33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 3 | 20250225 | 192000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 4 | 20250225 | 191900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 5 | 20250225 | 191800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 6 | 20250225 | 191700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 7 | 20250225 | 191600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 8 | 20250225 | 191500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 9 | 20250225 | 191400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 10 | 20250225 | 191300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 11 | 20250225 | 191200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 12 | 20250225 | 191100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 13 | 20250225 | 191000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 14 | 20250225 | 190900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 15 | 20250225 | 190800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 16 | 20250225 | 190700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 17 | 20250225 | 190600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 18 | 20250225 | 190500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 19 | 20250225 | 190400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 20 | 20250225 | 190300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 21 | 20250225 | 190200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 22 | 20250225 | 190100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 23 | 20250225 | 190000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 24 | 20250225 | 185900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 25 | 20250225 | 185800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 26 | 20250225 | 185700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 27 | 20250225 | 185600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 28 | 20250225 | 185500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 29 | 20250225 | 185400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 30 | 20250225 | 185300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 31 | 20250225 | 185200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 32 | 20250225 | 185100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 33 | 20250225 | 185000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 34 | 20250225 | 184900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 35 | 20250225 | 184800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 36 | 20250225 | 184700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 37 | 20250225 | 184600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 38 | 20250225 | 184500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 39 | 20250225 | 184400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 40 | 20250225 | 184300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 41 | 20250225 | 184200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 42 | 20250225 | 184100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 43 | 20250225 | 184000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 44 | 20250225 | 183900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 45 | 20250225 | 183800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 46 | 20250225 | 183700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 47 | 20250225 | 183600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 48 | 20250225 | 183500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 49 | 20250225 | 183400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 50 | 20250225 | 183300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 51 | 20250225 | 183200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 52 | 20250225 | 183100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 53 | 20250225 | 183000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 54 | 20250225 | 182900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 55 | 20250225 | 182800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 56 | 20250225 | 182700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 57 | 20250225 | 182600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 58 | 20250225 | 182500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 59 | 20250225 | 182400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 60 | 20250225 | 182300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 61 | 20250225 | 182200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 62 | 20250225 | 182100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 63 | 20250225 | 182000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 64 | 20250225 | 181900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 65 | 20250225 | 181800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 66 | 20250225 | 181700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 67 | 20250225 | 181600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 68 | 20250225 | 181500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 69 | 20250225 | 181400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 70 | 20250225 | 181300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 71 | 20250225 | 181200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 72 | 20250225 | 181100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 73 | 20250225 | 181000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 74 | 20250225 | 180900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 75 | 20250225 | 180800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 76 | 20250225 | 180700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 77 | 20250225 | 180600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 78 | 20250225 | 180500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 79 | 20250225 | 180400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 80 | 20250225 | 180300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 81 | 20250225 | 180200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 