32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 190500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 3 | 20250225 | 190400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 4 | 20250225 | 190300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 5 | 20250225 | 190200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 6 | 20250225 | 190100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 7 | 20250225 | 190000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 8 | 20250225 | 185900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 9 | 20250225 | 185800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 10 | 20250225 | 185700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 11 | 20250225 | 185600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 12 | 20250225 | 185500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 13 | 20250225 | 185400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 14 | 20250225 | 185300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 15 | 20250225 | 185200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 16 | 20250225 | 185100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 17 | 20250225 | 185000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 18 | 20250225 | 184900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 19 | 20250225 | 184800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 20 | 20250225 | 184700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 21 | 20250225 | 184600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 22 | 20250225 | 184500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 23 | 20250225 | 184400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 24 | 20250225 | 184300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 25 | 20250225 | 184200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 26 | 20250225 | 184100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 27 | 20250225 | 184000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 28 | 20250225 | 183900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 29 | 20250225 | 183800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 30 | 20250225 | 183700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 31 | 20250225 | 183600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 32 | 20250225 | 183500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 33 | 20250225 | 183400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 34 | 20250225 | 183300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 35 | 20250225 | 183200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 36 | 20250225 | 183100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 37 | 20250225 | 183000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 38 | 20250225 | 182900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 39 | 20250225 | 182800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 40 | 20250225 | 182700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 41 | 20250225 | 182600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 42 | 20250225 | 182500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 43 | 20250225 | 182400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 44 | 20250225 | 182300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 45 | 20250225 | 182200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 46 | 20250225 | 182100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 47 | 20250225 | 182000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 48 | 20250225 | 181900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 49 | 20250225 | 181800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 50 | 20250225 | 181700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 51 | 20250225 | 181600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 52 | 20250225 | 181500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 53 | 20250225 | 181400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 54 | 20250225 | 181300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 55 | 20250225 | 181200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 56 | 20250225 | 181100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 57 | 20250225 | 181000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 58 | 20250225 | 180900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 59 | 20250225 | 180800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 60 | 20250225 | 180700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 61 | 20250225 | 180600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 62 | 20250225 | 180500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 63 | 20250225 | 180400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 64 | 20250225 | 180300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 65 | 20250225 | 180200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 66 | 20250225 | 180100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 67 | 20250225 | 180000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 68 | 20250225 | 175900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 69 | 20250225 | 175800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 70 | 20250225 | 175700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 71 | 20250225 | 175600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 72 | 20250225 | 175500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 73 | 20250225 | 175400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 74 | 20250225 | 175300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 75 | 20250225 | 175200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 76 | 20250225 | 175100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 77 | 20250225 | 175000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 78 | 20250225 | 174900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 79 | 20250225 | 