31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 191900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 3 | 20250225 | 191800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 4 | 20250225 | 191700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 5 | 20250225 | 191600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 6 | 20250225 | 191500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 7 | 20250225 | 191400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 8 | 20250225 | 191300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 9 | 20250225 | 191200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 10 | 20250225 | 191100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 11 | 20250225 | 191000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 12 | 20250225 | 190900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 13 | 20250225 | 190800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 14 | 20250225 | 190700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 15 | 20250225 | 190600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 16 | 20250225 | 190500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 17 | 20250225 | 190400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 18 | 20250225 | 190300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 19 | 20250225 | 190200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 20 | 20250225 | 190100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 21 | 20250225 | 190000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 22 | 20250225 | 185900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 23 | 20250225 | 185800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 24 | 20250225 | 185700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 25 | 20250225 | 185600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 26 | 20250225 | 185500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 27 | 20250225 | 185400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 28 | 20250225 | 185300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 29 | 20250225 | 185200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 30 | 20250225 | 185100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 31 | 20250225 | 185000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 32 | 20250225 | 184900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 33 | 20250225 | 184800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 34 | 20250225 | 184700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 35 | 20250225 | 184600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 36 | 20250225 | 184500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 37 | 20250225 | 184400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 38 | 20250225 | 184300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 39 | 20250225 | 184200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 40 | 20250225 | 184100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 41 | 20250225 | 184000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 42 | 20250225 | 183900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 43 | 20250225 | 183800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 44 | 20250225 | 183700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 45 | 20250225 | 183600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 46 | 20250225 | 183500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 47 | 20250225 | 183400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 48 | 20250225 | 183300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 49 | 20250225 | 183200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 50 | 20250225 | 183100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 51 | 20250225 | 183000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 52 | 20250225 | 182900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 53 | 20250225 | 182800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 54 | 20250225 | 182700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 55 | 20250225 | 182600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 56 | 20250225 | 182500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 57 | 20250225 | 182400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 58 | 20250225 | 182300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 59 | 20250225 | 182200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 60 | 20250225 | 182100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 61 | 20250225 | 182000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 62 | 20250225 | 181900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 63 | 20250225 | 181800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 64 | 20250225 | 181700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 65 | 20250225 | 181600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 66 | 20250225 | 181500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 67 | 20250225 | 181400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 68 | 20250225 | 181300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 69 | 20250225 | 181200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 70 | 20250225 | 181100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 71 | 20250225 | 181000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 72 | 20250225 | 180900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 73 | 20250225 | 180800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 74 | 20250225 | 180700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 75 | 20250225 | 180600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 76 | 20250225 | 180500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 77 | 20250225 | 180400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 78 | 20250225 | 180300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 