000 | 1225561180 | 17990 | 17990 | 18010 | 17990 | 89 |
| 418 | 20250224 | 121900 | 1223959100 | 18000 | 18010 | 18010 | 17990 | 398 |
| 419 | 20250224 | 121800 | 1216794530 | 18010 | 18010 | 18020 | 18010 | 302 |
| 420 | 20250224 | 121700 | 1211353290 | 18010 | 18010 | 18010 | 18010 | 20 |
| 421 | 20250224 | 121600 | 1210993090 | 18020 | 18030 | 18030 | 18020 | 300 |
| 422 | 20250224 | 121500 | 1205586880 | 18020 | 18020 | 18020 | 18020 | 2 |
| 423 | 20250224 | 121400 | 1205550840 | 18030 | 18020 | 18030 | 18020 | 47 |
| 424 | 20250224 | 121300 | 1204703810 | 18020 | 18030 | 18030 | 18020 | 1053 |
| 425 | 20250224 | 121200 | 1185727100 | 18030 | 18060 | 18060 | 18020 | 84 |
| 426 | 20250224 | 121100 | 1184212380 | 18020 | 18010 | 18020 | 18010 | 39 |
| 427 | 20250224 | 121000 | 1183509790 | 18020 | 18070 | 18070 | 18000 | 311 |
| 428 | 20250224 | 120900 | 1177908540 | 18070 | 18030 | 18080 | 17990 | 1968 |
| 429 | 20250224 | 120800 | 1142432160 | 18030 | 18020 | 18060 | 18020 | 66 |
| 430 | 20250224 | 120700 | 1141242470 | 18070 | 18020 | 18080 | 18000 | 2453 |
| 431 | 20250224 | 120600 | 1097037460 | 18000 | 18010 | 18020 | 18000 | 179 |
| 432 | 20250224 | 120500 | 1093813590 | 18020 | 18020 | 18020 | 18010 | 33 |
| 433 | 20250224 | 120400 | 1093219080 | 18010 | 18020 | 18030 | 18010 | 1131 |
| 434 | 20250224 | 120300 | 1072845630 | 18020 | 18020 | 18030 | 18020 | 46 |
| 435 | 20250224 | 120200 | 1072016640 | 18020 | 18020 | 18020 | 18020 | 17 |
| 436 | 20250224 | 120100 | 1071710300 | 18020 | 18030 | 18040 | 18020 | 409 |
| 437 | 20250224 | 120000 | 1064337380 | 18030 | 18070 | 18070 | 18030 | 44 |
| 438 | 20250224 | 115900 | 1063543100 | 18030 | 18040 | 18080 | 18030 | 1517 |
| 439 | 20250224 | 115800 | 1036174280 | 18040 | 18040 | 18050 | 18030 | 667 |
| 440 | 20250224 | 115700 | 1024141180 | 18050 | 18070 | 18070 | 18040 | 43 |
| 441 | 20250224 | 115600 | 1023364970 | 18050 | 18050 | 18060 | 18040 | 122 |
| 442 | 20250224 | 115500 | 1021162850 | 18050 | 18050 | 18070 | 18040 | 239 |
| 443 | 20250224 | 115400 | 1016848700 | 18050 | 18040 | 18080 | 18040 | 307 |
| 444 | 20250224 | 115300 | 1011304360 | 18060 | 18040 | 18090 | 18030 | 732 |
| 445 | 20250224 | 115200 | 998079030 | 18030 | 18040 | 18050 | 18030 | 253 |
| 446 | 20250224 | 115100 | 993514830 | 18040 | 18040 | 18050 | 18040 | 14 |
| 447 | 20250224 | 115000 | 993262180 | 18050 | 18050 | 18060 | 18040 | 679 |
| 448 | 20250224 | 114900 | 981005010 | 18040 | 18040 | 18050 | 18040 | 565 |
| 449 | 20250224 | 114800 | 970811940 | 18050 | 18040 | 18050 | 18040 | 43 |