174800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 80 | 20250225 | 174700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 81 | 20250225 | 174600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 82 | 20250225 | 174500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 83 | 20250225 | 174400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 84 | 20250225 | 174300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 85 | 20250225 | 174200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 86 | 20250225 | 174100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 87 | 20250225 | 174000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 88 | 20250225 | 173900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 89 | 20250225 | 173800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 90 | 20250225 | 173700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 91 | 20250225 | 173600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 92 | 20250225 | 173500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 93 | 20250225 | 173400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 94 | 20250225 | 173300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 95 | 20250225 | 173200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 96 | 20250225 | 173100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 97 | 20250225 | 173000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 98 | 20250225 | 172900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 99 | 20250225 | 172800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 100 | 20250225 | 172700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 101 | 20250225 | 172600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 102 | 20250225 | 172500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 103 | 20250225 | 172400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 104 | 20250225 | 172300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 105 | 20250225 | 172200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 106 | 20250225 | 172100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 107 | 20250225 | 172000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 108 | 20250225 | 171900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 109 | 20250225 | 171800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 110 | 20250225 | 171700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 111 | 20250225 | 171600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 112 | 20250225 | 171500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 113 | 20250225 | 171400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 114 | 20250225 | 171300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 115 | 20250225 | 171200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 116 | 20250225 | 171100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 117 | 20250225 | 171000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 118 | 20250225 | 170900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 119 | 20250225 | 170800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 120 | 20250225 | 170700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 121 | 20250225 | 170600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 122 | 20250225 | 170500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 123 | 20250225 | 170400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 124 | 20250225 | 170300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 125 | 20250225 | 170200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 126 | 20250225 | 170100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 127 | 20250225 | 170000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 128 | 20250225 | 165900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 129 | 20250225 | 165800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 130 | 20250225 | 165700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 131 | 20250225 | 165600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 132 | 20250225 | 165500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 133 | 20250225 | 165400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 134 | 20250225 | 165300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 135 | 20250225 | 165200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 136 | 20250225 | 165100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 137 | 20250225 | 165000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 138 | 20250225 | 164900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 139 | 20250225 | 164800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 140 | 20250225 | 164700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 141 | 20250225 | 164600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 142 | 20250225 | 164500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 143 | 20250225 | 164400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 144 | 20250225 | 164300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 145 | 20250225 | 164200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 146 | 20250225 | 164100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 147 | 20250225 | 164000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 148 | 20250225 | 163900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 149 | 20250225 | 163800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 150 | 20250225 | 163700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 151 | 20250225 | 163600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 152 | 20250225 | 163500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 153 | 20250225 | 163400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 154 | 20250225 | 163300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 155 | 20250225 | 163200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 156 | 20250225 | 163100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 