82 | 20250225 | 180100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 83 | 20250225 | 180000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 84 | 20250225 | 175900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 85 | 20250225 | 175800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 86 | 20250225 | 175700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 87 | 20250225 | 175600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 88 | 20250225 | 175500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 89 | 20250225 | 175400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 90 | 20250225 | 175300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 91 | 20250225 | 175200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 92 | 20250225 | 175100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 93 | 20250225 | 175000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 94 | 20250225 | 174900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 95 | 20250225 | 174800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 96 | 20250225 | 174700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 97 | 20250225 | 174600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 98 | 20250225 | 174500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 99 | 20250225 | 174400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 100 | 20250225 | 174300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 101 | 20250225 | 174200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 102 | 20250225 | 174100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 103 | 20250225 | 174000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 104 | 20250225 | 173900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 105 | 20250225 | 173800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 106 | 20250225 | 173700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 107 | 20250225 | 173600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 108 | 20250225 | 173500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 109 | 20250225 | 173400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 110 | 20250225 | 173300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 111 | 20250225 | 173200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 112 | 20250225 | 173100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 113 | 20250225 | 173000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 114 | 20250225 | 172900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 115 | 20250225 | 172800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 116 | 20250225 | 172700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 117 | 20250225 | 172600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 118 | 20250225 | 172500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 119 | 20250225 | 172400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 120 | 20250225 | 172300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 121 | 20250225 | 172200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 122 | 20250225 | 172100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 123 | 20250225 | 172000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 124 | 20250225 | 171900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 125 | 20250225 | 171800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 126 | 20250225 | 171700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 127 | 20250225 | 171600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 128 | 20250225 | 171500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 129 | 20250225 | 171400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 130 | 20250225 | 171300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 131 | 20250225 | 171200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 132 | 20250225 | 171100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 133 | 20250225 | 171000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 134 | 20250225 | 170900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 135 | 20250225 | 170800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 136 | 20250225 | 170700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 137 | 20250225 | 170600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 138 | 20250225 | 170500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 139 | 20250225 | 170400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 140 | 20250225 | 170300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 141 | 20250225 | 170200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 142 | 20250225 | 170100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 143 | 20250225 | 170000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 144 | 20250225 | 165900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 145 | 20250225 | 165800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 146 | 20250225 | 165700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 147 | 20250225 | 165600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 148 | 20250225 | 165500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 149 | 20250225 | 165400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 150 | 20250225 | 165300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 151 | 20250225 | 165200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 152 | 20250225 | 165100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 153 | 20250225 | 165000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 154 | 20250225 | 164900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 155 | 20250225 | 164800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 156 | 20250225 | 164700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 157 | 20250225 | 164600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 158 | 20250225 | 164500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 159 | 20250225 | 164400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 160 | 20250225 | 164300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 