79 | 20250225 | 180200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 80 | 20250225 | 180100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 81 | 20250225 | 180000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 82 | 20250225 | 175900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 83 | 20250225 | 175800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 84 | 20250225 | 175700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 85 | 20250225 | 175600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 86 | 20250225 | 175500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 87 | 20250225 | 175400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 88 | 20250225 | 175300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 89 | 20250225 | 175200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 90 | 20250225 | 175100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 91 | 20250225 | 175000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 92 | 20250225 | 174900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 93 | 20250225 | 174800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 94 | 20250225 | 174700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 95 | 20250225 | 174600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 96 | 20250225 | 174500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 97 | 20250225 | 174400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 98 | 20250225 | 174300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 99 | 20250225 | 174200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 100 | 20250225 | 174100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 101 | 20250225 | 174000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 102 | 20250225 | 173900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 103 | 20250225 | 173800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 104 | 20250225 | 173700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 105 | 20250225 | 173600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 106 | 20250225 | 173500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 107 | 20250225 | 173400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 108 | 20250225 | 173300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 109 | 20250225 | 173200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 110 | 20250225 | 173100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 111 | 20250225 | 173000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 112 | 20250225 | 172900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 113 | 20250225 | 172800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 114 | 20250225 | 172700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 115 | 20250225 | 172600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 116 | 20250225 | 172500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 117 | 20250225 | 172400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 118 | 20250225 | 172300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 119 | 20250225 | 172200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 120 | 20250225 | 172100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 121 | 20250225 | 172000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 122 | 20250225 | 171900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 123 | 20250225 | 171800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 124 | 20250225 | 171700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 125 | 20250225 | 171600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 126 | 20250225 | 171500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 127 | 20250225 | 171400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 128 | 20250225 | 171300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 129 | 20250225 | 171200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 130 | 20250225 | 171100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 131 | 20250225 | 171000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 132 | 20250225 | 170900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 133 | 20250225 | 170800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 134 | 20250225 | 170700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 135 | 20250225 | 170600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 136 | 20250225 | 170500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 137 | 20250225 | 170400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 138 | 20250225 | 170300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 139 | 20250225 | 170200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 140 | 20250225 | 170100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 141 | 20250225 | 170000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 142 | 20250225 | 165900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 143 | 20250225 | 165800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 144 | 20250225 | 165700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 145 | 20250225 | 165600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 146 | 20250225 | 165500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 147 | 20250225 | 165400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 148 | 20250225 | 165300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 149 | 20250225 | 165200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 150 | 20250225 | 165100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 151 | 20250225 | 165000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 152 | 20250225 | 164900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 153 | 20250225 | 164800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 154 | 20250225 | 164700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 155 | 20250225 | 