157 | 20250225 | 163000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 158 | 20250225 | 162900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 159 | 20250225 | 162800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 160 | 20250225 | 162700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 161 | 20250225 | 162600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 162 | 20250225 | 162500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 163 | 20250225 | 162400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 164 | 20250225 | 162300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 165 | 20250225 | 162200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 166 | 20250225 | 162100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 167 | 20250225 | 162000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 168 | 20250225 | 161900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 169 | 20250225 | 161800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 170 | 20250225 | 161700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 171 | 20250225 | 161600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 172 | 20250225 | 161500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 173 | 20250225 | 161400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 174 | 20250225 | 161300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 175 | 20250225 | 161200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 176 | 20250225 | 161100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 177 | 20250225 | 161000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 178 | 20250225 | 160900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 179 | 20250225 | 160800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 180 | 20250225 | 160700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 181 | 20250225 | 160600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 182 | 20250225 | 160500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 183 | 20250225 | 160400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 184 | 20250225 | 160300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 185 | 20250225 | 160200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 186 | 20250225 | 160100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 187 | 20250225 | 160000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 188 | 20250225 | 155900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 189 | 20250225 | 155800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 190 | 20250225 | 155700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 191 | 20250225 | 155600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20250225 | 155500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20250225 | 155400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20250225 | 155300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 195 | 20250225 | 155200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 196 | 20250225 | 155100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 197 | 20250225 | 155000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 198 | 20250225 | 154900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 199 | 20250225 | 154800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 200 | 20250225 | 154700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 201 | 20250225 | 154600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 202 | 20250225 | 154500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 203 | 20250225 | 154400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 204 | 20250225 | 154300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 205 | 20250225 | 154200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 206 | 20250225 | 154100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 207 | 20250225 | 154000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 208 | 20250225 | 153900 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 209 | 20250225 | 153800 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 210 | 20250225 | 153700 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 211 | 20250225 | 153600 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 212 | 20250225 | 153500 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 213 | 20250225 | 153400 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 214 | 20250225 | 153300 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 215 | 20250225 | 153200 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 216 | 20250225 | 153100 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 217 | 20250225 | 153000 | 8499542530 | 16790 | 16790 | 16790 | 16790 | 3403 |
| 218 | 20250225 | 152900 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 219 | 20250225 | 152800 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 220 | 20250225 | 152700 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 221 | 20250225 | 152600 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 222 | 20250225 | 152500 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 223 | 20250225 | 152400 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 224 | 20250225 | 152300 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 225 | 20250225 | 152200 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 226 | 20250225 | 152100 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 227 | 20250225 | 152000 | 8442406160 | 16720 | 16720 | 16720 | 16720 | 0 |
| 228 | 20250225 | 151900 | 8442406160 | 16720 | 16730 | 16750 | 16710 | 1567 |
| 229 | 20250225 | 151800 | 8416205780 | 16730 | 16740 | 16750 | 16730 | 597 |
| 230 | 20250225 | 151700 | 8406214050 | 16740 | 16740 | 16750 | 16730 | 306 |
| 231 | 20250225 | 151600 | 8401091610 | 16750 | 16760 | 16760 | 16730 | 641 |
| 232 | 20250225 | 151500 | 8390355700 | 16770 | 16760 | 16770 | 16750 | 593 |
| 233 | 20250225 | 151400 | 8380415000 | 16770 | 16760 | 16770 | 16750 | 207 |