| 450 | 20250224 | 114700 | 970035890 | 18050 | 18040 | 18050 | 18040 | 79 |
| 451 | 20250224 | 114600 | 968610380 | 18050 | 18050 | 18050 | 18040 | 157 |
| 452 | 20250224 | 114500 | 965776600 | 18060 | 18050 | 18060 | 18050 | 28 |
| 453 | 20250224 | 114400 | 965270960 | 18050 | 18050 | 18060 | 18050 | 121 |
| 454 | 20250224 | 114300 | 963086610 | 18050 | 18060 | 18060 | 18050 | 70 |
| 455 | 20250224 | 114200 | 961822420 | 18060 | 18060 | 18070 | 18060 | 66 |
| 456 | 20250224 | 114100 | 960630170 | 18060 | 18050 | 18070 | 18050 | 31 |
| 457 | 20250224 | 114000 | 960070240 | 18060 | 18050 | 18060 | 18050 | 411 |
| 458 | 20250224 | 113900 | 952649740 | 18050 | 18050 | 18060 | 18050 | 48 |
| 459 | 20250224 | 113800 | 951783150 | 18050 | 18040 | 18050 | 18040 | 13 |
| 460 | 20250224 | 113700 | 951548590 | 18060 | 18040 | 18060 | 18030 | 769 |
| 461 | 20250224 | 113600 | 937670250 | 18050 | 18050 | 18050 | 18040 | 235 |
| 462 | 20250224 | 113500 | 933430210 | 18040 | 18040 | 18050 | 18040 | 111 |
| 463 | 20250224 | 113400 | 931426840 | 18040 | 18040 | 18050 | 18040 | 437 |
| 464 | 20250224 | 113300 | 923542330 | 18050 | 18040 | 18050 | 18040 | 56 |
| 465 | 20250224 | 113200 | 922531760 | 18040 | 18040 | 18050 | 18040 | 166 |
| 466 | 20250224 | 113100 | 919536080 | 18040 | 18040 | 18050 | 18040 | 321 |
| 467 | 20250224 | 113000 | 913744430 | 18040 | 18040 | 18050 | 18040 | 81 |
| 468 | 20250224 | 112900 | 912282830 | 18040 | 18040 | 18050 | 18040 | 35 |
| 469 | 20250224 | 112800 | 911651180 | 18050 | 18040 | 18050 | 18040 | 162 |
| 470 | 20250224 | 112700 | 908727350 | 18040 | 18060 | 18060 | 18040 | 44 |
| 471 | 20250224 | 112600 | 907933100 | 18050 | 18040 | 18050 | 18040 | 122 |
| 472 | 20250224 | 112500 | 905731100 | 18040 | 18060 | 18060 | 18040 | 81 |
| 473 | 20250224 | 112400 | 904268830 | 18060 | 18060 | 18070 | 18060 | 44 |
| 474 | 20250224 | 112300 | 903473870 | 18060 | 18060 | 18070 | 18060 | 67 |
| 475 | 20250224 | 112200 | 902263570 | 18060 | 18080 | 18080 | 18060 | 240 |
| 476 | 20250224 | 112100 | 897927110 | 18080 | 18070 | 18090 | 18070 | 6 |
| 477 | 20250224 | 112000 | 897818630 | 18070 | 18040 | 18090 | 18040 | 614 |
| 478 | 20250224 | 111900 | 886717960 | 18040 | 18040 | 18090 | 18030 | 399 |
| 479 | 20250224 | 111800 | 879518310 | 18040 | 18040 | 18050 | 18040 | 49 |
| 480 | 20250224 | 111700 | 878634250 | 18030 | 18030 | 18090 | 18030 | 838 |
| 481 | 20250224 | 111600 | 863505040 | 18030 | 18050 | 18050 | 18030 | 150 |
| 482 | 20250224 | 111500 | 860799140 | 18050 | 18040 | 18050 | 18040 | 71 |
| 483 | 20250224 | 111400 | 859517940 | 18050 | 18030 | 18050 | 18030 | 36 |