161 | 20250225 | 164200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 162 | 20250225 | 164100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 163 | 20250225 | 164000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 164 | 20250225 | 163900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 165 | 20250225 | 163800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 166 | 20250225 | 163700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 167 | 20250225 | 163600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 168 | 20250225 | 163500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 169 | 20250225 | 163400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 170 | 20250225 | 163300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 171 | 20250225 | 163200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 172 | 20250225 | 163100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 173 | 20250225 | 163000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 174 | 20250225 | 162900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 175 | 20250225 | 162800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 176 | 20250225 | 162700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 177 | 20250225 | 162600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 178 | 20250225 | 162500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 179 | 20250225 | 162400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 180 | 20250225 | 162300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 181 | 20250225 | 162200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 182 | 20250225 | 162100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 183 | 20250225 | 162000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 184 | 20250225 | 161900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 185 | 20250225 | 161800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 186 | 20250225 | 161700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 187 | 20250225 | 161600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 188 | 20250225 | 161500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 189 | 20250225 | 161400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 190 | 20250225 | 161300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 191 | 20250225 | 161200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 192 | 20250225 | 161100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 193 | 20250225 | 161000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 194 | 20250225 | 160900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 195 | 20250225 | 160800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 196 | 20250225 | 160700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 197 | 20250225 | 160600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 198 | 20250225 | 160500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 199 | 20250225 | 160400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 200 | 20250225 | 160300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 201 | 20250225 | 160200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 202 | 20250225 | 160100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 203 | 20250225 | 160000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 204 | 20250225 | 155900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 205 | 20250225 | 155800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 206 | 20250225 | 155700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 207 | 20250225 | 155600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 208 | 20250225 | 155500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 209 | 20250225 | 155400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 210 | 20250225 | 155300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 211 | 20250225 | 155200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 212 | 20250225 | 155100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 213 | 20250225 | 155000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 214 | 20250225 | 154900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 215 | 20250225 | 154800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 216 | 20250225 | 154700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 217 | 20250225 | 154600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 218 | 20250225 | 154500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 219 | 20250225 | 154400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 220 | 20250225 | 154300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 221 | 20250225 | 154200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 222 | 20250225 | 154100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 223 | 20250225 | 154000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 224 | 20250225 | 153900 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 225 | 20250225 | 153800 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 226 | 20250225 | 153700 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 227 | 20250225 | 153600 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 228 | 20250225 | 153500 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 229 | 20250225 | 153400 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 230 | 20250225 | 153300 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 231 | 20250225 | 153200 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 232 | 20250225 | 153100 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 233 | 20250225 | 153000 | 3398330230 | 13220 | 13220 | 13220 | 13220 | 8300 |
| 234 | 20250225 | 152900 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 235 | 20250225 | 152800 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 236 | 20250225 | 152700 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 237 | 20250225 | 152600 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 238 | 20250225 | 152500 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 239 | 20250225 | 152400 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 240 | 20250225 | 152300 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 241 | 20250225 | 152200 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 242 | 20250225 | 152100 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 243 | 20250225 | 152000 | 3288604230 | 13220 | 13220 | 13220 | 13220 | 0 |