| 234 | 20250225 | 151300 | 8376945110 | 16760 | 16720 | 16770 | 16720 | 387 |
| 235 | 20250225 | 151200 | 8370462090 | 16770 | 16730 | 16770 | 16720 | 514 |
| 236 | 20250225 | 151100 | 8361848500 | 16750 | 16750 | 16750 | 16720 | 146 |
| 237 | 20250225 | 151000 | 8359404050 | 16750 | 16750 | 16750 | 16710 | 218 |
| 238 | 20250225 | 150900 | 8355759440 | 16760 | 16770 | 16770 | 16720 | 759 |
| 239 | 20250225 | 150800 | 8343045920 | 16760 | 16770 | 16770 | 16760 | 412 |
| 240 | 20250225 | 150700 | 8336140370 | 16770 | 16770 | 16790 | 16760 | 135 |
| 241 | 20250225 | 150600 | 8333877080 | 16770 | 16790 | 16790 | 16760 | 63 |
| 242 | 20250225 | 150500 | 8332820520 | 16780 | 16790 | 16790 | 16780 | 378 |
| 243 | 20250225 | 150400 | 8326474270 | 16790 | 16790 | 16790 | 16790 | 106 |
| 244 | 20250225 | 150300 | 8324694530 | 16790 | 16810 | 16810 | 16760 | 204 |
| 245 | 20250225 | 150200 | 8321270750 | 16790 | 16820 | 16820 | 16790 | 57 |
| 246 | 20250225 | 150100 | 8320312590 | 16790 | 16800 | 16820 | 16790 | 265 |
| 247 | 20250225 | 150000 | 8315860670 | 16800 | 16800 | 16800 | 16790 | 539 |
| 248 | 20250225 | 145900 | 8306806540 | 16790 | 16790 | 16790 | 16780 | 125 |
| 249 | 20250225 | 145800 | 8304708280 | 16790 | 16760 | 16790 | 16760 | 128 |
| 250 | 20250225 | 145700 | 8302560590 | 16790 | 16730 | 16790 | 16720 | 1224 |
| 251 | 20250225 | 145600 | 8282041240 | 16720 | 16710 | 16730 | 16690 | 293 |
| 252 | 20250225 | 145500 | 8277141640 | 16710 | 16700 | 16710 | 16670 | 373 |
| 253 | 20250225 | 145400 | 8270911290 | 16670 | 16690 | 16710 | 16670 | 380 |
| 254 | 20250225 | 145300 | 8264575300 | 16720 | 16740 | 16740 | 16670 | 3550 |
| 255 | 20250225 | 145200 | 8205248510 | 16750 | 16740 | 16750 | 16740 | 469 |
| 256 | 20250225 | 145100 | 8197395770 | 16750 | 16750 | 16750 | 16740 | 104 |
| 257 | 20250225 | 145000 | 8195653940 | 16750 | 16730 | 16750 | 16730 | 2907 |
| 258 | 20250225 | 144900 | 8146983780 | 16730 | 16740 | 16740 | 16730 | 615 |
| 259 | 20250225 | 144800 | 8136692170 | 16730 | 16750 | 16750 | 16730 | 623 |
| 260 | 20250225 | 144700 | 8126260110 | 16750 | 16770 | 16770 | 16740 | 1294 |
| 261 | 20250225 | 144600 | 8104573720 | 16770 | 16760 | 16770 | 16760 | 425 |
| 262 | 20250225 | 144500 | 8097448620 | 16760 | 16790 | 16790 | 16740 | 5758 |
| 263 | 20250225 | 144400 | 8000906140 | 16790 | 16820 | 16820 | 16770 | 2543 |
| 264 | 20250225 | 144300 | 7958178050 | 16830 | 16830 | 16870 | 16830 | 2878 |
| 265 | 20250225 | 144200 | 7909723260 | 16830 | 16870 | 16870 | 16830 | 1134 |
| 266 | 20250225 | 144100 | 7890612010 | 16880 | 16910 | 16910 | 16870 | 972 |
| 267 | 20250225 | 144000 | 7874192260 | 16920 | 16920 | 16940 | 16910 | 804 |
| 268 | 20250225 | 143900 | 7860581970 | 16960 | 16960 | 16970 | 16930 | 1588 |
| 269 | 20250225 | 143800 | 7833671430 | 16960 | 16960 | 16970 | 16950 | 414 |
| 270 | 20250225 | 143700 | 7826648620 | 16960 | 16990 | 16990 | 16960 | 549 |
| 271 | 20250225 | 143600 | 7817331380 | 16990 | 16970 | 16990 | 16960 | 427 |
| 272 | 20250225 | 143500 | 7810085830 | 16990 | 16970 | 17000 | 16960 | 787 |
| 273 | 20250225 | 143400 | 7796719390 | 16970 | 16970 | 16990 | 16970 | 653 |
| 274 | 20250225 | 143300 | 7785630420 | 16970 | 16950 | 16970 | 16950 | 158 |
| 275 | 20250225 | 143200 | 7782950580 | 16950 | 16910 | 16990 | 16910 | 1401 |
| 276 | 20250225 | 143100 | 7759218430 | 16920 | 16950 | 16950 | 16920 | 296 |
| 277 | 20250225 | 143000 | 7754208470 | 16970 | 17000 | 17000 | 16920 | 3059 |
| 278 | 20250225 | 142900 | 7702440950 | 17000 | 16940 | 17050 | 16930 | 20047 |
| 279 | 20250225 | 142800 | 7361719310 | 16940 | 16910 | 16950 | 16910 | 1347 |
| 280 | 20250225 | 142700 | 7338923160 | 16910 | 16880 | 16920 | 16870 | 195 |
| 281 | 20250225 | 142600 | 7335627000 | 16900 | 16930 | 16930 | 16890 | 504 |
| 282 | 20250225 | 142500 | 7327106290 | 16930 | 16880 | 16930 | 16880 | 713 |
| 283 | 20250225 | 142400 | 7315049810 | 16870 | 16860 | 16870 | 16830 | 818 |
| 284 | 20250225 | 142300 | 7301268200 | 16900 | 16930 | 16930 | 16850 | 1703 |
| 285 | 20250225 | 142200 | 7272509780 | 16960 | 16970 | 16980 | 16930 | 3857 |
| 286 | 20250225 | 142100 | 7207054810 | 16960 | 16970 | 16980 | 16940 | 625 |
| 287 | 20250225 | 142000 | 7196450860 | 16970 | 16940 | 16970 | 16930 | 878 |
| 288 | 20250225 | 141900 | 7181572200 | 16950 | 16930 | 16950 | 16920 | 948 |
| 289 | 20250225 | 141800 | 7165520840 | 16940 | 16990 | 17050 | 16920 | 999 |
| 290 | 20250225 | 141700 | 7148589250 | 16990 | 17040 | 17080 | 16980 | 4818 |
| 291 | 20250225 | 141600 | 7066628420 | 17040 | 17090 | 17090 | 17030 | 1972 |
| 292 | 20250225 | 141500 | 7032974260 | 17090 | 17070 | 17100 | 17070 | 594 |
| 293 | 20250225 | 141400 | 7022820630 | 17090 | 17090 | 17100 | 17070 | 2262 |
| 294 | 20250225 | 141300 | 6984158520 | 17090 | 17070 | 17090 | 17060 | 3202 |
| 295 | 20250225 | 141200 | 6929477990 | 17060 | 17020 | 17070 | 17020 | 2585 |
| 296 | 20250225 | 141100 | 6885431350 | 17020 | 16990 | 17020 | 16980 | 2009 |
| 297 | 20250225 | 141000 | 6851273010 | 16980 | 16950 | 17000 | 16950 | 4912 |
| 298 | 20250225 | 140900 | 6767807860 | 16960 | 16950 | 16960 | 16930 | 2461 |
| 299 | 20250225 | 140800 | 6726118500 | 16950 | 17000 | 17000 | 16940 | 2572 |
| 300 | 20250225 | 140700 | 6682431650 | 17000 | 17000 | 17040 | 16990 | 9082 |
| 301 | 20250225 | 140600 | 6528001500 | 17000 | 16980 | 17000 | 16970 | 4728 |
| 302 | 20250225 | 140500 | 6447682990 | 16980 | 16930 | 16980 | 16930 | 8321 |
| 303 | 20250225 | 140400 | 6306571750 | 16940 | 16920 | 16940 | 16920 | 347 |
| 304 | 20250225 | 140300 | 6300698310 | 16920 | 16940 | 16940 | 16910 | 598 |
| 305 | 20250225 | 140200 | 6290569110 | 16940 | 16900 | 16940 | 16900 | 5473 |
| 306 | 20250225 | 140100 | 6197938530 | 16900 | 16890 | 16900 | 16880 | 547 |
| 307 | 20250225 | 140000 | 6188698820 | 16890 | 16800 | 16890 | 16800 | 2525 |