164600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 156 | 20250225 | 164500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 157 | 20250225 | 164400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 158 | 20250225 | 164300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 159 | 20250225 | 164200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 160 | 20250225 | 164100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 161 | 20250225 | 164000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 162 | 20250225 | 163900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 163 | 20250225 | 163800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 164 | 20250225 | 163700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 165 | 20250225 | 163600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 166 | 20250225 | 163500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 167 | 20250225 | 163400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 168 | 20250225 | 163300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 169 | 20250225 | 163200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 170 | 20250225 | 163100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 171 | 20250225 | 163000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 172 | 20250225 | 162900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 173 | 20250225 | 162800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 174 | 20250225 | 162700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 175 | 20250225 | 162600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 176 | 20250225 | 162500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 177 | 20250225 | 162400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 178 | 20250225 | 162300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 179 | 20250225 | 162200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 180 | 20250225 | 162100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 181 | 20250225 | 162000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 182 | 20250225 | 161900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 183 | 20250225 | 161800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 184 | 20250225 | 161700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 185 | 20250225 | 161600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 186 | 20250225 | 161500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 187 | 20250225 | 161400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 188 | 20250225 | 161300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 189 | 20250225 | 161200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 190 | 20250225 | 161100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 191 | 20250225 | 161000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 192 | 20250225 | 160900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 193 | 20250225 | 160800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 194 | 20250225 | 160700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 195 | 20250225 | 160600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 196 | 20250225 | 160500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 197 | 20250225 | 160400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 198 | 20250225 | 160300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 199 | 20250225 | 160200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 200 | 20250225 | 160100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 201 | 20250225 | 160000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 202 | 20250225 | 155900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 203 | 20250225 | 155800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 204 | 20250225 | 155700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 205 | 20250225 | 155600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 206 | 20250225 | 155500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 207 | 20250225 | 155400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 208 | 20250225 | 155300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 209 | 20250225 | 155200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 210 | 20250225 | 155100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 211 | 20250225 | 155000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 212 | 20250225 | 154900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 213 | 20250225 | 154800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 214 | 20250225 | 154700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 215 | 20250225 | 154600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 216 | 20250225 | 154500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 217 | 20250225 | 154400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 218 | 20250225 | 154300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 219 | 20250225 | 154200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 220 | 20250225 | 154100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 221 | 20250225 | 154000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 222 | 20250225 | 153900 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 223 | 20250225 | 153800 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 224 | 20250225 | 153700 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 225 | 20250225 | 153600 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 226 | 20250225 | 153500 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 227 | 20250225 | 153400 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 228 | 20250225 | 153300 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 229 | 20250225 | 153200 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 230 | 20250225 | 153100 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 0 |
| 231 | 20250225 | 153000 | 5629043560 | 8100 | 8100 | 8100 | 8100 | 5866 |