| 484 | 20250224 | 111300 | 858868600 | 18030 | 18030 | 18050 | 18020 | 253 |
| 485 | 20250224 | 111200 | 854306420 | 18030 | 18050 | 18050 | 18020 | 268 |
| 486 | 20250224 | 111100 | 849473020 | 18050 | 18050 | 18060 | 18050 | 47 |
| 487 | 20250224 | 111000 | 848624270 | 18060 | 18030 | 18080 | 18030 | 234 |
| 488 | 20250224 | 110900 | 844403680 | 18040 | 18040 | 18090 | 18030 | 55 |
| 489 | 20250224 | 110800 | 843410900 | 18090 | 18020 | 18090 | 18020 | 1287 |
| 490 | 20250224 | 110700 | 820174400 | 18020 | 18020 | 18030 | 18020 | 294 |
| 491 | 20250224 | 110600 | 814875710 | 18020 | 18030 | 18030 | 18020 | 57 |
| 492 | 20250224 | 110500 | 813848330 | 18020 | 18020 | 18020 | 18020 | 8 |
| 493 | 20250224 | 110400 | 813704170 | 18010 | 18020 | 18030 | 18010 | 268 |
| 494 | 20250224 | 110300 | 808874650 | 18020 | 18020 | 18030 | 18010 | 134 |
| 495 | 20250224 | 110200 | 806460070 | 18080 | 18000 | 18080 | 17990 | 1749 |
| 496 | 20250224 | 110100 | 774929930 | 17990 | 18000 | 18000 | 17990 | 105 |
| 497 | 20250224 | 110000 | 773040340 | 17990 | 18000 | 18000 | 17990 | 289 |
| 498 | 20250224 | 105900 | 767840940 | 18000 | 18000 | 18010 | 18000 | 74 |
| 499 | 20250224 | 105800 | 766508650 | 18000 | 18000 | 18010 | 18000 | 94 |
| 500 | 20250224 | 105700 | 764816260 | 18000 | 18000 | 18010 | 18000 | 271 |
| 501 | 20250224 | 105600 | 759937700 | 18010 | 18010 | 18010 | 18000 | 144 |
| 502 | 20250224 | 105500 | 757344790 | 18010 | 18010 | 18010 | 18000 | 54 |
| 503 | 20250224 | 105400 | 756372390 | 18000 | 18000 | 18010 | 18000 | 266 |
| 504 | 20250224 | 105300 | 751583960 | 18000 | 18000 | 18010 | 18000 | 68 |
| 505 | 20250224 | 105200 | 750359780 | 18000 | 18010 | 18010 | 18000 | 116 |
| 506 | 20250224 | 105100 | 748271470 | 18010 | 18000 | 18030 | 18000 | 557 |
| 507 | 20250224 | 105000 | 738239550 | 18000 | 18010 | 18010 | 17990 | 283 |
| 508 | 20250224 | 104900 | 733144560 | 17990 | 17980 | 18010 | 17980 | 90 |
| 509 | 20250224 | 104800 | 731525370 | 17980 | 18000 | 18010 | 17980 | 329 |
| 510 | 20250224 | 104700 | 725605300 | 18010 | 17990 | 18010 | 17990 | 126 |
| 511 | 20250224 | 104600 | 723337300 | 17990 | 17990 | 18000 | 17990 | 190 |
| 512 | 20250224 | 104500 | 719917590 | 17990 | 17990 | 18000 | 17990 | 337 |
| 513 | 20250224 | 104400 | 713854050 | 17990 | 18010 | 18010 | 17990 | 338 |
| 514 | 20250224 | 104300 | 707769970 | 18000 | 18000 | 18000 | 17990 | 133 |
| 515 | 20250224 | 104200 | 705376170 | 18000 | 18010 | 18010 | 18000 | 163 |
| 516 | 20250224 | 104100 | 702442020 | 18010 | 18020 | 18020 | 18000 | 203 |