| 308 | 20250225 | 135900 | 6146200480 | 16810 | 16830 | 16840 | 16800 | 1477 |
| 309 | 20250225 | 135800 | 6121370750 | 16830 | 16830 | 16840 | 16810 | 143 |
| 310 | 20250225 | 135700 | 6118965860 | 16850 | 16890 | 16900 | 16850 | 1704 |
| 311 | 20250225 | 135600 | 6090182460 | 16890 | 16890 | 16890 | 16870 | 1147 |
| 312 | 20250225 | 135500 | 6070811580 | 16890 | 16790 | 16900 | 16790 | 3724 |
| 313 | 20250225 | 135400 | 6008010830 | 16790 | 16840 | 16840 | 16790 | 2013 |
| 314 | 20250225 | 135300 | 5974177270 | 16840 | 16900 | 16900 | 16840 | 1084 |
| 315 | 20250225 | 135200 | 5955892490 | 16900 | 16920 | 16930 | 16890 | 942 |
| 316 | 20250225 | 135100 | 5939954260 | 16920 | 16910 | 16920 | 16890 | 1604 |
| 317 | 20250225 | 135000 | 5912829100 | 16910 | 16900 | 16930 | 16890 | 5472 |
| 318 | 20250225 | 134900 | 5820310560 | 16900 | 16880 | 16900 | 16870 | 443 |
| 319 | 20250225 | 134800 | 5812829940 | 16880 | 16890 | 16900 | 16860 | 252 |
| 320 | 20250225 | 134700 | 5808572550 | 16890 | 16920 | 16920 | 16880 | 2571 |
| 321 | 20250225 | 134600 | 5765145880 | 16920 | 16930 | 16940 | 16910 | 1490 |
| 322 | 20250225 | 134500 | 5739932620 | 16930 | 16890 | 16950 | 16890 | 3885 |
| 323 | 20250225 | 134400 | 5674217790 | 16900 | 16890 | 16900 | 16880 | 2161 |
| 324 | 20250225 | 134300 | 5637714250 | 16890 | 16850 | 16890 | 16840 | 7059 |
| 325 | 20250225 | 134200 | 5518627640 | 16850 | 16800 | 16860 | 16800 | 4701 |
| 326 | 20250225 | 134100 | 5439463540 | 16810 | 16810 | 16810 | 16800 | 417 |
| 327 | 20250225 | 134000 | 5432453930 | 16820 | 16770 | 16820 | 16760 | 2615 |
| 328 | 20250225 | 133900 | 5388494940 | 16760 | 16780 | 16800 | 16760 | 391 |
| 329 | 20250225 | 133800 | 5381934580 | 16800 | 16790 | 16810 | 16780 | 1655 |
| 330 | 20250225 | 133700 | 5354136940 | 16800 | 16830 | 16830 | 16780 | 2358 |
| 331 | 20250225 | 133600 | 5314523880 | 16820 | 16800 | 16820 | 16780 | 3297 |
| 332 | 20250225 | 133500 | 5259122270 | 16800 | 16770 | 16800 | 16770 | 7704 |
| 333 | 20250225 | 133400 | 5129731360 | 16770 | 16750 | 16770 | 16740 | 1097 |
| 334 | 20250225 | 133300 | 5111350290 | 16760 | 16740 | 16760 | 16730 | 1601 |
| 335 | 20250225 | 133200 | 5084540530 | 16740 | 16710 | 16740 | 16690 | 3233 |
| 336 | 20250225 | 133100 | 5030492470 | 16690 | 16690 | 16710 | 16690 | 1337 |
| 337 | 20250225 | 133000 | 5008163670 | 16710 | 16610 | 16720 | 16610 | 18323 |
| 338 | 20250225 | 132900 | 4702772700 | 16600 | 16610 | 16610 | 16570 | 431 |
| 339 | 20250225 | 132800 | 4695616190 | 16610 | 16620 | 16620 | 16550 | 10147 |
| 340 | 20250225 | 132700 | 4527668360 | 16620 | 16590 | 16620 | 16550 | 3811 |
| 341 | 20250225 | 132600 | 4464520920 | 16600 | 16600 | 16600 | 16590 | 1535 |
| 342 | 20250225 | 132500 | 4439040510 | 16600 | 16580 | 16600 | 16580 | 2689 |
| 343 | 20250225 | 132400 | 4394417110 | 16570 | 16570 | 16580 | 16570 | 602 |
| 344 | 20250225 | 132300 | 4384440010 | 16560 | 16560 | 16560 | 16550 | 150 |
| 345 | 20250225 | 132200 | 4381956100 | 16550 | 16550 | 16570 | 16550 | 232 |
| 346 | 20250225 | 132100 | 4378115300 | 16570 | 16570 | 16570 | 16560 | 115 |
| 347 | 20250225 | 132000 | 4376209850 | 16570 | 16570 | 16570 | 16560 | 484 |
| 348 | 20250225 | 131900 | 4368191590 | 16570 | 16570 | 16570 | 16570 | 237 |
| 349 | 20250225 | 131800 | 4364264500 | 16570 | 16550 | 16570 | 16550 | 829 |
| 350 | 20250225 | 131700 | 4350536600 | 16550 | 16550 | 16550 | 16520 | 1016 |
| 351 | 20250225 | 131600 | 4333734210 | 16550 | 16540 | 16550 | 16540 | 419 |
| 352 | 20250225 | 131500 | 4326800840 | 16540 | 16520 | 16540 | 16520 | 133 |
| 353 | 20250225 | 131400 | 4324602300 | 16520 | 16530 | 16530 | 16510 | 316 |
| 354 | 20250225 | 131300 | 4319380940 | 16520 | 16520 | 16520 | 16520 | 32 |
| 355 | 20250225 | 131200 | 4318852300 | 16520 | 16510 | 16520 | 16510 | 84 |
| 356 | 20250225 | 131100 | 4317464730 | 16510 | 16550 | 16550 | 16500 | 596 |
| 357 | 20250225 | 131000 | 4307621900 | 16510 | 16530 | 16550 | 16510 | 272 |
| 358 | 20250225 | 130900 | 4303128110 | 16550 | 16540 | 16550 | 16540 | 220 |
| 359 | 20250225 | 130800 | 4299487980 | 16540 | 16550 | 16550 | 16530 | 195 |
| 360 | 20250225 | 130700 | 4296262120 | 16550 | 16560 | 16560 | 16550 | 197 |
| 361 | 20250225 | 130600 | 4293000400 | 16550 | 16530 | 16550 | 16530 | 395 |
| 362 | 20250225 | 130500 | 4286463190 | 16530 | 16540 | 16550 | 16530 | 700 |
| 363 | 20250225 | 130400 | 4274890560 | 16550 | 16550 | 16560 | 16550 | 171 |
| 364 | 20250225 | 130300 | 4272060460 | 16550 | 16570 | 16570 | 16540 | 865 |
| 365 | 20250225 | 130200 | 4257743780 | 16560 | 16560 | 16570 | 16560 | 523 |
| 366 | 20250225 | 130100 | 4249081610 | 16550 | 16540 | 16560 | 16540 | 205 |
| 367 | 20250225 | 130000 | 4245688060 | 16540 | 16520 | 16540 | 16520 | 87 |
| 368 | 20250225 | 125900 | 4244249360 | 16520 | 16530 | 16530 | 16510 | 394 |
| 369 | 20250225 | 125800 | 4237740140 | 16520 | 16520 | 16520 | 16520 | 1 |
| 370 | 20250225 | 125700 | 4237723620 | 16540 | 16540 | 16540 | 16510 | 1006 |
| 371 | 20250225 | 125600 | 4221101650 | 16540 | 16550 | 16560 | 16540 | 480 |
| 372 | 20250225 | 125500 | 4213159590 | 16560 | 16560 | 16560 | 16540 | 296 |
| 373 | 20250225 | 125400 | 4208261620 | 16560 | 16540 | 16560 | 16530 | 372 |
| 374 | 20250225 | 125300 | 4202104510 | 16540 | 16540 | 16540 | 16530 | 278 |
| 375 | 20250225 | 125200 | 4197506510 | 16530 | 16530 | 16530 | 16530 | 112 |
| 376 | 20250225 | 125100 | 4195655150 | 16530 | 16520 | 16530 | 16520 | 130 |
| 377 | 20250225 | 125000 | 4193506700 | 16530 | 16510 | 16530 | 16510 | 196 |
| 378 | 20250225 | 124900 | 4190267810 | 16520 | 16530 | 16530 | 16510 | 737 |
| 379 | 20250225 | 124800 | 4178089030 | 16540 | 16580 | 16580 | 16540 | 1526 |
| 380 | 20250225 | 124700 | 4152835660 | 16580 | 16580 | 16580 | 16580 | 217 |
| 381 | 20250225 | 124600 | 4149237800 | 16550 | 16580 | 16580 | 16540 | 312 |
| 382 | 20250225 | 124500 | 4144070640 | 16580 | 16590 | 16590 | 16580 | 201 |