| 232 | 20250225 | 152900 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 233 | 20250225 | 152800 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 234 | 20250225 | 152700 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 235 | 20250225 | 152600 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20250225 | 152500 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 237 | 20250225 | 152400 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 238 | 20250225 | 152300 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 239 | 20250225 | 152200 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 240 | 20250225 | 152100 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 241 | 20250225 | 152000 | 5581528960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 242 | 20250225 | 151900 | 5581528960 | 8180 | 8180 | 8180 | 8100 | 545 |
| 243 | 20250225 | 151800 | 5577104050 | 8170 | 8100 | 8180 | 8100 | 2238 |
| 244 | 20250225 | 151700 | 5558915330 | 8110 | 8190 | 8190 | 8110 | 4168 |
| 245 | 20250225 | 151600 | 5525001320 | 8160 | 8240 | 8240 | 8160 | 2014 |
| 246 | 20250225 | 151500 | 5508456780 | 8240 | 8200 | 8240 | 8190 | 450 |
| 247 | 20250225 | 151400 | 5504768530 | 8200 | 8160 | 8200 | 8160 | 1278 |
| 248 | 20250225 | 151300 | 5494321440 | 8160 | 8130 | 8160 | 8130 | 254 |
| 249 | 20250225 | 151200 | 5492249950 | 8150 | 8120 | 8150 | 8120 | 534 |
| 250 | 20250225 | 151100 | 5487900850 | 8120 | 8140 | 8160 | 8120 | 2967 |
| 251 | 20250225 | 151000 | 5463750560 | 8140 | 8130 | 8150 | 8130 | 1874 |
| 252 | 20250225 | 150900 | 5448492850 | 8150 | 8130 | 8150 | 8130 | 879 |
| 253 | 20250225 | 150800 | 5441335220 | 8120 | 8140 | 8140 | 8120 | 895 |
| 254 | 20250225 | 150700 | 5434065600 | 8130 | 8140 | 8150 | 8120 | 1082 |
| 255 | 20250225 | 150600 | 5425265040 | 8170 | 8150 | 8180 | 8150 | 1275 |
| 256 | 20250225 | 150500 | 5414873170 | 8150 | 8160 | 8160 | 8150 | 91 |
| 257 | 20250225 | 150400 | 5414131470 | 8150 | 8170 | 8170 | 8150 | 783 |
| 258 | 20250225 | 150300 | 5407743010 | 8160 | 8190 | 8190 | 8140 | 179 |
| 259 | 20250225 | 150200 | 5406283250 | 8190 | 8190 | 8190 | 8150 | 252 |
| 260 | 20250225 | 150100 | 5404226290 | 8190 | 8200 | 8250 | 8190 | 644 |
| 261 | 20250225 | 150000 | 5398942370 | 8200 | 8270 | 8270 | 8200 | 1736 |
| 262 | 20250225 | 145900 | 5384702730 | 8300 | 8160 | 8300 | 8160 | 1172 |
| 263 | 20250225 | 145800 | 5375069320 | 8170 | 8190 | 8210 | 8170 | 697 |
| 264 | 20250225 | 145700 | 5369365090 | 8190 | 8170 | 8190 | 8170 | 405 |
| 265 | 20250225 | 145600 | 5366056140 | 8160 | 8170 | 8190 | 8160 | 2460 |
| 266 | 20250225 | 145500 | 5345924570 | 8140 | 8140 | 8140 | 8140 | 395 |
| 267 | 20250225 | 145400 | 5342709270 | 8140 | 8120 | 8140 | 8120 | 1421 |
| 268 | 20250225 | 145300 | 5331164330 | 8130 | 8100 | 8130 | 8100 | 2513 |
| 269 | 20250225 | 145200 | 5310805560 | 8080 | 8150 | 8150 | 8080 | 4461 |
| 270 | 20250225 | 145100 | 5274635760 | 8180 | 8130 | 8180 | 8130 | 703 |
| 271 | 20250225 | 145000 | 5268898960 | 8120 | 8120 | 8130 | 8110 | 5060 |
| 272 | 20250225 | 144900 | 5227807380 | 8110 | 8150 | 8150 | 8110 | 1559 |
| 273 | 20250225 | 144800 | 5215135190 | 8140 | 8150 | 8150 | 8140 | 1569 |
| 274 | 20250225 | 144700 | 5202358180 | 8150 | 8150 | 8190 | 8150 | 5699 |
| 275 | 20250225 | 144600 | 5155896100 | 8150 | 8140 | 8160 | 8140 | 1546 |
| 276 | 20250225 | 144500 | 5143300100 | 8150 | 8200 | 8240 | 8150 | 4844 |
| 277 | 20250225 | 144400 | 5103554670 | 8220 | 8170 | 8220 | 8170 | 1695 |
| 278 | 20250225 | 144300 | 5089699980 | 8170 | 8190 | 8190 | 8170 | 782 |
| 279 | 20250225 | 144200 | 5083302020 | 8220 | 8220 | 8220 | 8220 | 175 |
| 280 | 20250225 | 144100 | 5081863520 | 8230 | 8240 | 8240 | 8160 | 2332 |
| 281 | 20250225 | 144000 | 5062766470 | 8240 | 8210 | 8240 | 8140 | 691 |
| 282 | 20250225 | 143900 | 5057115490 | 8230 | 8260 | 8260 | 8230 | 143 |
| 283 | 20250225 | 143800 | 5055935240 | 8280 | 8190 | 8280 | 8190 | 1036 |
| 284 | 20250225 | 143700 | 5047418970 | 8200 | 8080 | 8200 | 8070 | 2643 |
| 285 | 20250225 | 143600 | 5025893290 | 8050 | 8150 | 8150 | 8020 | 5953 |
| 286 | 20250225 | 143500 | 4977795370 | 8150 | 8180 | 8180 | 8150 | 2017 |
| 287 | 20250225 | 143400 | 4961339520 | 8170 | 8200 | 8200 | 8170 | 158 |
| 288 | 20250225 | 143300 | 4960047640 | 8200 | 8210 | 8210 | 8160 | 3474 |
| 289 | 20250225 | 143200 | 4931651560 | 8200 | 8220 | 8220 | 8190 | 3685 |
| 290 | 20250225 | 143100 | 4901463180 | 8220 | 8260 | 8280 | 8200 | 734 |
| 291 | 20250225 | 143000 | 4895430290 | 8260 | 8200 | 8260 | 8190 | 2118 |
| 292 | 20250225 | 142900 | 4878069060 | 8230 | 8210 | 8230 | 8190 | 1456 |
| 293 | 20250225 | 142800 | 4866131530 | 8200 | 8160 | 8230 | 8150 | 1157 |
| 294 | 20250225 | 142700 | 4856666410 | 8160 | 8200 | 8200 | 8150 | 998 |
| 295 | 20250225 | 142600 | 4848506560 | 8220 | 8110 | 8340 | 8110 | 4618 |
| 296 | 20250225 | 142500 | 4810530100 | 8120 | 8320 | 8320 | 8020 | 24423 |
| 297 | 20250225 | 142400 | 4610650240 | 8270 | 8270 | 8330 | 8270 | 2087 |
| 298 | 20250225 | 142300 | 4593359120 | 8270 | 8300 | 8340 | 8270 | 2891 |
| 299 | 20250225 | 142200 | 4569274090 | 8290 | 8340 | 8340 | 8270 | 2834 |
| 300 | 20250225 | 142100 | 4545792000 | 8340 | 8330 | 8350 | 8290 | 3910 |
| 301 | 20250225 | 142000 | 4513314620 | 8350 | 8370 | 8370 | 8330 | 1720 |
| 302 | 20250225 | 141900 | 4498953680 | 8330 | 8310 | 8380 | 8310 | 380 |
| 303 | 20250225 | 141800 | 4495790610 | 8310 | 8390 | 8390 | 8310 | 4541 |
| 304 | 20250225 | 141700 | 4457979000 | 8350 | 8400 | 8400 | 8350 | 1569 |
| 305 | 20250225 | 141600 | 4444857660 | 8400 | 8410 | 8410 | 8370 | 2323 |
| 306 | 20250225 | 141500 | 4425385720 | 8420 | 8390 | 8420 | 8390 | 673 |
| 307 | 20250225 | 141400 | 4419739220 | 8390 | 8370 | 8390 | 8370 | 167 |
| 308 | 20250225 | 141300 | 4418340420 | 8370 | 8390 | 8410 | 8310 | 3542 |