| 244 | 20250225 | 151900 | 3288604230 | 13220 | 13250 | 13260 | 13220 | 2315 |
| 245 | 20250225 | 151800 | 3257951470 | 13260 | 13250 | 13270 | 13250 | 1509 |
| 246 | 20250225 | 151700 | 3237932360 | 13260 | 13220 | 13260 | 13210 | 5531 |
| 247 | 20250225 | 151600 | 3164704480 | 13220 | 13220 | 13220 | 13210 | 1254 |
| 248 | 20250225 | 151500 | 3148127520 | 13220 | 13210 | 13230 | 13200 | 1132 |
| 249 | 20250225 | 151400 | 3133165750 | 13210 | 13200 | 13210 | 13190 | 3028 |
| 250 | 20250225 | 151300 | 3093181820 | 13200 | 13200 | 13200 | 13190 | 1301 |
| 251 | 20250225 | 151200 | 3076010120 | 13200 | 13200 | 13200 | 13190 | 1029 |
| 252 | 20250225 | 151100 | 3062427620 | 13200 | 13190 | 13220 | 13190 | 1548 |
| 253 | 20250225 | 151000 | 3041990300 | 13220 | 13200 | 13220 | 13170 | 1865 |
| 254 | 20250225 | 150900 | 3017359940 | 13200 | 13200 | 13210 | 13180 | 2309 |
| 255 | 20250225 | 150800 | 2986895500 | 13210 | 13160 | 13210 | 13160 | 2239 |
| 256 | 20250225 | 150700 | 2957348120 | 13180 | 13180 | 13190 | 13180 | 600 |
| 257 | 20250225 | 150600 | 2949435650 | 13180 | 13160 | 13180 | 13160 | 860 |
| 258 | 20250225 | 150500 | 2938101860 | 13140 | 13150 | 13150 | 13140 | 101 |
| 259 | 20250225 | 150400 | 2936774460 | 13160 | 13150 | 13160 | 13140 | 450 |
| 260 | 20250225 | 150300 | 2930853800 | 13160 | 13160 | 13160 | 13160 | 281 |
| 261 | 20250225 | 150200 | 2927155840 | 13150 | 13160 | 13160 | 13150 | 1641 |
| 262 | 20250225 | 150100 | 2905563480 | 13160 | 13160 | 13170 | 13160 | 897 |
| 263 | 20250225 | 150000 | 2893752660 | 13170 | 13160 | 13170 | 13150 | 2489 |
| 264 | 20250225 | 145900 | 2860993290 | 13160 | 13150 | 13160 | 13150 | 740 |
| 265 | 20250225 | 145800 | 2851255290 | 13150 | 13160 | 13160 | 13150 | 833 |
| 266 | 20250225 | 145700 | 2840298750 | 13160 | 13150 | 13160 | 13150 | 1061 |
| 267 | 20250225 | 145600 | 2826342990 | 13150 | 13160 | 13160 | 13150 | 100 |
| 268 | 20250225 | 145500 | 2825027950 | 13160 | 13160 | 13160 | 13160 | 109 |
| 269 | 20250225 | 145400 | 2823593510 | 13160 | 13160 | 13160 | 13150 | 861 |
| 270 | 20250225 | 145300 | 2812266320 | 13160 | 13130 | 13160 | 13130 | 615 |
| 271 | 20250225 | 145200 | 2804180860 | 13130 | 13120 | 13130 | 13110 | 330 |
| 272 | 20250225 | 145100 | 2799849470 | 13120 | 13120 | 13120 | 13120 | 241 |
| 273 | 20250225 | 145000 | 2796687550 | 13110 | 13110 | 13110 | 13110 | 104 |
| 274 | 20250225 | 144900 | 2795324110 | 13120 | 13140 | 13140 | 13120 | 732 |
| 275 | 20250225 | 144800 | 2785715870 | 13140 | 13140 | 13140 | 13140 | 115 |
| 276 | 20250225 | 144700 | 2784204770 | 13130 | 13130 | 13150 | 13130 | 1224 |
| 277 | 20250225 | 144600 | 2768125810 | 13130 | 13120 | 13130 | 13120 | 110 |
| 278 | 20250225 | 144500 | 2766682510 | 13110 | 13110 | 13110 | 13110 | 530 |
| 279 | 20250225 | 144400 | 2759734210 | 13100 | 13090 | 13100 | 13090 | 334 |
| 280 | 20250225 | 144300 | 2755359310 | 13100 | 13080 | 13100 | 13080 | 1309 |
| 281 | 20250225 | 144200 | 2738228410 | 13080 | 13100 | 13100 | 13080 | 517 |
| 282 | 20250225 | 144100 | 2731460320 | 13100 | 13100 | 13100 | 13100 | 0 |
| 283 | 20250225 | 144000 | 2731460320 | 13100 | 13070 | 13100 | 13070 | 1750 |
| 284 | 20250225 | 143900 | 2708565450 | 13070 | 13050 | 13070 | 13050 | 379 |
| 285 | 20250225 | 143800 | 2703613040 | 13050 | 13080 | 13080 | 13050 | 1194 |
| 286 | 20250225 | 143700 | 2688017320 | 13080 | 13090 | 13090 | 13080 | 168 |
| 287 | 20250225 | 143600 | 2685819110 | 13090 | 13080 | 13090 | 13080 | 854 |
| 288 | 20250225 | 143500 | 2674648760 | 13070 | 13060 | 13070 | 13060 | 179 |
| 289 | 20250225 | 143400 | 2672310020 | 13070 | 13070 | 13070 | 13070 | 388 |
| 290 | 20250225 | 143300 | 2667238860 | 13070 | 13070 | 13070 | 13070 | 0 |
| 291 | 20250225 | 143200 | 2667238860 | 13070 | 13080 | 13080 | 13070 | 132 |
| 292 | 20250225 | 143100 | 2665513610 | 13080 | 13080 | 13080 | 13080 | 0 |
| 293 | 20250225 | 143000 | 2665513610 | 13080 | 13080 | 13080 | 13080 | 0 |
| 294 | 20250225 | 142900 | 2665513610 | 13080 | 13080 | 13080 | 13080 | 646 |
| 295 | 20250225 | 142800 | 2657063930 | 13080 | 13070 | 13080 | 13070 | 788 |
| 296 | 20250225 | 142700 | 2646762390 | 13060 | 13060 | 13060 | 13060 | 34 |
| 297 | 20250225 | 142600 | 2646318350 | 13050 | 13050 | 13050 | 13050 | 338 |
| 298 | 20250225 | 142500 | 2641907450 | 13060 | 13050 | 13060 | 13050 | 89 |
| 299 | 20250225 | 142400 | 2640745950 | 13050 | 13060 | 13060 | 13050 | 103 |
| 300 | 20250225 | 142300 | 2639401150 | 13050 | 13050 | 13050 | 13050 | 1 |
| 301 | 20250225 | 142200 | 2639388100 | 13040 | 13040 | 13040 | 13040 | 0 |
| 302 | 20250225 | 142100 | 2639388100 | 13040 | 13040 | 13040 | 13040 | 326 |
| 303 | 20250225 | 142000 | 2635137060 | 13040 | 13050 | 13060 | 13040 | 601 |
| 304 | 20250225 | 141900 | 2627294620 | 13050 | 13050 | 13050 | 13050 | 202 |
| 305 | 20250225 | 141800 | 2624658520 | 13050 | 13050 | 13050 | 13050 | 14 |
| 306 | 20250225 | 141700 | 2624475820 | 13050 | 13050 | 13050 | 13050 | 53 |
| 307 | 20250225 | 141600 | 2623784170 | 13050 | 13060 | 13060 | 13050 | 298 |
| 308 | 20250225 | 141500 | 2619892590 | 13060 | 13060 | 13060 | 13060 | 20 |
| 309 | 20250225 | 141400 | 2619631390 | 13080 | 13080 | 13090 | 13080 | 21 |
| 310 | 20250225 | 141300 | 2619356540 | 13080 | 13060 | 13080 | 13060 | 13 |
| 311 | 20250225 | 141200 | 2619186600 | 13060 | 13070 | 13070 | 13060 | 546 |
| 312 | 20250225 | 141100 | 2612052340 | 13070 | 13080 | 13080 | 13070 | 280 |
| 313 | 20250225 | 141000 | 2608392710 | 13090 | 13080 | 13090 | 13080 | 538 |
| 314 | 20250225 | 140900 | 2601355660 | 13090 | 13090 | 13090 | 13090 | 0 |
| 315 | 20250225 | 140800 | 2601355660 | 13090 | 13110 | 13110 | 13090 | 35 |