| 383 | 20250225 | 124400 | 4140736060 | 16590 | 16590 | 16590 | 16580 | 228 |
| 384 | 20250225 | 124300 | 4136953610 | 16590 | 16590 | 16590 | 16570 | 1797 |
| 385 | 20250225 | 124200 | 4107161800 | 16590 | 16590 | 16600 | 16590 | 535 |
| 386 | 20250225 | 124100 | 4098284020 | 16570 | 16500 | 16580 | 16500 | 8728 |
| 387 | 20250225 | 124000 | 3953976670 | 16500 | 16500 | 16500 | 16460 | 27 |
| 388 | 20250225 | 123900 | 3953531210 | 16450 | 16480 | 16490 | 16450 | 702 |
| 389 | 20250225 | 123800 | 3941967470 | 16480 | 16460 | 16480 | 16460 | 153 |
| 390 | 20250225 | 123700 | 3939447050 | 16460 | 16470 | 16470 | 16460 | 126 |
| 391 | 20250225 | 123600 | 3937372200 | 16480 | 16480 | 16480 | 16480 | 210 |
| 392 | 20250225 | 123500 | 3933911400 | 16480 | 16480 | 16480 | 16480 | 80 |
| 393 | 20250225 | 123400 | 3932593000 | 16470 | 16450 | 16480 | 16450 | 710 |
| 394 | 20250225 | 123300 | 3920905670 | 16420 | 16460 | 16460 | 16420 | 308 |
| 395 | 20250225 | 123200 | 3915843740 | 16450 | 16450 | 16460 | 16450 | 298 |
| 396 | 20250225 | 123100 | 3910940760 | 16460 | 16460 | 16460 | 16460 | 70 |
| 397 | 20250225 | 123000 | 3909788560 | 16460 | 16470 | 16470 | 16420 | 380 |
| 398 | 20250225 | 122900 | 3903538390 | 16440 | 16460 | 16470 | 16440 | 180 |
| 399 | 20250225 | 122800 | 3900575540 | 16470 | 16480 | 16480 | 16470 | 66 |
| 400 | 20250225 | 122700 | 3899488320 | 16470 | 16470 | 16470 | 16470 | 195 |
| 401 | 20250225 | 122600 | 3896276670 | 16450 | 16450 | 16450 | 16440 | 354 |
| 402 | 20250225 | 122500 | 3890454930 | 16480 | 16480 | 16480 | 16480 | 11 |
| 403 | 20250225 | 122400 | 3890273650 | 16480 | 16480 | 16480 | 16450 | 390 |
| 404 | 20250225 | 122300 | 3883850700 | 16470 | 16450 | 16470 | 16450 | 134 |
| 405 | 20250225 | 122200 | 3881644240 | 16450 | 16450 | 16450 | 16450 | 153 |
| 406 | 20250225 | 122100 | 3879127390 | 16450 | 16470 | 16480 | 16440 | 265 |
| 407 | 20250225 | 122000 | 3874762120 | 16440 | 16490 | 16490 | 16440 | 1801 |
| 408 | 20250225 | 121900 | 3845105110 | 16490 | 16500 | 16500 | 16490 | 37 |
| 409 | 20250225 | 121800 | 3844494960 | 16500 | 16490 | 16500 | 16490 | 157 |
| 410 | 20250225 | 121700 | 3841904790 | 16480 | 16480 | 16490 | 16480 | 136 |
| 411 | 20250225 | 121600 | 3839662620 | 16480 | 16470 | 16480 | 16470 | 250 |
| 412 | 20250225 | 121500 | 3835544770 | 16480 | 16470 | 16500 | 16470 | 903 |
| 413 | 20250225 | 121400 | 3820654090 | 16470 | 16470 | 16470 | 16460 | 129 |
| 414 | 20250225 | 121300 | 3818529470 | 16470 | 16460 | 16470 | 16460 | 82 |
| 415 | 20250225 | 121200 | 3817179010 | 16460 | 16470 | 16470 | 16450 | 687 |
| 416 | 20250225 | 121100 | 3805874930 | 16470 | 16470 | 16470 | 16450 | 669 |
| 417 | 20250225 | 121000 | 3794866070 | 16470 | 16490 | 16490 | 16470 | 106 |
| 418 | 20250225 | 120900 | 3793120230 | 16490 | 16470 | 16490 | 16460 | 296 |
| 419 | 20250225 | 120800 | 3788242600 | 16460 | 16490 | 16490 | 16460 | 299 |
| 420 | 20250225 | 120700 | 3783318630 | 16470 | 16500 | 16500 | 16470 | 182 |
| 421 | 20250225 | 120600 | 3780320670 | 16500 | 16500 | 16500 | 16480 | 402 |
| 422 | 20250225 | 120500 | 3773691930 | 16480 | 16480 | 16500 | 16480 | 247 |
| 423 | 20250225 | 120400 | 3769617850 | 16480 | 16510 | 16540 | 16480 | 412 |
| 424 | 20250225 | 120300 | 3762819470 | 16540 | 16500 | 16540 | 16500 | 176 |
| 425 | 20250225 | 120200 | 3759911050 | 16500 | 16540 | 16540 | 16500 | 234 |
| 426 | 20250225 | 120100 | 3756045880 | 16530 | 16550 | 16550 | 16530 | 66 |
| 427 | 20250225 | 120000 | 3754953830 | 16540 | 16550 | 16550 | 16500 | 588 |
| 428 | 20250225 | 115900 | 3745237010 | 16550 | 16530 | 16550 | 16520 | 287 |
| 429 | 20250225 | 115800 | 3740493040 | 16500 | 16530 | 16530 | 16490 | 522 |
| 430 | 20250225 | 115700 | 3731881290 | 16500 | 16540 | 16570 | 16500 | 2789 |
| 431 | 20250225 | 115600 | 3685777250 | 16530 | 16560 | 16560 | 16530 | 427 |
| 432 | 20250225 | 115500 | 3678710970 | 16560 | 16570 | 16570 | 16560 | 780 |
| 433 | 20250225 | 115400 | 3665793270 | 16570 | 16580 | 16590 | 16570 | 362 |
| 434 | 20250225 | 115300 | 3659791560 | 16560 | 16580 | 16580 | 16560 | 1530 |
| 435 | 20250225 | 115200 | 3634424460 | 16600 | 16630 | 16630 | 16600 | 105 |
| 436 | 20250225 | 115100 | 3632678850 | 16600 | 16650 | 16650 | 16600 | 308 |
| 437 | 20250225 | 115000 | 3627557160 | 16630 | 16620 | 16650 | 16620 | 544 |
| 438 | 20250225 | 114900 | 3618507170 | 16620 | 16620 | 16640 | 16620 | 1039 |
| 439 | 20250225 | 114800 | 3601227530 | 16620 | 16580 | 16620 | 16560 | 2755 |
| 440 | 20250225 | 114700 | 3555480410 | 16580 | 16560 | 16580 | 16560 | 1212 |
| 441 | 20250225 | 114600 | 3535396000 | 16560 | 16550 | 16560 | 16550 | 81 |
| 442 | 20250225 | 114500 | 3534055350 | 16540 | 16540 | 16550 | 16530 | 414 |
| 443 | 20250225 | 114400 | 3527208570 | 16550 | 16530 | 16580 | 16490 | 1145 |
| 444 | 20250225 | 114300 | 3508284360 | 16530 | 16580 | 16590 | 16530 | 1695 |
| 445 | 20250225 | 114200 | 3480218510 | 16590 | 16620 | 16620 | 16590 | 361 |
| 446 | 20250225 | 114100 | 3474225920 | 16620 | 16630 | 16650 | 16590 | 677 |
| 447 | 20250225 | 114000 | 3462984220 | 16620 | 16650 | 16660 | 16610 | 147 |
| 448 | 20250225 | 113900 | 3460537900 | 16650 | 16650 | 16660 | 16590 | 1051 |
| 449 | 20250225 | 113800 | 3443061060 | 16600 | 16670 | 16680 | 16600 | 3091 |
| 450 | 20250225 | 113700 | 3391584100 | 16670 | 16620 | 16670 | 16620 | 3231 |
| 451 | 20250225 | 113600 | 3337792800 | 16630 | 16600 | 16630 | 16590 | 904 |
| 452 | 20250225 | 113500 | 3322769920 | 16600 | 16630 | 16640 | 16590 | 940 |
| 453 | 20250225 | 113400 | 3307152470 | 16630 | 16640 | 16650 | 16570 | 6203 |
| 454 | 20250225 | 113300 | 3204092520 | 16650 | 16590 | 16650 | 16590 | 3605 |
| 455 | 20250225 | 113200 | 3144183320 | 16590 | 16480 | 16600 | 16480 | 20190 |
| 456 | 20250225 | 113100 | 2810742690 | 16480 | 16480 | 16480 | 16470 | 1897 |
| 457 | 20250225 | 113000 | 2779480430 | 16470 | 16470 | 16470 | 16460 | 1036 |