| 309 | 20250225 | 141200 | 4388750410 | 8340 | 8320 | 8380 | 8320 | 3303 |
| 310 | 20250225 | 141100 | 4361171440 | 8360 | 8370 | 8370 | 8330 | 3559 |
| 311 | 20250225 | 141000 | 4331423400 | 8380 | 8420 | 8450 | 8380 | 3782 |
| 312 | 20250225 | 140900 | 4299613600 | 8420 | 8420 | 8420 | 8420 | 460 |
| 313 | 20250225 | 140800 | 4295740400 | 8410 | 8420 | 8420 | 8410 | 2209 |
| 314 | 20250225 | 140700 | 4277159350 | 8420 | 8500 | 8500 | 8420 | 2035 |
| 315 | 20250225 | 140600 | 4260009650 | 8500 | 8400 | 8500 | 8370 | 4236 |
| 316 | 20250225 | 140500 | 4224463190 | 8480 | 8480 | 8480 | 8400 | 1494 |
| 317 | 20250225 | 140400 | 4211870030 | 8430 | 8490 | 8500 | 8430 | 1800 |
| 318 | 20250225 | 140300 | 4196618590 | 8490 | 8550 | 8550 | 8490 | 201 |
| 319 | 20250225 | 140200 | 4194906100 | 8500 | 8520 | 8520 | 8500 | 2073 |
| 320 | 20250225 | 140100 | 4177262210 | 8560 | 8560 | 8560 | 8560 | 71 |
| 321 | 20250225 | 140000 | 4176654450 | 8520 | 8520 | 8520 | 8520 | 154 |
| 322 | 20250225 | 135900 | 4175342370 | 8520 | 8570 | 8570 | 8520 | 3647 |
| 323 | 20250225 | 135800 | 4144168810 | 8560 | 8570 | 8570 | 8560 | 1530 |
| 324 | 20250225 | 135700 | 4131069250 | 8570 | 8570 | 8600 | 8570 | 59 |
| 325 | 20250225 | 135600 | 4130562510 | 8600 | 8600 | 8600 | 8600 | 128 |
| 326 | 20250225 | 135500 | 4129461710 | 8560 | 8570 | 8570 | 8560 | 1467 |
| 327 | 20250225 | 135400 | 4116890900 | 8560 | 8590 | 8590 | 8560 | 205 |
| 328 | 20250225 | 135300 | 4115133220 | 8590 | 8590 | 8590 | 8590 | 47 |
| 329 | 20250225 | 135200 | 4114729490 | 8590 | 8590 | 8590 | 8590 | 16 |
| 330 | 20250225 | 135100 | 4114592050 | 8590 | 8580 | 8590 | 8560 | 500 |
| 331 | 20250225 | 135000 | 4110302890 | 8590 | 8620 | 8620 | 8590 | 2034 |
| 332 | 20250225 | 134900 | 4092786250 | 8630 | 8640 | 8640 | 8620 | 3129 |
| 333 | 20250225 | 134800 | 4065768000 | 8650 | 8650 | 8650 | 8640 | 272 |
| 334 | 20250225 | 134700 | 4063415700 | 8650 | 8640 | 8650 | 8640 | 115 |
| 335 | 20250225 | 134600 | 4062421450 | 8630 | 8600 | 8630 | 8600 | 142 |
| 336 | 20250225 | 134500 | 4061198120 | 8600 | 8600 | 8620 | 8600 | 2527 |
| 337 | 20250225 | 134400 | 4039460020 | 8570 | 8540 | 8570 | 8540 | 817 |
| 338 | 20250225 | 134300 | 4032469490 | 8500 | 8500 | 8500 | 8500 | 14 |
| 339 | 20250225 | 134200 | 4032350490 | 8500 | 8550 | 8550 | 8470 | 226 |
| 340 | 20250225 | 134100 | 4030435100 | 8550 | 8460 | 8560 | 8430 | 2249 |
| 341 | 20250225 | 134000 | 4011427210 | 8430 | 8460 | 8460 | 8430 | 3342 |
| 342 | 20250225 | 133900 | 3983175530 | 8460 | 8500 | 8500 | 8460 | 4549 |
| 343 | 20250225 | 133800 | 3944599370 | 8510 | 8550 | 8570 | 8510 | 1404 |
| 344 | 20250225 | 133700 | 3932606070 | 8550 | 8550 | 8570 | 8550 | 162 |
| 345 | 20250225 | 133600 | 3931218610 | 8550 | 8550 | 8550 | 8530 | 220 |
| 346 | 20250225 | 133500 | 3929338590 | 8530 | 8550 | 8580 | 8530 | 1632 |
| 347 | 20250225 | 133400 | 3915417520 | 8550 | 8620 | 8620 | 8500 | 13297 |
| 348 | 20250225 | 133300 | 3801242340 | 8620 | 8640 | 8640 | 8620 | 1038 |
| 349 | 20250225 | 133200 | 3792283390 | 8640 | 8660 | 8660 | 8640 | 400 |
| 350 | 20250225 | 133100 | 3788824390 | 8650 | 8650 | 8650 | 8650 | 0 |
| 351 | 20250225 | 133000 | 3788824390 | 8650 | 8650 | 8650 | 8650 | 8 |
| 352 | 20250225 | 132900 | 3788755190 | 8670 | 8670 | 8670 | 8670 | 100 |
| 353 | 20250225 | 132800 | 3787888190 | 8650 | 8670 | 8670 | 8650 | 64 |
| 354 | 20250225 | 132700 | 3787334530 | 8670 | 8660 | 8670 | 8660 | 1162 |
| 355 | 20250225 | 132600 | 3777268970 | 8670 | 8660 | 8670 | 8650 | 813 |
| 356 | 20250225 | 132500 | 3770227290 | 8670 | 8680 | 8680 | 8670 | 714 |
| 357 | 20250225 | 132400 | 3764033560 | 8680 | 8700 | 8700 | 8680 | 8 |
| 358 | 20250225 | 132300 | 3763963980 | 8680 | 8700 | 8700 | 8680 | 1716 |
| 359 | 20250225 | 132200 | 3749069040 | 8700 | 8670 | 8700 | 8670 | 263 |
| 360 | 20250225 | 132100 | 3746781270 | 8700 | 8690 | 8700 | 8680 | 503 |
| 361 | 20250225 | 132000 | 3742410850 | 8690 | 8690 | 8690 | 8690 | 183 |
| 362 | 20250225 | 131900 | 3740820580 | 8700 | 8700 | 8700 | 8700 | 18 |
| 363 | 20250225 | 131800 | 3740663980 | 8720 | 8720 | 8720 | 8720 | 1 |
| 364 | 20250225 | 131700 | 3740655260 | 8720 | 8690 | 8720 | 8690 | 163 |
| 365 | 20250225 | 131600 | 3739237020 | 8680 | 8680 | 8680 | 8680 | 100 |
| 366 | 20250225 | 131500 | 3738369020 | 8630 | 8680 | 8680 | 8630 | 392 |
| 367 | 20250225 | 131400 | 3734981060 | 8630 | 8650 | 8660 | 8630 | 616 |
| 368 | 20250225 | 131300 | 3729656000 | 8650 | 8670 | 8680 | 8650 | 435 |
| 369 | 20250225 | 131200 | 3725888040 | 8670 | 8670 | 8670 | 8650 | 800 |
| 370 | 20250225 | 131100 | 3718966040 | 8670 | 8680 | 8690 | 8670 | 126 |
| 371 | 20250225 | 131000 | 3717871450 | 8670 | 8650 | 8670 | 8610 | 862 |
| 372 | 20250225 | 130900 | 3710416670 | 8650 | 8730 | 8730 | 8650 | 6896 |
| 373 | 20250225 | 130800 | 3650474230 | 8730 | 8720 | 8730 | 8720 | 61 |
| 374 | 20250225 | 130700 | 3649942040 | 8710 | 8720 | 8720 | 8710 | 154 |
| 375 | 20250225 | 130600 | 3648600530 | 8730 | 8740 | 8740 | 8730 | 12 |
| 376 | 20250225 | 130500 | 3648495750 | 8720 | 8740 | 8740 | 8720 | 156 |
| 377 | 20250225 | 130400 | 3647134430 | 8720 | 8720 | 8720 | 8720 | 578 |
| 378 | 20250225 | 130300 | 3642094270 | 8710 | 8710 | 8710 | 8710 | 201 |
| 379 | 20250225 | 130200 | 3640343560 | 8760 | 8750 | 8760 | 8710 | 2688 |
| 380 | 20250225 | 130100 | 3616882400 | 8760 | 8760 | 8760 | 8760 | 56 |
| 381 | 20250225 | 130000 | 3616391840 | 8770 | 8780 | 8780 | 8770 | 1583 |
| 382 | 20250225 | 125900 | 3602508060 | 8780 | 8760 | 8780 | 8760 | 1296 |
| 383 | 20250225 | 125800 | 3591140770 | 8760 | 8760 | 8760 | 8750 | 655 |
| 384 | 20250225 | 125700 | 3585405170 | 8760 | 8760 | 8760 | 8760 | 0 |
| 385 | 20250225 | 125600 | 3585405170 | 8760 | 8770 | 8770 | 8760 | 703 |
| 386 | 20250225 | 125500 | 3579240210 | 8770 | 8770 | 8790 | 8770 | 368 |