| 316 | 20250225 | 140700 | 2600897310 | 13110 | 13120 | 13130 | 13110 | 1510 |
| 317 | 20250225 | 140600 | 2581099070 | 13130 | 13130 | 13130 | 13130 | 87 |
| 318 | 20250225 | 140500 | 2579956760 | 13120 | 13110 | 13120 | 13110 | 765 |
| 319 | 20250225 | 140400 | 2569922220 | 13100 | 13100 | 13100 | 13100 | 671 |
| 320 | 20250225 | 140300 | 2561132120 | 13090 | 13090 | 13090 | 13090 | 10 |
| 321 | 20250225 | 140200 | 2561001220 | 13100 | 13100 | 13100 | 13100 | 671 |
| 322 | 20250225 | 140100 | 2552211120 | 13100 | 13090 | 13100 | 13090 | 1021 |
| 323 | 20250225 | 140000 | 2538837260 | 13080 | 13090 | 13090 | 13080 | 159 |
| 324 | 20250225 | 135900 | 2536757140 | 13100 | 13110 | 13110 | 13100 | 122 |
| 325 | 20250225 | 135800 | 2535158560 | 13100 | 13100 | 13100 | 13100 | 78 |
| 326 | 20250225 | 135700 | 2534136760 | 13100 | 13100 | 13100 | 13100 | 75 |
| 327 | 20250225 | 135600 | 2533154260 | 13100 | 13110 | 13110 | 13100 | 256 |
| 328 | 20250225 | 135500 | 2529799100 | 13110 | 13110 | 13110 | 13110 | 50 |
| 329 | 20250225 | 135400 | 2529143600 | 13120 | 13120 | 13120 | 13120 | 71 |
| 330 | 20250225 | 135300 | 2528212080 | 13130 | 13130 | 13130 | 13120 | 194 |
| 331 | 20250225 | 135200 | 2525666000 | 13130 | 13120 | 13130 | 13120 | 105 |
| 332 | 20250225 | 135100 | 2524287600 | 13120 | 13120 | 13120 | 13120 | 162 |
| 333 | 20250225 | 135000 | 2522162160 | 13120 | 13120 | 13130 | 13120 | 53 |
| 334 | 20250225 | 134900 | 2521466730 | 13100 | 13100 | 13100 | 13100 | 259 |
| 335 | 20250225 | 134800 | 2518073830 | 13100 | 13100 | 13100 | 13090 | 307 |
| 336 | 20250225 | 134700 | 2514052330 | 13110 | 13110 | 13110 | 13110 | 169 |
| 337 | 20250225 | 134600 | 2511836740 | 13110 | 13110 | 13110 | 13090 | 931 |
| 338 | 20250225 | 134500 | 2499639400 | 13110 | 13120 | 13120 | 13110 | 395 |
| 339 | 20250225 | 134400 | 2494460030 | 13120 | 13130 | 13130 | 13120 | 432 |
| 340 | 20250225 | 134300 | 2488789250 | 13140 | 13120 | 13140 | 13120 | 1804 |
| 341 | 20250225 | 134200 | 2465110680 | 13120 | 13120 | 13120 | 13120 | 0 |
| 342 | 20250225 | 134100 | 2465110680 | 13120 | 13120 | 13120 | 13120 | 1 |
| 343 | 20250225 | 134000 | 2465097560 | 13120 | 13100 | 13120 | 13100 | 159 |
| 344 | 20250225 | 133900 | 2463013050 | 13100 | 13110 | 13110 | 13100 | 150 |
| 345 | 20250225 | 133800 | 2461046560 | 13120 | 13130 | 13140 | 13120 | 553 |
| 346 | 20250225 | 133700 | 2453789010 | 13130 | 13130 | 13140 | 13130 | 266 |
| 347 | 20250225 | 133600 | 2450296410 | 13130 | 13110 | 13130 | 13110 | 154 |
| 348 | 20250225 | 133500 | 2448276390 | 13090 | 13120 | 13120 | 13090 | 1105 |
| 349 | 20250225 | 133400 | 2433800990 | 13110 | 13110 | 13110 | 13110 | 0 |
| 350 | 20250225 | 133300 | 2433800990 | 13110 | 13110 | 13110 | 13110 | 266 |
| 351 | 20250225 | 133200 | 2430313730 | 13120 | 13130 | 13130 | 13120 | 500 |
| 352 | 20250225 | 133100 | 2423752160 | 13120 | 13130 | 13130 | 13120 | 5 |
| 353 | 20250225 | 133000 | 2423686550 | 13140 | 13130 | 13140 | 13130 | 400 |
| 354 | 20250225 | 132900 | 2418432340 | 13120 | 13090 | 13120 | 13090 | 560 |
| 355 | 20250225 | 132800 | 2411093930 | 13090 | 13100 | 13100 | 13080 | 542 |
| 356 | 20250225 | 132700 | 2404002120 | 13100 | 13100 | 13100 | 13100 | 75 |
| 357 | 20250225 | 132600 | 2403019620 | 13100 | 13110 | 13110 | 13100 | 99 |
| 358 | 20250225 | 132500 | 2401722100 | 13110 | 13110 | 13110 | 13110 | 236 |
| 359 | 20250225 | 132400 | 2398628140 | 13110 | 13110 | 13110 | 13110 | 41 |
| 360 | 20250225 | 132300 | 2398090630 | 13110 | 13110 | 13110 | 13110 | 97 |
| 361 | 20250225 | 132200 | 2396818960 | 13110 | 13120 | 13120 | 13110 | 327 |
| 362 | 20250225 | 132100 | 2392528850 | 13120 | 13120 | 13120 | 13120 | 2 |
| 363 | 20250225 | 132000 | 2392502610 | 13120 | 13120 | 13120 | 13110 | 269 |
| 364 | 20250225 | 131900 | 2388975630 | 13120 | 13100 | 13120 | 13100 | 853 |
| 365 | 20250225 | 131800 | 2377796800 | 13060 | 13110 | 13130 | 13060 | 2414 |
| 366 | 20250225 | 131700 | 2346212920 | 13110 | 13130 | 13130 | 13110 | 583 |
| 367 | 20250225 | 131600 | 2338562190 | 13130 | 13140 | 13140 | 13130 | 187 |
| 368 | 20250225 | 131500 | 2336106590 | 13140 | 13140 | 13150 | 13140 | 494 |
| 369 | 20250225 | 131400 | 2329612240 | 13140 | 13140 | 13150 | 13140 | 216 |
| 370 | 20250225 | 131300 | 2326773940 | 13150 | 13190 | 13190 | 13150 | 1780 |
| 371 | 20250225 | 131200 | 2303350390 | 13180 | 13160 | 13180 | 13150 | 796 |
| 372 | 20250225 | 131100 | 2292874420 | 13160 | 13190 | 13190 | 13160 | 830 |
| 373 | 20250225 | 131000 | 2281935160 | 13200 | 13200 | 13210 | 13200 | 466 |
| 374 | 20250225 | 130900 | 2275782820 | 13200 | 13190 | 13210 | 13190 | 1229 |
| 375 | 20250225 | 130800 | 2259564870 | 13190 | 13160 | 13190 | 13160 | 1571 |
| 376 | 20250225 | 130700 | 2238852830 | 13170 | 13150 | 13170 | 13150 | 740 |
| 377 | 20250225 | 130600 | 2229120330 | 13130 | 13140 | 13150 | 13130 | 653 |
| 378 | 20250225 | 130500 | 2220544880 | 13140 | 13120 | 13140 | 13110 | 424 |
| 379 | 20250225 | 130400 | 2214978030 | 13120 | 13120 | 13120 | 13120 | 699 |
| 380 | 20250225 | 130300 | 2205807150 | 13120 | 13150 | 13160 | 13120 | 439 |
| 381 | 20250225 | 130200 | 2200038770 | 13160 | 13200 | 13200 | 13150 | 652 |
| 382 | 20250225 | 130100 | 2191443750 | 13210 | 13200 | 13210 | 13180 | 1366 |
| 383 | 20250225 | 130000 | 2173421160 | 13210 | 13230 | 13230 | 13200 | 4346 |
| 384 | 20250225 | 125900 | 2115973480 | 13230 | 13200 | 13230 | 13190 | 5558 |
| 385 | 20250225 | 125800 | 2042591120 | 13200 | 13200 | 13250 | 13180 | 8195 |
| 386 | 20250225 | 125700 | 1934293690 | 13180 | 13160 | 13200 | 13140 | 5238 |
| 387 | 20250225 | 125600 | 1865342290 | 13140 | 13060 | 13160 | 13060 | 2080 |
| 388 | 20250225 | 125500 | 1838044710 | 13040 | 13100 | 13110 | 13040 | 1347 |
| 389 | 20250225 | 125400 | 1820412490 | 13100 | 13070 | 13100 | 13060 | 778 |
| 390 | 20250225 | 125300 | 1810230150 | 13070 | 13100 | 13110 | 13000 | 2288 |
| 391 | 20250225 | 125200 | 1780316290 | 13100 | 13080 | 13130 | 13070 | 2349 |