| 517 | 20250224 | 104000 | 698785810 | 18000 | 18000 | 18020 | 18000 | 333 |
| 518 | 20250224 | 103900 | 692790860 | 18000 | 18030 | 18030 | 18000 | 107 |
| 519 | 20250224 | 103800 | 690862940 | 18020 | 18000 | 18040 | 18000 | 902 |
| 520 | 20250224 | 103700 | 674604910 | 18000 | 18000 | 18010 | 17990 | 173 |
| 521 | 20250224 | 103600 | 671490960 | 18000 | 18010 | 18010 | 18000 | 332 |
| 522 | 20250224 | 103500 | 665511720 | 18010 | 18010 | 18010 | 18010 | 24 |
| 523 | 20250224 | 103400 | 665079480 | 18010 | 17990 | 18060 | 17990 | 159 |
| 524 | 20250224 | 103300 | 662217370 | 17990 | 17990 | 18010 | 17990 | 330 |
| 525 | 20250224 | 103200 | 656279550 | 17990 | 18000 | 18080 | 17990 | 1860 |
| 526 | 20250224 | 103100 | 622776580 | 17990 | 17990 | 18000 | 17990 | 72 |
| 527 | 20250224 | 103000 | 621481240 | 17990 | 18000 | 18010 | 17990 | 494 |
| 528 | 20250224 | 102900 | 612588950 | 18000 | 18010 | 18010 | 18000 | 150 |
| 529 | 20250224 | 102800 | 609888210 | 18000 | 18000 | 18010 | 18000 | 26 |
| 530 | 20250224 | 102700 | 609420200 | 18000 | 18000 | 18010 | 18000 | 258 |
| 531 | 20250224 | 102600 | 604775850 | 18000 | 18000 | 18010 | 18000 | 38 |
| 532 | 20250224 | 102500 | 604091710 | 18000 | 18000 | 18000 | 18000 | 35 |
| 533 | 20250224 | 102400 | 603461710 | 18000 | 18010 | 18020 | 18000 | 282 |
| 534 | 20250224 | 102300 | 598382890 | 18010 | 18000 | 18020 | 18000 | 218 |
| 535 | 20250224 | 102200 | 594456350 | 18010 | 18000 | 18010 | 18000 | 297 |
| 536 | 20250224 | 102100 | 589109030 | 18000 | 18000 | 18010 | 18000 | 1156 |
| 537 | 20250224 | 102000 | 568299260 | 18000 | 18010 | 18010 | 18000 | 45 |
| 538 | 20250224 | 101900 | 567489090 | 18000 | 18010 | 18020 | 18000 | 491 |
| 539 | 20250224 | 101800 | 558646140 | 18010 | 18010 | 18020 | 18010 | 314 |
| 540 | 20250224 | 101700 | 552990060 | 18010 | 18010 | 18020 | 18010 | 98 |
| 541 | 20250224 | 101600 | 551224880 | 18010 | 18010 | 18020 | 18010 | 27 |
| 542 | 20250224 | 101500 | 550738580 | 18010 | 18020 | 18040 | 18010 | 223 |
| 543 | 20250224 | 101400 | 546720130 | 18040 | 18030 | 18050 | 18020 | 314 |
| 544 | 20250224 | 101300 | 541054630 | 18030 | 18030 | 18040 | 18020 | 122 |
| 545 | 20250224 | 101200 | 538854720 | 18040 | 18020 | 18040 | 18010 | 584 |
| 546 | 20250224 | 101100 | 528327120 | 18020 | 18040 | 18040 | 18020 | 545 |
| 547 | 20250224 | 101000 | 518500290 | 18050 | 18030 | 18050 | 18030 | 217 |
| 548 | 20250224 | 100900 | 514585690 | 18030 | 18020 | 18040 | 18020 | 505 |
| 549 | 20250224 | 100800 | 505480480 | 18020 | 18020 | 18020 | 18020 | 67 |
| 550 | 20250224 | 100700 | 504273140 | 18030 | 18010 | 18030 | 18010 | 179 |