| 387 | 20250225 | 125400 | 3576011580 | 8770 | 8760 | 8770 | 8760 | 2 |
| 388 | 20250225 | 125300 | 3575994050 | 8760 | 8760 | 8760 | 8760 | 0 |
| 389 | 20250225 | 125200 | 3575994050 | 8760 | 8760 | 8760 | 8760 | 116 |
| 390 | 20250225 | 125100 | 3574977890 | 8760 | 8760 | 8760 | 8760 | 120 |
| 391 | 20250225 | 125000 | 3573926690 | 8720 | 8750 | 8750 | 8720 | 106 |
| 392 | 20250225 | 124900 | 3572999640 | 8750 | 8750 | 8750 | 8750 | 1 |
| 393 | 20250225 | 124800 | 3572990890 | 8720 | 8720 | 8730 | 8710 | 1021 |
| 394 | 20250225 | 124700 | 3564094150 | 8720 | 8730 | 8730 | 8720 | 578 |
| 395 | 20250225 | 124600 | 3559051810 | 8720 | 8720 | 8730 | 8720 | 64 |
| 396 | 20250225 | 124500 | 3558493720 | 8720 | 8750 | 8750 | 8720 | 1334 |
| 397 | 20250225 | 124400 | 3546852340 | 8740 | 8750 | 8760 | 8740 | 838 |
| 398 | 20250225 | 124300 | 3539524790 | 8750 | 8760 | 8760 | 8750 | 41 |
| 399 | 20250225 | 124200 | 3539165680 | 8760 | 8760 | 8760 | 8760 | 21 |
| 400 | 20250225 | 124100 | 3538981720 | 8760 | 8760 | 8760 | 8760 | 0 |
| 401 | 20250225 | 124000 | 3538981720 | 8760 | 8760 | 8760 | 8760 | 31 |
| 402 | 20250225 | 123900 | 3538710160 | 8740 | 8740 | 8740 | 8740 | 153 |
| 403 | 20250225 | 123800 | 3537372940 | 8740 | 8740 | 8740 | 8740 | 45 |
| 404 | 20250225 | 123700 | 3536979640 | 8730 | 8730 | 8760 | 8730 | 339 |
| 405 | 20250225 | 123600 | 3534015170 | 8730 | 8740 | 8740 | 8730 | 338 |
| 406 | 20250225 | 123500 | 3531063630 | 8740 | 8760 | 8760 | 8740 | 3102 |
| 407 | 20250225 | 123400 | 3503936680 | 8790 | 8790 | 8790 | 8790 | 118 |
| 408 | 20250225 | 123300 | 3502899460 | 8750 | 8790 | 8790 | 8750 | 270 |
| 409 | 20250225 | 123200 | 3500536880 | 8750 | 8750 | 8790 | 8750 | 335 |
| 410 | 20250225 | 123100 | 3497605590 | 8750 | 8750 | 8750 | 8740 | 1426 |
| 411 | 20250225 | 123000 | 3485137540 | 8760 | 8800 | 8800 | 8760 | 101 |
| 412 | 20250225 | 122900 | 3484249060 | 8800 | 8750 | 8800 | 8750 | 26 |
| 413 | 20250225 | 122800 | 3484020310 | 8750 | 8810 | 8810 | 8750 | 1261 |
| 414 | 20250225 | 122700 | 3472962650 | 8820 | 8840 | 8840 | 8820 | 745 |
| 415 | 20250225 | 122600 | 3466386940 | 8840 | 8840 | 8840 | 8840 | 0 |
| 416 | 20250225 | 122500 | 3466386940 | 8840 | 8850 | 8850 | 8830 | 60 |
| 417 | 20250225 | 122400 | 3465856700 | 8830 | 8830 | 8830 | 8830 | 15 |
| 418 | 20250225 | 122300 | 3465724250 | 8830 | 8830 | 8830 | 8830 | 19 |
| 419 | 20250225 | 122200 | 3465556480 | 8830 | 8830 | 8830 | 8830 | 6 |
| 420 | 20250225 | 122100 | 3465503500 | 8850 | 8850 | 8850 | 8830 | 1203 |
| 421 | 20250225 | 122000 | 3454856970 | 8870 | 8850 | 8870 | 8830 | 674 |
| 422 | 20250225 | 121900 | 3448888160 | 8850 | 8850 | 8850 | 8840 | 739 |
| 423 | 20250225 | 121800 | 3442350600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 424 | 20250225 | 121700 | 3442350600 | 8840 | 8830 | 8840 | 8830 | 189 |
| 425 | 20250225 | 121600 | 3440680730 | 8830 | 8830 | 8830 | 8830 | 266 |
| 426 | 20250225 | 121500 | 3438331950 | 8830 | 8790 | 8830 | 8790 | 155 |
| 427 | 20250225 | 121400 | 3436966380 | 8790 | 8790 | 8790 | 8790 | 0 |
| 428 | 20250225 | 121300 | 3436966380 | 8790 | 8790 | 8790 | 8790 | 0 |
| 429 | 20250225 | 121200 | 3436966380 | 8790 | 8770 | 8800 | 8770 | 548 |
| 430 | 20250225 | 121100 | 3432145280 | 8770 | 8770 | 8770 | 8770 | 25 |
| 431 | 20250225 | 121000 | 3431926030 | 8770 | 8770 | 8770 | 8770 | 723 |
| 432 | 20250225 | 120900 | 3425585320 | 8770 | 8770 | 8790 | 8770 | 417 |
| 433 | 20250225 | 120800 | 3421928210 | 8770 | 8790 | 8790 | 8770 | 628 |
| 434 | 20250225 | 120700 | 3416420590 | 8790 | 8790 | 8790 | 8790 | 12 |
| 435 | 20250225 | 120600 | 3416315110 | 8790 | 8790 | 8790 | 8790 | 13 |
| 436 | 20250225 | 120500 | 3416200840 | 8790 | 8810 | 8810 | 8790 | 3897 |
| 437 | 20250225 | 120400 | 3381925700 | 8810 | 8810 | 8810 | 8810 | 50 |
| 438 | 20250225 | 120300 | 3381485200 | 8790 | 8790 | 8790 | 8790 | 10 |
| 439 | 20250225 | 120200 | 3381397300 | 8790 | 8760 | 8790 | 8760 | 1539 |
| 440 | 20250225 | 120100 | 3367870410 | 8740 | 8740 | 8740 | 8740 | 1103 |
| 441 | 20250225 | 120000 | 3358230190 | 8740 | 8800 | 8800 | 8740 | 5984 |
| 442 | 20250225 | 115900 | 3305779970 | 8800 | 8820 | 8840 | 8800 | 508 |
| 443 | 20250225 | 115800 | 3301307940 | 8830 | 8850 | 8850 | 8830 | 984 |
| 444 | 20250225 | 115700 | 3292600500 | 8850 | 8820 | 8850 | 8820 | 31 |
| 445 | 20250225 | 115600 | 3292326540 | 8820 | 8850 | 8860 | 8820 | 314 |
| 446 | 20250225 | 115500 | 3289549980 | 8810 | 8820 | 8870 | 8810 | 4509 |
| 447 | 20250225 | 115400 | 3249750670 | 8840 | 8840 | 8840 | 8810 | 1004 |
| 448 | 20250225 | 115300 | 3240875400 | 8810 | 8810 | 8810 | 8810 | 290 |
| 449 | 20250225 | 115200 | 3238320500 | 8810 | 8810 | 8810 | 8810 | 274 |
| 450 | 20250225 | 115100 | 3235906560 | 8810 | 8810 | 8810 | 8810 | 0 |
| 451 | 20250225 | 115000 | 3235906560 | 8810 | 8810 | 8850 | 8810 | 55 |
| 452 | 20250225 | 114900 | 3235421810 | 8810 | 8810 | 8830 | 8810 | 3719 |
| 453 | 20250225 | 114800 | 3202648460 | 8810 | 8750 | 8810 | 8750 | 1089 |
| 454 | 20250225 | 114700 | 3193088440 | 8750 | 8760 | 8760 | 8750 | 373 |
| 455 | 20250225 | 114600 | 3189824000 | 8800 | 8760 | 8800 | 8760 | 46 |
| 456 | 20250225 | 114500 | 3189420440 | 8750 | 8810 | 8810 | 8740 | 11471 |
| 457 | 20250225 | 114400 | 3088785200 | 8830 | 8830 | 8830 | 8830 | 0 |
| 458 | 20250225 | 114300 | 3088785200 | 8830 | 8830 | 8830 | 8830 | 362 |
| 459 | 20250225 | 114200 | 3085588740 | 8830 | 8830 | 8830 | 8820 | 534 |
| 460 | 20250225 | 114100 | 3080873550 | 8820 | 8820 | 8830 | 8820 | 97 |
| 461 | 20250225 | 114000 | 3080017590 | 8820 | 8810 | 8820 | 8810 | 104 |
| 462 | 20250225 | 113900 | 3079101310 | 8820 | 8800 | 8820 | 8800 | 305 |
| 463 | 20250225 | 113800 | 3076416410 | 8800 | 8830 | 8830 | 8800 | 95 |
| 464 | 20250225 | 113700 | 3075579940 | 8830 | 8800 | 8830 | 8800 | 284 |
| 465 | 20250225 | 113600 | 3073080290 | 8800 | 8800 | 8800 | 8800 | 2943 |