| 392 | 20250225 | 125100 | 1749541630 | 13080 | 13000 | 13100 | 13000 | 6868 |
| 393 | 20250225 | 125000 | 1659955020 | 13000 | 12990 | 13000 | 12990 | 335 |
| 394 | 20250225 | 124900 | 1655600820 | 12990 | 12990 | 12990 | 12990 | 76 |
| 395 | 20250225 | 124800 | 1654613580 | 12980 | 12980 | 12980 | 12980 | 180 |
| 396 | 20250225 | 124700 | 1652277180 | 12960 | 12960 | 12960 | 12960 | 0 |
| 397 | 20250225 | 124600 | 1652277180 | 12960 | 12960 | 12960 | 12960 | 40 |
| 398 | 20250225 | 124500 | 1651758780 | 12970 | 12970 | 12970 | 12970 | 84 |
| 399 | 20250225 | 124400 | 1650669300 | 12960 | 12950 | 12960 | 12950 | 73 |
| 400 | 20250225 | 124300 | 1649723730 | 12970 | 12990 | 13000 | 12970 | 1514 |
| 401 | 20250225 | 124200 | 1630070120 | 12980 | 12970 | 12980 | 12970 | 134 |
| 402 | 20250225 | 124100 | 1628331840 | 12990 | 12990 | 12990 | 12990 | 0 |
| 403 | 20250225 | 124000 | 1628331840 | 12990 | 12970 | 12990 | 12970 | 38 |
| 404 | 20250225 | 123900 | 1627838240 | 12970 | 12940 | 12970 | 12940 | 300 |
| 405 | 20250225 | 123800 | 1623950240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 406 | 20250225 | 123700 | 1623950240 | 12960 | 12960 | 12960 | 12960 | 0 |
| 407 | 20250225 | 123600 | 1623950240 | 12960 | 12950 | 12960 | 12950 | 128 |
| 408 | 20250225 | 123500 | 1622291390 | 12940 | 12940 | 12940 | 12940 | 26 |
| 409 | 20250225 | 123400 | 1621954950 | 12940 | 12940 | 12940 | 12940 | 221 |
| 410 | 20250225 | 123300 | 1619095210 | 12940 | 12940 | 12940 | 12940 | 5 |
| 411 | 20250225 | 123200 | 1619030510 | 12920 | 12920 | 12920 | 12920 | 10 |
| 412 | 20250225 | 123100 | 1618901310 | 12920 | 12920 | 12920 | 12920 | 2 |
| 413 | 20250225 | 123000 | 1618875470 | 12920 | 12920 | 12920 | 12920 | 0 |
| 414 | 20250225 | 122900 | 1618875470 | 12920 | 12920 | 12920 | 12920 | 120 |
| 415 | 20250225 | 122800 | 1617325070 | 12930 | 12920 | 12930 | 12900 | 1627 |
| 416 | 20250225 | 122700 | 1596321400 | 12920 | 12930 | 12930 | 12920 | 60 |
| 417 | 20250225 | 122600 | 1595545790 | 12920 | 12910 | 12920 | 12910 | 304 |
| 418 | 20250225 | 122500 | 1591621110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 419 | 20250225 | 122400 | 1591621110 | 12910 | 12940 | 12950 | 12910 | 782 |
| 420 | 20250225 | 122300 | 1581508670 | 12900 | 12950 | 12950 | 12900 | 746 |
| 421 | 20250225 | 122200 | 1571862500 | 12930 | 12960 | 12960 | 12930 | 949 |
| 422 | 20250225 | 122100 | 1559579110 | 12970 | 12970 | 12970 | 12970 | 90 |
| 423 | 20250225 | 122000 | 1558411810 | 12970 | 12970 | 12970 | 12970 | 42 |
| 424 | 20250225 | 121900 | 1557867070 | 12980 | 12990 | 13010 | 12980 | 1182 |
| 425 | 20250225 | 121800 | 1542504560 | 12990 | 12990 | 12990 | 12990 | 157 |
| 426 | 20250225 | 121700 | 1540465130 | 12990 | 12970 | 12990 | 12970 | 314 |
| 427 | 20250225 | 121600 | 1536389410 | 12970 | 12970 | 12970 | 12970 | 298 |
| 428 | 20250225 | 121500 | 1532524350 | 12970 | 12960 | 12970 | 12960 | 61 |
| 429 | 20250225 | 121400 | 1531733780 | 12950 | 12950 | 12950 | 12950 | 0 |
| 430 | 20250225 | 121300 | 1531733780 | 12950 | 12940 | 12950 | 12940 | 344 |
| 431 | 20250225 | 121200 | 1527279040 | 12940 | 12920 | 12940 | 12920 | 126 |
| 432 | 20250225 | 121100 | 1525648620 | 12920 | 12920 | 12920 | 12920 | 151 |
| 433 | 20250225 | 121000 | 1523697700 | 12910 | 12930 | 12930 | 12910 | 252 |
| 434 | 20250225 | 120900 | 1520442420 | 12910 | 12910 | 12910 | 12910 | 0 |
| 435 | 20250225 | 120800 | 1520442420 | 12910 | 12910 | 12910 | 12910 | 0 |
| 436 | 20250225 | 120700 | 1520442420 | 12910 | 12910 | 12910 | 12910 | 0 |
| 437 | 20250225 | 120600 | 1520442420 | 12910 | 12930 | 12930 | 12910 | 100 |
| 438 | 20250225 | 120500 | 1519151220 | 12930 | 12930 | 12940 | 12930 | 99 |
| 439 | 20250225 | 120400 | 1517871090 | 12930 | 12930 | 12940 | 12910 | 555 |
| 440 | 20250225 | 120300 | 1510694540 | 12930 | 12930 | 12930 | 12930 | 0 |
| 441 | 20250225 | 120200 | 1510694540 | 12930 | 12930 | 12930 | 12930 | 0 |
| 442 | 20250225 | 120100 | 1510694540 | 12930 | 12930 | 12930 | 12930 | 0 |
| 443 | 20250225 | 120000 | 1510694540 | 12930 | 12930 | 12930 | 12930 | 1 |
| 444 | 20250225 | 115900 | 1510681610 | 12920 | 12920 | 12920 | 12920 | 172 |
| 445 | 20250225 | 115800 | 1508459370 | 12920 | 12920 | 12920 | 12920 | 142 |
| 446 | 20250225 | 115700 | 1506624730 | 12930 | 12910 | 12930 | 12910 | 162 |
| 447 | 20250225 | 115600 | 1504530910 | 12950 | 12950 | 12950 | 12950 | 0 |
| 448 | 20250225 | 115500 | 1504530910 | 12950 | 12950 | 12950 | 12950 | 0 |
| 449 | 20250225 | 115400 | 1504530910 | 12950 | 12950 | 12950 | 12950 | 0 |
| 450 | 20250225 | 115300 | 1504530910 | 12950 | 12950 | 12950 | 12950 | 0 |
| 451 | 20250225 | 115200 | 1504530910 | 12950 | 12950 | 12950 | 12950 | 0 |
| 452 | 20250225 | 115100 | 1504530910 | 12950 | 12910 | 12950 | 12910 | 366 |
| 453 | 20250225 | 115000 | 1499799380 | 12900 | 12910 | 12910 | 12900 | 23 |
| 454 | 20250225 | 114900 | 1499502570 | 12920 | 12920 | 12920 | 12920 | 11 |
| 455 | 20250225 | 114800 | 1499360450 | 12910 | 12920 | 12920 | 12910 | 538 |
| 456 | 20250225 | 114700 | 1492414060 | 12930 | 12940 | 12940 | 12910 | 656 |
| 457 | 20250225 | 114600 | 1483939140 | 12940 | 12940 | 12940 | 12940 | 0 |
| 458 | 20250225 | 114500 | 1483939140 | 12940 | 12940 | 12940 | 12940 | 50 |
| 459 | 20250225 | 114400 | 1483292140 | 12940 | 12940 | 12940 | 12940 | 3 |
| 460 | 20250225 | 114300 | 1483253320 | 12950 | 12950 | 12950 | 12950 | 0 |
| 461 | 20250225 | 114200 | 1483253320 | 12950 | 12950 | 12950 | 12940 | 38 |
| 462 | 20250225 | 114100 | 1482761280 | 12950 | 12940 | 12950 | 12940 | 402 |
| 463 | 20250225 | 114000 | 1477559380 | 12950 | 12950 | 12950 | 12950 | 0 |
| 464 | 20250225 | 113900 | 1477559380 | 12950 | 12950 | 12950 | 12950 | 0 |
| 465 | 20250225 | 113800 | 1477559380 | 12950 | 12950 | 12950 | 12950 | 147 |
| 466 | 20250225 | 113700 | 1475655730 | 12950 | 12940 | 12950 | 12940 | 11 |
| 467 | 20250225 | 113600 | 1475513380 | 12940 | 12940 | 12940 | 12940 | 520 |
| 468 | 20250225 | 113500 | 1468784580 | 12940 | 12940 | 12940 | 12940 | 156 |
| 469 | 20250225 | 113400 | 1466765940 | 12940 | 12930 | 12940 | 12910 | 853 |