| 551 | 20250224 | 100600 | 501047540 | 18010 | 18010 | 18030 | 18010 | 293 |
| 552 | 20250224 | 100500 | 495767550 | 18010 | 18020 | 18030 | 18010 | 236 |
| 553 | 20250224 | 100400 | 491514940 | 18020 | 18020 | 18030 | 18020 | 60 |
| 554 | 20250224 | 100300 | 490433360 | 18030 | 18020 | 18030 | 18020 | 365 |
| 555 | 20250224 | 100200 | 483855990 | 18020 | 18030 | 18030 | 18020 | 76 |
| 556 | 20250224 | 100100 | 482486220 | 18030 | 18020 | 18030 | 18020 | 126 |
| 557 | 20250224 | 100000 | 480215640 | 18020 | 18040 | 18050 | 18020 | 500 |
| 558 | 20250224 | 095900 | 471197380 | 18050 | 18040 | 18050 | 18040 | 2 |
| 559 | 20250224 | 095800 | 471161290 | 18050 | 18040 | 18050 | 18030 | 19 |
| 560 | 20250224 | 095700 | 470818620 | 18040 | 18040 | 18040 | 18030 | 311 |
| 561 | 20250224 | 095600 | 465208190 | 18050 | 18050 | 18050 | 18050 | 112 |
| 562 | 20250224 | 095500 | 463186590 | 18040 | 18050 | 18060 | 18030 | 454 |
| 563 | 20250224 | 095400 | 454997020 | 18060 | 18070 | 18070 | 18060 | 646 |
| 564 | 20250224 | 095300 | 443326340 | 18080 | 18080 | 18080 | 18080 | 415 |
| 565 | 20250224 | 095200 | 435823140 | 18080 | 18080 | 18090 | 18080 | 42 |
| 566 | 20250224 | 095100 | 435063770 | 18080 | 18070 | 18080 | 18070 | 388 |
| 567 | 20250224 | 095000 | 428048790 | 18070 | 18090 | 18090 | 18070 | 18 |
| 568 | 20250224 | 094900 | 427723390 | 18080 | 18080 | 18080 | 18070 | 329 |
| 569 | 20250224 | 094800 | 421775100 | 18070 | 18070 | 18070 | 18070 | 209 |
| 570 | 20250224 | 094700 | 417998470 | 18080 | 18070 | 18090 | 18070 | 1242 |
| 571 | 20250224 | 094600 | 395537520 | 18090 | 18060 | 18090 | 18050 | 741 |
| 572 | 20250224 | 094500 | 382147910 | 18060 | 18050 | 18060 | 18050 | 205 |
| 573 | 20250224 | 094400 | 378447610 | 18060 | 18010 | 18060 | 18010 | 705 |
| 574 | 20250224 | 094300 | 365739090 | 18010 | 18010 | 18010 | 18000 | 49 |
| 575 | 20250224 | 094200 | 364856730 | 18010 | 18010 | 18010 | 18000 | 231 |
| 576 | 20250224 | 094100 | 360698410 | 18010 | 18000 | 18030 | 18000 | 891 |
| 577 | 20250224 | 094000 | 344648040 | 18010 | 18010 | 18010 | 18010 | 41 |
| 578 | 20250224 | 093900 | 343909630 | 18010 | 18000 | 18010 | 17990 | 369 |
| 579 | 20250224 | 093800 | 337267890 | 17990 | 17990 | 18000 | 17990 | 735 |
| 580 | 20250224 | 093700 | 324041280 | 18000 | 18010 | 18010 | 17990 | 722 |
| 581 | 20250224 | 093600 | 311045930 | 18000 | 18000 | 18020 | 18000 | 841 |
| 582 | 20250224 | 093500 | 295904460 | 18020 | 18000 | 18020 | 18000 | 236 |
| 583 | 20250224 | 093400 | 291655300 | 18000 | 17990 | 18000 | 17990 | 82 |