| 466 | 20250225 | 113500 | 3047181890 | 8800 | 8830 | 8830 | 8800 | 1430 |
| 467 | 20250225 | 113400 | 3034560990 | 8830 | 8820 | 8830 | 8820 | 432 |
| 468 | 20250225 | 113300 | 3030746740 | 8820 | 8810 | 8820 | 8800 | 498 |
| 469 | 20250225 | 113200 | 3026360850 | 8800 | 8800 | 8800 | 8800 | 0 |
| 470 | 20250225 | 113100 | 3026360850 | 8800 | 8800 | 8800 | 8800 | 206 |
| 471 | 20250225 | 113000 | 3024548050 | 8800 | 8830 | 8830 | 8800 | 1301 |
| 472 | 20250225 | 112900 | 3013090380 | 8830 | 8810 | 8830 | 8810 | 211 |
| 473 | 20250225 | 112800 | 3011230750 | 8810 | 8870 | 8870 | 8810 | 845 |
| 474 | 20250225 | 112700 | 3003772450 | 8870 | 8840 | 8870 | 8830 | 734 |
| 475 | 20250225 | 112600 | 2997288980 | 8840 | 8840 | 8840 | 8840 | 5 |
| 476 | 20250225 | 112500 | 2997244780 | 8830 | 8850 | 8870 | 8830 | 724 |
| 477 | 20250225 | 112400 | 2990845670 | 8870 | 8880 | 8890 | 8870 | 1146 |
| 478 | 20250225 | 112300 | 2980668690 | 8890 | 8890 | 8890 | 8890 | 218 |
| 479 | 20250225 | 112200 | 2978730670 | 8890 | 8840 | 8890 | 8840 | 801 |
| 480 | 20250225 | 112100 | 2971626530 | 8830 | 8830 | 8900 | 8830 | 158 |
| 481 | 20250225 | 112000 | 2970230740 | 8900 | 8860 | 8910 | 8860 | 275 |
| 482 | 20250225 | 111900 | 2967785730 | 8860 | 8810 | 8860 | 8800 | 164 |
| 483 | 20250225 | 111800 | 2966336650 | 8800 | 8810 | 8810 | 8800 | 3390 |
| 484 | 20250225 | 111700 | 2936484400 | 8810 | 8850 | 8850 | 8810 | 124 |
| 485 | 20250225 | 111600 | 2935388030 | 8810 | 8850 | 8850 | 8810 | 304 |
| 486 | 20250225 | 111500 | 2932708850 | 8850 | 8830 | 8850 | 8810 | 282 |
| 487 | 20250225 | 111400 | 2930215370 | 8850 | 8800 | 8850 | 8800 | 107 |
| 488 | 20250225 | 111300 | 2929273420 | 8800 | 8860 | 8860 | 8800 | 377 |
| 489 | 20250225 | 111200 | 2925950850 | 8850 | 8860 | 8870 | 8850 | 952 |
| 490 | 20250225 | 111100 | 2917516080 | 8860 | 8880 | 8880 | 8860 | 141 |
| 491 | 20250225 | 111000 | 2916264980 | 8880 | 8870 | 8880 | 8860 | 801 |
| 492 | 20250225 | 110900 | 2909165610 | 8870 | 8930 | 8930 | 8870 | 1767 |
| 493 | 20250225 | 110800 | 2893424500 | 8930 | 8930 | 8930 | 8920 | 290 |
| 494 | 20250225 | 110700 | 2890836040 | 8950 | 8940 | 8950 | 8920 | 1186 |
| 495 | 20250225 | 110600 | 2880239120 | 8940 | 8920 | 8940 | 8890 | 320 |
| 496 | 20250225 | 110500 | 2877388710 | 8920 | 8850 | 8920 | 8850 | 2818 |
| 497 | 20250225 | 110400 | 2852325050 | 8850 | 8830 | 8850 | 8830 | 326 |
| 498 | 20250225 | 110300 | 2849444010 | 8800 | 8810 | 8830 | 8780 | 925 |
| 499 | 20250225 | 110200 | 2841305110 | 8790 | 8810 | 8810 | 8780 | 3904 |
| 500 | 20250225 | 110100 | 2806958950 | 8810 | 8900 | 8900 | 8800 | 8023 |
| 501 | 20250225 | 110000 | 2735943900 | 8900 | 8930 | 8930 | 8900 | 1933 |
| 502 | 20250225 | 105900 | 2718700930 | 8940 | 8950 | 9000 | 8940 | 5951 |
| 503 | 20250225 | 105800 | 2665339750 | 8950 | 8950 | 8960 | 8950 | 1608 |
| 504 | 20250225 | 105700 | 2650948140 | 8960 | 8970 | 8970 | 8960 | 971 |
| 505 | 20250225 | 105600 | 2642239830 | 8970 | 8970 | 8970 | 8960 | 489 |
| 506 | 20250225 | 105500 | 2637854910 | 8970 | 8990 | 8990 | 8960 | 1284 |
| 507 | 20250225 | 105400 | 2626338540 | 8990 | 8950 | 9000 | 8940 | 955 |
| 508 | 20250225 | 105300 | 2617767220 | 8950 | 9020 | 9020 | 8950 | 4918 |
| 509 | 20250225 | 105200 | 2573531850 | 9020 | 9060 | 9070 | 9020 | 3801 |
| 510 | 20250225 | 105100 | 2539137040 | 9070 | 9030 | 9070 | 9000 | 1579 |
| 511 | 20250225 | 105000 | 2524860410 | 9000 | 9030 | 9030 | 8970 | 3770 |
| 512 | 20250225 | 104900 | 2490938690 | 9030 | 8980 | 9050 | 8980 | 5956 |
| 513 | 20250225 | 104800 | 2437349550 | 8990 | 8950 | 8990 | 8950 | 11503 |
| 514 | 20250225 | 104700 | 2334014350 | 8930 | 8950 | 8970 | 8930 | 4460 |
| 515 | 20250225 | 104600 | 2294057350 | 8950 | 8930 | 8960 | 8900 | 5326 |
| 516 | 20250225 | 104500 | 2246430930 | 8920 | 8900 | 8930 | 8890 | 4245 |
| 517 | 20250225 | 104400 | 2208634130 | 8900 | 8890 | 8900 | 8890 | 2191 |
| 518 | 20250225 | 104300 | 2189141800 | 8900 | 8880 | 8900 | 8850 | 1269 |
| 519 | 20250225 | 104200 | 2177864060 | 8880 | 8870 | 8880 | 8850 | 573 |
| 520 | 20250225 | 104100 | 2172781850 | 8870 | 8850 | 8870 | 8840 | 518 |
| 521 | 20250225 | 104000 | 2168193790 | 8860 | 8860 | 8860 | 8860 | 102 |
| 522 | 20250225 | 103900 | 2167290070 | 8870 | 8870 | 8870 | 8870 | 610 |
| 523 | 20250225 | 103800 | 2161879370 | 8850 | 8850 | 8870 | 8830 | 1388 |
| 524 | 20250225 | 103700 | 2149607870 | 8850 | 8840 | 8850 | 8800 | 3342 |
| 525 | 20250225 | 103600 | 2120105660 | 8830 | 8860 | 8880 | 8830 | 875 |
| 526 | 20250225 | 103500 | 2112364570 | 8860 | 8840 | 8860 | 8840 | 69 |
| 527 | 20250225 | 103400 | 2111753260 | 8840 | 8880 | 8880 | 8840 | 3487 |
| 528 | 20250225 | 103300 | 2080871380 | 8880 | 8870 | 8880 | 8870 | 986 |
| 529 | 20250225 | 103200 | 2072119040 | 8870 | 8840 | 8870 | 8840 | 843 |
| 530 | 20250225 | 103100 | 2064646960 | 8860 | 8860 | 8880 | 8800 | 3393 |
| 531 | 20250225 | 103000 | 2034704890 | 8860 | 8880 | 8880 | 8850 | 125 |
| 532 | 20250225 | 102900 | 2033594990 | 8890 | 8860 | 8890 | 8840 | 3245 |
| 533 | 20250225 | 102800 | 2004804410 | 8880 | 8890 | 8890 | 8840 | 1486 |
| 534 | 20250225 | 102700 | 1991644930 | 8890 | 8860 | 8890 | 8790 | 6982 |
| 535 | 20250225 | 102600 | 1929876980 | 8860 | 8830 | 8870 | 8820 | 125 |
| 536 | 20250225 | 102500 | 1928770550 | 8830 | 8880 | 8880 | 8830 | 649 |
| 537 | 20250225 | 102400 | 1923035530 | 8880 | 8900 | 8900 | 8850 | 1844 |
| 538 | 20250225 | 102300 | 1906680020 | 8900 | 8890 | 8900 | 8850 | 1491 |
| 539 | 20250225 | 102200 | 1893420940 | 8890 | 8900 | 8900 | 8840 | 4015 |
| 540 | 20250225 | 102100 | 1857749850 | 8900 | 8880 | 8910 | 8860 | 3244 |
| 541 | 20250225 | 102000 | 1828887450 | 8850 | 8850 | 8900 | 8800 | 10957 |
| 542 | 20250225 | 101900 | 1731623840 | 8850 | 8870 | 8880 | 8750 | 3306 |