| 470 | 20250225 | 113300 | 1455744970 | 12950 | 12970 | 12970 | 12950 | 277 |
| 471 | 20250225 | 113200 | 1452157600 | 12970 | 12970 | 12970 | 12970 | 19 |
| 472 | 20250225 | 113100 | 1451911170 | 12980 | 12970 | 12980 | 12970 | 653 |
| 473 | 20250225 | 113000 | 1443436020 | 12970 | 12970 | 12980 | 12970 | 2075 |
| 474 | 20250225 | 112900 | 1416523100 | 12970 | 12970 | 12970 | 12970 | 10 |
| 475 | 20250225 | 112800 | 1416393400 | 12950 | 12950 | 12950 | 12950 | 0 |
| 476 | 20250225 | 112700 | 1416393400 | 12950 | 12950 | 12950 | 12950 | 98 |
| 477 | 20250225 | 112600 | 1415124300 | 12930 | 12930 | 12930 | 12930 | 36 |
| 478 | 20250225 | 112500 | 1414658820 | 12930 | 12960 | 12960 | 12920 | 427 |
| 479 | 20250225 | 112400 | 1409135570 | 12960 | 12960 | 12960 | 12960 | 0 |
| 480 | 20250225 | 112300 | 1409135570 | 12960 | 12960 | 12960 | 12960 | 0 |
| 481 | 20250225 | 112200 | 1409135570 | 12960 | 12940 | 12960 | 12940 | 99 |
| 482 | 20250225 | 112100 | 1407853340 | 12940 | 12940 | 12940 | 12940 | 8 |
| 483 | 20250225 | 112000 | 1407749820 | 12940 | 12940 | 12940 | 12940 | 38 |
| 484 | 20250225 | 111900 | 1407258100 | 12940 | 12940 | 12940 | 12940 | 58 |
| 485 | 20250225 | 111800 | 1406507580 | 12930 | 12930 | 12930 | 12930 | 14 |
| 486 | 20250225 | 111700 | 1406326560 | 12930 | 12950 | 12950 | 12930 | 975 |
| 487 | 20250225 | 111600 | 1393705080 | 12950 | 12960 | 12960 | 12950 | 147 |
| 488 | 20250225 | 111500 | 1391799970 | 12960 | 12960 | 12960 | 12960 | 39 |
| 489 | 20250225 | 111400 | 1391294530 | 12960 | 12960 | 12960 | 12960 | 134 |
| 490 | 20250225 | 111300 | 1389557890 | 12960 | 12960 | 12960 | 12960 | 399 |
| 491 | 20250225 | 111200 | 1384386850 | 12960 | 12960 | 12960 | 12960 | 1 |
| 492 | 20250225 | 111100 | 1384373890 | 12980 | 12970 | 12980 | 12970 | 451 |
| 493 | 20250225 | 111000 | 1378524360 | 12960 | 12960 | 12960 | 12960 | 220 |
| 494 | 20250225 | 110900 | 1375673160 | 12960 | 12960 | 12960 | 12960 | 20 |
| 495 | 20250225 | 110800 | 1375413960 | 12960 | 12960 | 12960 | 12960 | 50 |
| 496 | 20250225 | 110700 | 1374765960 | 12960 | 12960 | 12960 | 12960 | 3 |
| 497 | 20250225 | 110600 | 1374727080 | 12960 | 12960 | 12960 | 12950 | 159 |
| 498 | 20250225 | 110500 | 1372666560 | 12970 | 12970 | 12980 | 12970 | 384 |
| 499 | 20250225 | 110400 | 1367685860 | 12980 | 12970 | 12980 | 12970 | 63 |
| 500 | 20250225 | 110300 | 1366868450 | 12970 | 12960 | 12970 | 12960 | 1159 |
| 501 | 20250225 | 110200 | 1351844650 | 12960 | 12950 | 12960 | 12950 | 498 |
| 502 | 20250225 | 110100 | 1345395400 | 12950 | 12940 | 12950 | 12940 | 1829 |
| 503 | 20250225 | 110000 | 1321716900 | 12940 | 12920 | 12940 | 12920 | 694 |
| 504 | 20250225 | 105900 | 1312740490 | 12920 | 12920 | 12920 | 12920 | 0 |
| 505 | 20250225 | 105800 | 1312740490 | 12920 | 12930 | 12930 | 12920 | 173 |
| 506 | 20250225 | 105700 | 1310503660 | 12920 | 12910 | 12920 | 12910 | 1041 |
| 507 | 20250225 | 105600 | 1297056030 | 12900 | 12910 | 12910 | 12900 | 911 |
| 508 | 20250225 | 105500 | 1285295120 | 12910 | 12910 | 12910 | 12910 | 190 |
| 509 | 20250225 | 105400 | 1282842220 | 12920 | 12920 | 12920 | 12910 | 17 |
| 510 | 20250225 | 105300 | 1282622670 | 12930 | 12930 | 12930 | 12910 | 1558 |
| 511 | 20250225 | 105200 | 1262500140 | 12930 | 12910 | 12930 | 12910 | 718 |
| 512 | 20250225 | 105100 | 1253222720 | 12910 | 12910 | 12910 | 12910 | 0 |
| 513 | 20250225 | 105000 | 1253222720 | 12910 | 12900 | 12910 | 12900 | 1393 |
| 514 | 20250225 | 104900 | 1235249220 | 12900 | 12900 | 12900 | 12900 | 3 |
| 515 | 20250225 | 104800 | 1235210520 | 12900 | 12900 | 12900 | 12900 | 1149 |
| 516 | 20250225 | 104700 | 1220388420 | 12900 | 12900 | 12900 | 12890 | 177 |
| 517 | 20250225 | 104600 | 1218106120 | 12900 | 12890 | 12900 | 12890 | 589 |
| 518 | 20250225 | 104500 | 1210511920 | 12890 | 12880 | 12890 | 12860 | 204 |
| 519 | 20250225 | 104400 | 1207886610 | 12890 | 12900 | 12900 | 12890 | 77 |
| 520 | 20250225 | 104300 | 1206894010 | 12900 | 12850 | 12900 | 12850 | 1384 |
| 521 | 20250225 | 104200 | 1189067110 | 12860 | 12860 | 12860 | 12860 | 66 |
| 522 | 20250225 | 104100 | 1188218350 | 12860 | 12840 | 12860 | 12840 | 230 |
| 523 | 20250225 | 104000 | 1185261680 | 12850 | 12850 | 12850 | 12850 | 0 |
| 524 | 20250225 | 103900 | 1185261680 | 12850 | 12850 | 12850 | 12850 | 2 |
| 525 | 20250225 | 103800 | 1185235980 | 12850 | 12870 | 12870 | 12850 | 430 |
| 526 | 20250225 | 103700 | 1179705990 | 12870 | 12870 | 12870 | 12870 | 0 |
| 527 | 20250225 | 103600 | 1179705990 | 12870 | 12860 | 12870 | 12860 | 12 |
| 528 | 20250225 | 103500 | 1179551620 | 12860 | 12860 | 12860 | 12860 | 0 |
| 529 | 20250225 | 103400 | 1179551620 | 12860 | 12860 | 12860 | 12860 | 2 |
| 530 | 20250225 | 103300 | 1179525900 | 12860 | 12860 | 12860 | 12860 | 7 |
| 531 | 20250225 | 103200 | 1179435880 | 12860 | 12860 | 12860 | 12860 | 1 |
| 532 | 20250225 | 103100 | 1179423020 | 12870 | 12870 | 12870 | 12870 | 42 |
| 533 | 20250225 | 103000 | 1178882480 | 12860 | 12860 | 12860 | 12850 | 81 |
| 534 | 20250225 | 102900 | 1177840840 | 12850 | 12810 | 12850 | 12810 | 909 |
| 535 | 20250225 | 102800 | 1166171580 | 12810 | 12820 | 12820 | 12790 | 261 |
| 536 | 20250225 | 102700 | 1162831220 | 12830 | 12830 | 12830 | 12830 | 15 |
| 537 | 20250225 | 102600 | 1162638770 | 12810 | 12820 | 12820 | 12800 | 2158 |
| 538 | 20250225 | 102500 | 1135004780 | 12820 | 12820 | 12820 | 12820 | 8 |
| 539 | 20250225 | 102400 | 1134902220 | 12810 | 12810 | 12810 | 12810 | 0 |
| 540 | 20250225 | 102300 | 1134902220 | 12810 | 12820 | 12820 | 12810 | 922 |
| 541 | 20250225 | 102200 | 1123087950 | 12820 | 12820 | 12820 | 12820 | 1000 |
| 542 | 20250225 | 102100 | 1110267950 | 12820 | 12820 | 12820 | 12820 | 27 |
| 543 | 20250225 | 102000 | 1109921810 | 12820 | 12830 | 12830 | 12820 | 500 |
| 544 | 20250225 | 101900 | 1103510140 | 12830 | 12830 | 12830 | 12830 | 392 |
| 545 | 20250225 | 101800 | 1098480780 | 12830 | 12840 | 12840 | 12830 | 220 |
| 546 | 20250225 | 101700 | 1095658080 | 12840 | 12840 | 12840 | 12840 | 11 |