| 458 | 20250225 | 112900 | 2762421760 | 16460 | 16450 | 16460 | 16450 | 1349 |
| 459 | 20250225 | 112800 | 2740220500 | 16450 | 16450 | 16450 | 16430 | 3096 |
| 460 | 20250225 | 112700 | 2689318080 | 16450 | 16430 | 16450 | 16430 | 498 |
| 461 | 20250225 | 112600 | 2681129690 | 16430 | 16410 | 16430 | 16400 | 602 |
| 462 | 20250225 | 112500 | 2671250210 | 16410 | 16400 | 16410 | 16400 | 181 |
| 463 | 20250225 | 112400 | 2668281340 | 16390 | 16450 | 16450 | 16390 | 2517 |
| 464 | 20250225 | 112300 | 2626960850 | 16430 | 16440 | 16460 | 16430 | 3460 |
| 465 | 20250225 | 112200 | 2570052560 | 16440 | 16410 | 16440 | 16400 | 3811 |
| 466 | 20250225 | 112100 | 2507440320 | 16410 | 16390 | 16410 | 16380 | 2990 |
| 467 | 20250225 | 112000 | 2458410580 | 16390 | 16360 | 16390 | 16350 | 1661 |
| 468 | 20250225 | 111900 | 2431221160 | 16360 | 16350 | 16360 | 16350 | 1271 |
| 469 | 20250225 | 111800 | 2410433290 | 16350 | 16300 | 16360 | 16290 | 9636 |
| 470 | 20250225 | 111700 | 2253267410 | 16290 | 16280 | 16290 | 16270 | 2081 |
| 471 | 20250225 | 111600 | 2219373840 | 16290 | 16280 | 16290 | 16280 | 228 |
| 472 | 20250225 | 111500 | 2215660580 | 16280 | 16280 | 16280 | 16280 | 218 |
| 473 | 20250225 | 111400 | 2212111540 | 16280 | 16270 | 16280 | 16270 | 243 |
| 474 | 20250225 | 111300 | 2208157040 | 16270 | 16280 | 16280 | 16270 | 107 |
| 475 | 20250225 | 111200 | 2206415100 | 16280 | 16280 | 16280 | 16260 | 722 |
| 476 | 20250225 | 111100 | 2194662730 | 16280 | 16270 | 16280 | 16260 | 569 |
| 477 | 20250225 | 111000 | 2185404650 | 16270 | 16260 | 16270 | 16260 | 212 |
| 478 | 20250225 | 110900 | 2181957060 | 16260 | 16260 | 16260 | 16260 | 137 |
| 479 | 20250225 | 110800 | 2179729440 | 16250 | 16250 | 16260 | 16250 | 236 |
| 480 | 20250225 | 110700 | 2175893350 | 16260 | 16250 | 16260 | 16250 | 334 |
| 481 | 20250225 | 110600 | 2170464520 | 16260 | 16260 | 16260 | 16260 | 173 |
| 482 | 20250225 | 110500 | 2167651540 | 16260 | 16250 | 16260 | 16250 | 205 |
| 483 | 20250225 | 110400 | 2164319240 | 16250 | 16240 | 16260 | 16240 | 374 |
| 484 | 20250225 | 110300 | 2158241340 | 16250 | 16250 | 16250 | 16250 | 223 |
| 485 | 20250225 | 110200 | 2154617590 | 16240 | 16230 | 16240 | 16230 | 54 |
| 486 | 20250225 | 110100 | 2153740640 | 16230 | 16250 | 16250 | 16230 | 103 |
| 487 | 20250225 | 110000 | 2152066940 | 16250 | 16250 | 16260 | 16250 | 421 |
| 488 | 20250225 | 105900 | 2145223690 | 16250 | 16250 | 16250 | 16200 | 425 |
| 489 | 20250225 | 105800 | 2138324750 | 16250 | 16260 | 16260 | 16250 | 370 |
| 490 | 20250225 | 105700 | 2132309440 | 16260 | 16270 | 16270 | 16260 | 1043 |
| 491 | 20250225 | 105600 | 2115342300 | 16270 | 16270 | 16270 | 16250 | 148 |
| 492 | 20250225 | 105500 | 2112934430 | 16270 | 16250 | 16270 | 16240 | 1200 |
| 493 | 20250225 | 105400 | 2093426640 | 16240 | 16250 | 16250 | 16230 | 294 |
| 494 | 20250225 | 105300 | 2088650760 | 16240 | 16240 | 16240 | 16240 | 301 |
| 495 | 20250225 | 105200 | 2083762520 | 16250 | 16240 | 16250 | 16240 | 100 |
| 496 | 20250225 | 105100 | 2082137570 | 16250 | 16250 | 16250 | 16250 | 334 |
| 497 | 20250225 | 105000 | 2076710070 | 16240 | 16250 | 16250 | 16230 | 48 |
| 498 | 20250225 | 104900 | 2075930110 | 16250 | 16240 | 16250 | 16240 | 441 |
| 499 | 20250225 | 104800 | 2068767900 | 16240 | 16240 | 16240 | 16240 | 133 |
| 500 | 20250225 | 104700 | 2066607980 | 16200 | 16220 | 16240 | 16200 | 818 |
| 501 | 20250225 | 104600 | 2053336650 | 16220 | 16220 | 16230 | 16220 | 184 |
| 502 | 20250225 | 104500 | 2050350450 | 16220 | 16230 | 16230 | 16200 | 965 |
| 503 | 20250225 | 104400 | 2034695270 | 16230 | 16230 | 16230 | 16210 | 278 |
| 504 | 20250225 | 104300 | 2030183530 | 16230 | 16230 | 16240 | 16220 | 375 |
| 505 | 20250225 | 104200 | 2024096620 | 16230 | 16240 | 16240 | 16230 | 179 |
| 506 | 20250225 | 104100 | 2021190160 | 16250 | 16240 | 16250 | 16240 | 149 |
| 507 | 20250225 | 104000 | 2018769510 | 16240 | 16240 | 16240 | 16230 | 170 |
| 508 | 20250225 | 103900 | 2016008720 | 16240 | 16260 | 16270 | 16240 | 587 |
| 509 | 20250225 | 103800 | 2006466950 | 16260 | 16280 | 16280 | 16250 | 497 |
| 510 | 20250225 | 103700 | 1998381940 | 16280 | 16280 | 16280 | 16240 | 861 |
| 511 | 20250225 | 103600 | 1984377100 | 16280 | 16280 | 16280 | 16260 | 708 |
| 512 | 20250225 | 103500 | 1972853660 | 16280 | 16260 | 16280 | 16260 | 1150 |
| 513 | 20250225 | 103400 | 1954152360 | 16260 | 16250 | 16260 | 16240 | 206 |
| 514 | 20250225 | 103300 | 1950805090 | 16240 | 16250 | 16250 | 16240 | 559 |
| 515 | 20250225 | 103200 | 1941722860 | 16240 | 16230 | 16240 | 16220 | 227 |
| 516 | 20250225 | 103100 | 1938037130 | 16220 | 16200 | 16230 | 16200 | 1394 |
| 517 | 20250225 | 103000 | 1915423490 | 16200 | 16180 | 16220 | 16180 | 158 |
| 518 | 20250225 | 102900 | 1912866190 | 16170 | 16160 | 16180 | 16160 | 340 |
| 519 | 20250225 | 102800 | 1907368410 | 16160 | 16180 | 16180 | 16160 | 145 |
| 520 | 20250225 | 102700 | 1905023650 | 16180 | 16230 | 16230 | 16180 | 540 |
| 521 | 20250225 | 102600 | 1896274410 | 16230 | 16200 | 16230 | 16200 | 190 |
| 522 | 20250225 | 102500 | 1893191960 | 16200 | 16200 | 16200 | 16200 | 61 |
| 523 | 20250225 | 102400 | 1892203760 | 16200 | 16220 | 16230 | 16180 | 217 |
| 524 | 20250225 | 102300 | 1888684330 | 16230 | 16230 | 16230 | 16200 | 1796 |
| 525 | 20250225 | 102200 | 1859574550 | 16230 | 16230 | 16230 | 16200 | 227 |
| 526 | 20250225 | 102100 | 1855890950 | 16230 | 16220 | 16230 | 16220 | 860 |
| 527 | 20250225 | 102000 | 1841939130 | 16200 | 16200 | 16210 | 16130 | 854 |
| 528 | 20250225 | 101900 | 1828106050 | 16200 | 16160 | 16200 | 16120 | 9041 |
| 529 | 20250225 | 101800 | 1681869230 | 16160 | 16160 | 16170 | 16160 | 928 |
| 530 | 20250225 | 101700 | 1666866390 | 16160 | 16090 | 16160 | 16090 | 1163 |
| 531 | 20250225 | 101600 | 1648110520 | 16090 | 16090 | 16090 | 16080 | 67 |
| 532 | 20250225 | 101500 | 1647032930 | 16040 | 16080 | 16090 | 16040 | 290 |