| 543 | 20250225 | 101800 | 1702369160 | 8870 | 8740 | 8870 | 8720 | 11405 |
| 544 | 20250225 | 101700 | 1602128290 | 8740 | 8700 | 8740 | 8700 | 5613 |
| 545 | 20250225 | 101600 | 1553242790 | 8690 | 8680 | 8740 | 8680 | 1360 |
| 546 | 20250225 | 101500 | 1541425060 | 8690 | 8760 | 8770 | 8690 | 10644 |
| 547 | 20250225 | 101400 | 1448608340 | 8760 | 8750 | 8790 | 8730 | 5236 |
| 548 | 20250225 | 101300 | 1402659550 | 8750 | 8750 | 8750 | 8720 | 1097 |
| 549 | 20250225 | 101200 | 1393079280 | 8750 | 8750 | 8750 | 8720 | 1323 |
| 550 | 20250225 | 101100 | 1381518440 | 8740 | 8670 | 8750 | 8630 | 11736 |
| 551 | 20250225 | 101000 | 1279456490 | 8630 | 8610 | 8680 | 8610 | 5272 |
| 552 | 20250225 | 100900 | 1233896510 | 8600 | 8570 | 8600 | 8560 | 1392 |
| 553 | 20250225 | 100800 | 1221949500 | 8570 | 8600 | 8600 | 8560 | 4376 |
| 554 | 20250225 | 100700 | 1184338730 | 8590 | 8590 | 8600 | 8570 | 165 |
| 555 | 20250225 | 100600 | 1182920410 | 8600 | 8600 | 8600 | 8600 | 84 |
| 556 | 20250225 | 100500 | 1182198010 | 8580 | 8600 | 8600 | 8540 | 369 |
| 557 | 20250225 | 100400 | 1179032680 | 8580 | 8560 | 8590 | 8500 | 1952 |
| 558 | 20250225 | 100300 | 1162286520 | 8560 | 8510 | 8560 | 8480 | 1426 |
| 559 | 20250225 | 100200 | 1150159900 | 8510 | 8530 | 8560 | 8500 | 579 |
| 560 | 20250225 | 100100 | 1145223060 | 8530 | 8430 | 8530 | 8430 | 582 |
| 561 | 20250225 | 100000 | 1140293530 | 8430 | 8560 | 8560 | 8330 | 7087 |
| 562 | 20250225 | 095900 | 1080460680 | 8560 | 8500 | 8560 | 8500 | 1847 |
| 563 | 20250225 | 095800 | 1064730770 | 8510 | 8560 | 8570 | 8510 | 851 |
| 564 | 20250225 | 095700 | 1057480170 | 8570 | 8620 | 8650 | 8560 | 3965 |
| 565 | 20250225 | 095600 | 1023294040 | 8600 | 8560 | 8600 | 8550 | 9762 |
| 566 | 20250225 | 095500 | 939476430 | 8560 | 8570 | 8570 | 8520 | 3776 |
| 567 | 20250225 | 095400 | 907213040 | 8560 | 8570 | 8570 | 8520 | 3382 |
| 568 | 20250225 | 095300 | 878278770 | 8570 | 8470 | 8580 | 8470 | 8669 |
| 569 | 20250225 | 095200 | 804471960 | 8460 | 8430 | 8460 | 8420 | 1431 |
| 570 | 20250225 | 095100 | 792392510 | 8430 | 8400 | 8430 | 8400 | 2342 |
| 571 | 20250225 | 095000 | 772697780 | 8390 | 8360 | 8390 | 8360 | 451 |
| 572 | 20250225 | 094900 | 768922890 | 8390 | 8390 | 8390 | 8390 | 69 |
| 573 | 20250225 | 094800 | 768343980 | 8390 | 8390 | 8390 | 8390 | 68 |
| 574 | 20250225 | 094700 | 767773460 | 8390 | 8330 | 8390 | 8330 | 44 |
| 575 | 20250225 | 094600 | 767406700 | 8330 | 8360 | 8360 | 8330 | 11 |
| 576 | 20250225 | 094500 | 767314770 | 8370 | 8370 | 8400 | 8360 | 816 |
| 577 | 20250225 | 094400 | 760486330 | 8380 | 8380 | 8380 | 8380 | 107 |
| 578 | 20250225 | 094300 | 759589670 | 8370 | 8400 | 8400 | 8370 | 644 |
| 579 | 20250225 | 094200 | 754195560 | 8400 | 8410 | 8410 | 8390 | 1043 |
| 580 | 20250225 | 094100 | 745438040 | 8410 | 8420 | 8420 | 8390 | 1616 |
| 581 | 20250225 | 094000 | 731849700 | 8440 | 8450 | 8450 | 8440 | 230 |
| 582 | 20250225 | 093900 | 729906310 | 8450 | 8410 | 8450 | 8390 | 752 |
| 583 | 20250225 | 093800 | 723574350 | 8410 | 8370 | 8410 | 8370 | 2183 |
| 584 | 20250225 | 093700 | 705247340 | 8360 | 8340 | 8360 | 8340 | 658 |
| 585 | 20250225 | 093600 | 699753660 | 8310 | 8300 | 8310 | 8300 | 515 |
| 586 | 20250225 | 093500 | 695479030 | 8300 | 8290 | 8330 | 8290 | 1579 |
| 587 | 20250225 | 093400 | 682376530 | 8290 | 8300 | 8300 | 8280 | 1495 |
| 588 | 20250225 | 093300 | 669996320 | 8290 | 8330 | 8330 | 8280 | 367 |
| 589 | 20250225 | 093200 | 666952760 | 8330 | 8270 | 8340 | 8260 | 541 |
| 590 | 20250225 | 093100 | 662459940 | 8340 | 8270 | 8340 | 8260 | 2066 |
| 591 | 20250225 | 093000 | 645376670 | 8300 | 8260 | 8300 | 8260 | 267 |
| 592 | 20250225 | 092900 | 643162670 | 8300 | 8290 | 8300 | 8250 | 439 |
| 593 | 20250225 | 092800 | 639533380 | 8290 | 8260 | 8290 | 8250 | 641 |
| 594 | 20250225 | 092700 | 634240220 | 8250 | 8250 | 8250 | 8250 | 4 |
| 595 | 20250225 | 092600 | 634207220 | 8250 | 8220 | 8250 | 8220 | 855 |
| 596 | 20250225 | 092500 | 627171170 | 8230 | 8240 | 8240 | 8210 | 537 |
| 597 | 20250225 | 092400 | 622754590 | 8240 | 8270 | 8270 | 8240 | 200 |
| 598 | 20250225 | 092300 | 621102750 | 8270 | 8280 | 8280 | 8250 | 889 |
| 599 | 20250225 | 092200 | 613756300 | 8290 | 8270 | 8290 | 8270 | 555 |
| 600 | 20250225 | 092100 | 609160460 | 8270 | 8300 | 8300 | 8270 | 313 |
| 601 | 20250225 | 092000 | 606571590 | 8300 | 8260 | 8300 | 8260 | 2425 |
| 602 | 20250225 | 091900 | 586517570 | 8260 | 8270 | 8270 | 8260 | 977 |
| 603 | 20250225 | 091800 | 578443230 | 8220 | 8220 | 8270 | 8190 | 667 |
| 604 | 20250225 | 091700 | 572961740 | 8180 | 8170 | 8240 | 8170 | 1513 |
| 605 | 20250225 | 091600 | 560575990 | 8160 | 8210 | 8210 | 8150 | 1151 |
| 606 | 20250225 | 091500 | 551158290 | 8240 | 8270 | 8270 | 8220 | 3775 |
| 607 | 20250225 | 091400 | 520021450 | 8260 | 8330 | 8330 | 8260 | 4407 |
| 608 | 20250225 | 091300 | 483541710 | 8300 | 8310 | 8330 | 8300 | 7295 |
| 609 | 20250225 | 091200 | 422912430 | 8310 | 8320 | 8320 | 8310 | 1272 |
| 610 | 20250225 | 091100 | 412333760 | 8380 | 8390 | 8390 | 8320 | 912 |
| 611 | 20250225 | 091000 | 404701660 | 8390 | 8390 | 8390 | 8320 | 545 |
| 612 | 20250225 | 090900 | 400133740 | 8370 | 8360 | 8410 | 8310 | 3960 |
| 613 | 20250225 | 090800 | 367014400 | 8320 | 8320 | 8330 | 8310 | 3022 |
| 614 | 20250225 | 090700 | 341882730 | 8320 | 8320 | 8370 | 8320 | 1844 |
| 615 | 20250225 | 090600 | 326536000 | 8320 | 8340 | 8350 | 8320 | 1497 |
| 616 | 20250225 | 090500 | 314051280 | 8350 | 8370 | 8390 | 8300 | 3562 |
| 617 | 20250225 | 090400 | 284372180 | 8370 | 8480 | 8480 | 8360 | 4783 |
| 618 | 20250225 | 090300 | 244199470 | 8480 | 8460 | 8490 | 8460 | 1383 |
| 619 | 20250225 | 090200 | 232466130 | 8430 | 8440 | 8480 | 8380 | 8764 |
| 620 | 20250225 | 090100 | 158415900 | 8490 | 8320 | 8500 | 8320 | 11662 |
| 621 | 20250225 | 090000 | 59589760 | 8310 | 8430 | 8430 | 8280 | 7102 |