| 584 | 20250224 | 093300 | 290179410 | 18000 | 18000 | 18000 | 17970 | 1834 |
| 585 | 20250224 | 093200 | 257206220 | 17990 | 17990 | 18000 | 17990 | 3 |
| 586 | 20250224 | 093100 | 257152240 | 18000 | 17980 | 18000 | 17980 | 101 |
| 587 | 20250224 | 093000 | 255335530 | 17980 | 18010 | 18020 | 17980 | 224 |
| 588 | 20250224 | 092900 | 251303650 | 18010 | 18020 | 18020 | 17990 | 973 |
| 589 | 20250224 | 092800 | 233785070 | 18020 | 18010 | 18020 | 18010 | 83 |
| 590 | 20250224 | 092700 | 232290220 | 18010 | 18010 | 18010 | 17990 | 529 |
| 591 | 20250224 | 092600 | 222763560 | 18020 | 18020 | 18030 | 18020 | 83 |
| 592 | 20250224 | 092500 | 221267540 | 18010 | 18010 | 18010 | 18010 | 1 |
| 593 | 20250224 | 092400 | 221249530 | 17980 | 17990 | 17990 | 17980 | 568 |
| 594 | 20250224 | 092300 | 211031270 | 18000 | 17980 | 18010 | 17980 | 227 |
| 595 | 20250224 | 092200 | 206944520 | 17980 | 17970 | 17980 | 17970 | 2 |
| 596 | 20250224 | 092100 | 206908570 | 18010 | 18000 | 18010 | 17970 | 598 |
| 597 | 20250224 | 092000 | 196154240 | 17990 | 18010 | 18010 | 17990 | 326 |
| 598 | 20250224 | 091900 | 190286970 | 18010 | 18030 | 18030 | 18010 | 411 |
| 599 | 20250224 | 091800 | 182879490 | 18030 | 18030 | 18030 | 18020 | 203 |
| 600 | 20250224 | 091700 | 179219410 | 18030 | 18030 | 18030 | 18020 | 96 |
| 601 | 20250224 | 091600 | 177488550 | 18030 | 18020 | 18030 | 18020 | 43 |
| 602 | 20250224 | 091500 | 176713280 | 18020 | 18000 | 18020 | 17970 | 835 |
| 603 | 20250224 | 091400 | 161685020 | 18000 | 17970 | 18010 | 17970 | 169 |
| 604 | 20250224 | 091300 | 158644940 | 17970 | 17990 | 18000 | 17970 | 601 |
| 605 | 20250224 | 091200 | 147830470 | 17980 | 17980 | 17980 | 17970 | 329 |
| 606 | 20250224 | 091100 | 141915640 | 17990 | 17990 | 17990 | 17970 | 16 |
| 607 | 20250224 | 091000 | 141627820 | 17990 | 17990 | 17990 | 17960 | 236 |
| 608 | 20250224 | 090900 | 137383620 | 17990 | 17970 | 17990 | 17960 | 300 |
| 609 | 20250224 | 090800 | 131992670 | 17970 | 17960 | 17970 | 17960 | 125 |
| 610 | 20250224 | 090700 | 129746680 | 17950 | 17950 | 18000 | 17950 | 767 |
| 611 | 20250224 | 090600 | 115962520 | 17950 | 17980 | 17990 | 17940 | 968 |
| 612 | 20250224 | 090500 | 98577090 | 17980 | 17980 | 17980 | 17980 | 122 |
| 613 | 20250224 | 090400 | 96383530 | 17980 | 17990 | 18010 | 17980 | 274 |
| 614 | 20250224 | 090300 | 91452160 | 17980 | 17970 | 17980 | 17960 | 274 |
| 615 | 20250224 | 090200 | 86528750 | 18010 | 18010 | 18020 | 17970 | 145 |
| 616 | 20250224 | 090100 | 83917560 | 18010 | 17960 | 18010 | 17920 | 243 |
| 617 | 20250224 | 090000 | 79545780 | 18000 | 18020 | 18070 | 17900 | 4334 |