| 533 | 20250225 | 101400 | 1642371610 | 16080 | 16080 | 16080 | 16040 | 12 |
| 534 | 20250225 | 101300 | 1642178690 | 16050 | 16050 | 16070 | 16050 | 319 |
| 535 | 20250225 | 101200 | 1637055560 | 16050 | 16030 | 16050 | 16030 | 141 |
| 536 | 20250225 | 101100 | 1634795120 | 16030 | 16040 | 16040 | 16020 | 295 |
| 537 | 20250225 | 101000 | 1630066810 | 16040 | 16030 | 16040 | 16030 | 244 |
| 538 | 20250225 | 100900 | 1626154950 | 16030 | 16030 | 16030 | 16010 | 589 |
| 539 | 20250225 | 100800 | 1616715060 | 16010 | 16030 | 16030 | 16000 | 71 |
| 540 | 20250225 | 100700 | 1615577430 | 15970 | 15990 | 16030 | 15970 | 735 |
| 541 | 20250225 | 100600 | 1603820010 | 15950 | 15990 | 16000 | 15950 | 701 |
| 542 | 20250225 | 100500 | 1592605320 | 15990 | 15960 | 15990 | 15960 | 279 |
| 543 | 20250225 | 100400 | 1588151610 | 15950 | 16000 | 16000 | 15950 | 2463 |
| 544 | 20250225 | 100300 | 1548770230 | 16010 | 16030 | 16030 | 16010 | 489 |
| 545 | 20250225 | 100200 | 1540935980 | 16030 | 16010 | 16030 | 16010 | 239 |
| 546 | 20250225 | 100100 | 1537107070 | 16010 | 16050 | 16050 | 16010 | 1798 |
| 547 | 20250225 | 100000 | 1508278500 | 16040 | 16120 | 16120 | 16040 | 1958 |
| 548 | 20250225 | 095900 | 1476839730 | 16120 | 16090 | 16160 | 16090 | 1322 |
| 549 | 20250225 | 095800 | 1455521870 | 16120 | 16120 | 16120 | 16100 | 512 |
| 550 | 20250225 | 095700 | 1447272690 | 16120 | 16120 | 16130 | 16120 | 205 |
| 551 | 20250225 | 095600 | 1443967340 | 16120 | 16120 | 16120 | 16120 | 101 |
| 552 | 20250225 | 095500 | 1442339220 | 16110 | 16110 | 16120 | 16110 | 43 |
| 553 | 20250225 | 095400 | 1441646320 | 16110 | 16080 | 16110 | 16080 | 136 |
| 554 | 20250225 | 095300 | 1439458220 | 16060 | 16080 | 16080 | 16060 | 364 |
| 555 | 20250225 | 095200 | 1433607120 | 16080 | 16100 | 16100 | 16080 | 439 |
| 556 | 20250225 | 095100 | 1426543390 | 16090 | 16080 | 16090 | 16080 | 111 |
| 557 | 20250225 | 095000 | 1424757420 | 16080 | 16050 | 16080 | 16050 | 324 |
| 558 | 20250225 | 094900 | 1419554820 | 16050 | 16040 | 16080 | 16040 | 523 |
| 559 | 20250225 | 094800 | 1411163550 | 16040 | 16080 | 16080 | 16040 | 337 |
| 560 | 20250225 | 094700 | 1405751520 | 16080 | 16030 | 16080 | 16030 | 429 |
| 561 | 20250225 | 094600 | 1398858970 | 16030 | 16080 | 16090 | 16010 | 490 |
| 562 | 20250225 | 094500 | 1391001010 | 16090 | 16120 | 16150 | 16030 | 1892 |
| 563 | 20250225 | 094400 | 1360600050 | 16130 | 16220 | 16220 | 16130 | 1249 |
| 564 | 20250225 | 094300 | 1340406340 | 16230 | 16270 | 16270 | 16190 | 964 |
| 565 | 20250225 | 094200 | 1324780820 | 16270 | 16250 | 16280 | 16230 | 1348 |
| 566 | 20250225 | 094100 | 1302885840 | 16250 | 16250 | 16250 | 16240 | 1023 |
| 567 | 20250225 | 094000 | 1286268210 | 16240 | 16230 | 16250 | 16230 | 995 |
| 568 | 20250225 | 093900 | 1270105560 | 16230 | 16170 | 16230 | 16160 | 912 |
| 569 | 20250225 | 093800 | 1255339900 | 16170 | 16200 | 16200 | 16170 | 1630 |
| 570 | 20250225 | 093700 | 1228964360 | 16230 | 16210 | 16250 | 16180 | 959 |
| 571 | 20250225 | 093600 | 1213406500 | 16180 | 16310 | 16310 | 16030 | 5660 |
| 572 | 20250225 | 093500 | 1121438480 | 16330 | 16310 | 16330 | 16290 | 2047 |
| 573 | 20250225 | 093400 | 1088047320 | 16310 | 16270 | 16320 | 16260 | 1368 |
| 574 | 20250225 | 093300 | 1065745270 | 16270 | 16360 | 16360 | 16250 | 3410 |
| 575 | 20250225 | 093200 | 1010088510 | 16360 | 16330 | 16360 | 16320 | 4354 |
| 576 | 20250225 | 093100 | 938944130 | 16330 | 16140 | 16330 | 16110 | 18852 |
| 577 | 20250225 | 093000 | 633341390 | 16140 | 16120 | 16150 | 16100 | 2020 |
| 578 | 20250225 | 092900 | 600775460 | 16120 | 16070 | 16160 | 16070 | 2633 |
| 579 | 20250225 | 092800 | 558270320 | 16100 | 16100 | 16170 | 16050 | 5367 |
| 580 | 20250225 | 092700 | 471784760 | 16100 | 16050 | 16100 | 16010 | 6040 |
| 581 | 20250225 | 092600 | 374664540 | 16050 | 15900 | 16050 | 15900 | 5501 |
| 582 | 20250225 | 092500 | 286798000 | 15900 | 15870 | 15900 | 15870 | 1101 |
| 583 | 20250225 | 092400 | 269303820 | 15870 | 15830 | 15870 | 15830 | 615 |
| 584 | 20250225 | 092300 | 259552240 | 15820 | 15810 | 15820 | 15810 | 17 |
| 585 | 20250225 | 092200 | 259283340 | 15810 | 15790 | 15820 | 15790 | 3269 |
| 586 | 20250225 | 092100 | 207635110 | 15790 | 15780 | 15790 | 15780 | 119 |
| 587 | 20250225 | 092000 | 205756570 | 15780 | 15780 | 15790 | 15780 | 69 |
| 588 | 20250225 | 091900 | 204667610 | 15780 | 15790 | 15790 | 15780 | 204 |
| 589 | 20250225 | 091800 | 201448430 | 15800 | 15800 | 15800 | 15780 | 219 |
| 590 | 20250225 | 091700 | 197989180 | 15800 | 15800 | 15800 | 15780 | 215 |
| 591 | 20250225 | 091600 | 194592380 | 15800 | 15770 | 15800 | 15770 | 434 |
| 592 | 20250225 | 091500 | 187745620 | 15770 | 15790 | 15800 | 15770 | 1038 |
| 593 | 20250225 | 091400 | 171348390 | 15790 | 15770 | 15800 | 15760 | 499 |
| 594 | 20250225 | 091300 | 163476270 | 15770 | 15770 | 15770 | 15760 | 672 |
| 595 | 20250225 | 091200 | 152878990 | 15770 | 15790 | 15790 | 15770 | 280 |
| 596 | 20250225 | 091100 | 148462230 | 15770 | 15770 | 15770 | 15760 | 363 |
| 597 | 20250225 | 091000 | 142738250 | 15770 | 15770 | 15800 | 15750 | 218 |
| 598 | 20250225 | 090900 | 139294540 | 15740 | 15770 | 15800 | 15730 | 528 |
| 599 | 20250225 | 090800 | 130975230 | 15800 | 15750 | 15800 | 15750 | 128 |
| 600 | 20250225 | 090700 | 128953550 | 15750 | 15800 | 15800 | 15750 | 538 |
| 601 | 20250225 | 090600 | 120462950 | 15800 | 15730 | 15800 | 15730 | 342 |
| 602 | 20250225 | 090500 | 115059620 | 15730 | 15750 | 15800 | 15730 | 136 |
| 603 | 20250225 | 090400 | 112919720 | 15750 | 15730 | 15830 | 15730 | 434 |
| 604 | 20250225 | 090300 | 106063340 | 15840 | 15680 | 15840 | 15600 | 1998 |
| 605 | 20250225 | 090200 | 74779250 | 15680 | 15870 | 15870 | 15680 | 573 |
| 606 | 20250225 | 090100 | 65761830 | 15840 | 15860 | 15870 | 15790 | 1966 |
| 607 | 20250225 | 090000 | 34647290 | 15890 | 15920 | 15920 | 15850 | 1773 |