| 547 | 20250225 | 101600 | 1095516840 | 12840 | 12860 | 12860 | 12830 | 270 |
| 548 | 20250225 | 101500 | 1092049720 | 12860 | 12860 | 12860 | 12860 | 456 |
| 549 | 20250225 | 101400 | 1086185560 | 12870 | 12870 | 12870 | 12870 | 5 |
| 550 | 20250225 | 101300 | 1086121210 | 12860 | 12870 | 12870 | 12860 | 258 |
| 551 | 20250225 | 101200 | 1082803230 | 12870 | 12880 | 12880 | 12870 | 163 |
| 552 | 20250225 | 101100 | 1080705290 | 12870 | 12860 | 12870 | 12860 | 866 |
| 553 | 20250225 | 101000 | 1069566080 | 12860 | 12830 | 12860 | 12830 | 1094 |
| 554 | 20250225 | 100900 | 1055515160 | 12830 | 12830 | 12830 | 12830 | 0 |
| 555 | 20250225 | 100800 | 1055515160 | 12830 | 12830 | 12830 | 12830 | 5 |
| 556 | 20250225 | 100700 | 1055451010 | 12830 | 12820 | 12830 | 12820 | 687 |
| 557 | 20250225 | 100600 | 1046637070 | 12830 | 12830 | 12830 | 12830 | 336 |
| 558 | 20250225 | 100500 | 1042326190 | 12840 | 12840 | 12840 | 12840 | 22 |
| 559 | 20250225 | 100400 | 1042043710 | 12840 | 12840 | 12840 | 12840 | 447 |
| 560 | 20250225 | 100300 | 1036304230 | 12830 | 12830 | 12830 | 12830 | 422 |
| 561 | 20250225 | 100200 | 1030889970 | 12830 | 12830 | 12830 | 12820 | 39 |
| 562 | 20250225 | 100100 | 1030389900 | 12830 | 12830 | 12830 | 12830 | 56 |
| 563 | 20250225 | 100000 | 1029671420 | 12830 | 12800 | 12830 | 12800 | 652 |
| 564 | 20250225 | 095900 | 1021312810 | 12800 | 12800 | 12800 | 12800 | 0 |
| 565 | 20250225 | 095800 | 1021312810 | 12800 | 12800 | 12800 | 12800 | 277 |
| 566 | 20250225 | 095700 | 1017767210 | 12800 | 12800 | 12800 | 12800 | 0 |
| 567 | 20250225 | 095600 | 1017767210 | 12800 | 12800 | 12800 | 12800 | 0 |
| 568 | 20250225 | 095500 | 1017767210 | 12800 | 12810 | 12810 | 12800 | 86 |
| 569 | 20250225 | 095400 | 1016666310 | 12810 | 12810 | 12810 | 12810 | 100 |
| 570 | 20250225 | 095300 | 1015385310 | 12810 | 12810 | 12810 | 12810 | 29 |
| 571 | 20250225 | 095200 | 1015013820 | 12810 | 12800 | 12810 | 12800 | 87 |
| 572 | 20250225 | 095100 | 1013900070 | 12790 | 12790 | 12790 | 12790 | 5 |
| 573 | 20250225 | 095000 | 1013836120 | 12800 | 12800 | 12800 | 12800 | 82 |
| 574 | 20250225 | 094900 | 1012786520 | 12810 | 12810 | 12810 | 12810 | 0 |
| 575 | 20250225 | 094800 | 1012786520 | 12810 | 12810 | 12810 | 12810 | 1 |
| 576 | 20250225 | 094700 | 1012773710 | 12810 | 12830 | 12830 | 12810 | 215 |
| 577 | 20250225 | 094600 | 1010016840 | 12840 | 12830 | 12840 | 12830 | 61 |
| 578 | 20250225 | 094500 | 1009234200 | 12840 | 12800 | 12840 | 12800 | 763 |
| 579 | 20250225 | 094400 | 999450980 | 12780 | 12780 | 12780 | 12780 | 0 |
| 580 | 20250225 | 094300 | 999450980 | 12780 | 12790 | 12800 | 12780 | 210 |
| 581 | 20250225 | 094200 | 996765140 | 12800 | 12810 | 12810 | 12800 | 370 |
| 582 | 20250225 | 094100 | 992028720 | 12810 | 12820 | 12820 | 12810 | 756 |
| 583 | 20250225 | 094000 | 982341420 | 12830 | 12830 | 12830 | 12820 | 139 |
| 584 | 20250225 | 093900 | 980559230 | 12830 | 12850 | 12850 | 12820 | 361 |
| 585 | 20250225 | 093800 | 975928020 | 12850 | 12800 | 12880 | 12800 | 1664 |
| 586 | 20250225 | 093700 | 954579120 | 12790 | 12770 | 12790 | 12770 | 1338 |
| 587 | 20250225 | 093600 | 937480820 | 12750 | 12750 | 12760 | 12710 | 1628 |
| 588 | 20250225 | 093500 | 916745720 | 12740 | 12720 | 12740 | 12720 | 440 |
| 589 | 20250225 | 093400 | 911142510 | 12720 | 12710 | 12730 | 12700 | 401 |
| 590 | 20250225 | 093300 | 906042200 | 12710 | 12700 | 12710 | 12700 | 549 |
| 591 | 20250225 | 093200 | 899068420 | 12690 | 12700 | 12710 | 12690 | 2988 |
| 592 | 20250225 | 093100 | 861128710 | 12710 | 12700 | 12710 | 12700 | 422 |
| 593 | 20250225 | 093000 | 855769250 | 12710 | 12720 | 12720 | 12710 | 1366 |
| 594 | 20250225 | 092900 | 838407040 | 12730 | 12720 | 12730 | 12720 | 121 |
| 595 | 20250225 | 092800 | 836867910 | 12730 | 12730 | 12730 | 12730 | 36 |
| 596 | 20250225 | 092700 | 836409630 | 12720 | 12730 | 12730 | 12720 | 771 |
| 597 | 20250225 | 092600 | 826595500 | 12730 | 12730 | 12730 | 12730 | 228 |
| 598 | 20250225 | 092500 | 823693060 | 12720 | 12720 | 12720 | 12720 | 251 |
| 599 | 20250225 | 092400 | 820500340 | 12720 | 12720 | 12720 | 12710 | 1208 |
| 600 | 20250225 | 092300 | 805135580 | 12720 | 12760 | 12760 | 12710 | 280 |
| 601 | 20250225 | 092200 | 801569150 | 12760 | 12760 | 12760 | 12750 | 437 |
| 602 | 20250225 | 092100 | 795994620 | 12770 | 12760 | 12770 | 12730 | 537 |
| 603 | 20250225 | 092000 | 789140830 | 12750 | 12710 | 12750 | 12710 | 918 |
| 604 | 20250225 | 091900 | 777452640 | 12710 | 12710 | 12710 | 12710 | 202 |
| 605 | 20250225 | 091800 | 774885220 | 12710 | 12700 | 12720 | 12700 | 80 |
| 606 | 20250225 | 091700 | 773868320 | 12700 | 12720 | 12720 | 12700 | 382 |
| 607 | 20250225 | 091600 | 769010600 | 12690 | 12720 | 12720 | 12680 | 2644 |
| 608 | 20250225 | 091500 | 735458340 | 12640 | 12730 | 12730 | 12630 | 16478 |
| 609 | 20250225 | 091400 | 526644520 | 12730 | 12740 | 12750 | 12720 | 2097 |
| 610 | 20250225 | 091300 | 499943790 | 12740 | 12730 | 12750 | 12730 | 1304 |
| 611 | 20250225 | 091200 | 483323720 | 12740 | 12750 | 12750 | 12740 | 103 |
| 612 | 20250225 | 091100 | 482010480 | 12710 | 12720 | 12730 | 12700 | 2792 |
| 613 | 20250225 | 091000 | 446524300 | 12700 | 12760 | 12760 | 12700 | 2147 |
| 614 | 20250225 | 090900 | 419211660 | 12730 | 12750 | 12750 | 12700 | 6302 |
| 615 | 20250225 | 090800 | 339015880 | 12750 | 12780 | 12780 | 12750 | 4053 |
| 616 | 20250225 | 090700 | 287265080 | 12780 | 12810 | 12810 | 12780 | 1257 |
| 617 | 20250225 | 090600 | 271182210 | 12810 | 12810 | 12810 | 12800 | 116 |
| 618 | 20250225 | 090500 | 269696370 | 12810 | 12800 | 12810 | 12790 | 1024 |
| 619 | 20250225 | 090400 | 256590330 | 12810 | 12800 | 12810 | 12800 | 523 |
| 620 | 20250225 | 090300 | 249895880 | 12800 | 12790 | 12800 | 12790 | 1237 |
| 621 | 20250225 | 090200 | 234069000 | 12790 | 12820 | 12820 | 12770 | 4180 |
| 622 | 20250225 | 090100 | 180624950 | 12850 | 12870 | 12880 | 12810 | 5498 |
| 623 | 20250225 | 090000 | 110017990 | 12880 | 12890 | 12900 | 12850 | 8539 |