34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 193200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 3 | 20250225 | 193100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20250225 | 193000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20250225 | 192900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20250225 | 192800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20250225 | 192700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20250225 | 192600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20250225 | 192500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20250225 | 192400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20250225 | 192300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20250225 | 192200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20250225 | 192100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20250225 | 192000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20250225 | 191900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20250225 | 191800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20250225 | 191700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20250225 | 191600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20250225 | 191500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20250225 | 191400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20250225 | 191300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20250225 | 191200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20250225 | 191100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20250225 | 191000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20250225 | 190900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20250225 | 190800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20250225 | 190700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20250225 | 190600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20250225 | 190500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20250225 | 190400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20250225 | 190300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20250225 | 190200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 33 | 20250225 | 190100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20250225 | 190000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20250225 | 185900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20250225 | 185800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20250225 | 185700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20250225 | 185600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20250225 | 185500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20250225 | 185400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20250225 | 185300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20250225 | 185200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20250225 | 185100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20250225 | 185000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20250225 | 184900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20250225 | 184800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20250225 | 184700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20250225 | 184600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20250225 | 184500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20250225 | 184400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20250225 | 184300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20250225 | 184200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20250225 | 184100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20250225 | 184000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20250225 | 183900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20250225 | 183800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20250225 | 183700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20250225 | 183600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20250225 | 183500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20250225 | 183400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20250225 | 183300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20250225 | 183200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 63 | 20250225 | 183100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20250225 | 183000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20250225 | 182900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20250225 | 182800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20250225 | 182700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20250225 | 182600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20250225 | 182500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20250225 | 182400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20250225 | 182300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20250225 | 182200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20250225 | 182100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20250225 | 182000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20250225 | 181900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20250225 | 181800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20250225 | 181700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20250225 | 181600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20250225 | 181500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20250225 | 181400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20250225 | 181300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20250225 | 181200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20250225 | 181100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20250225 | 181000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20250225 | 180900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20250225 | 180800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20250225 | 180700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20250225 | 180600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20250225 | 180500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20250225 | 180400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20250225 | 180300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20250225 | 180200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 93 | 20250225 | 180100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20250225 | 180000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20250225 | 175900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20250225 | 175800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20250225 | 175700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20250225 | 175600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20250225 | 175500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20250225 | 175400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20250225 | 175300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20250225 | 175200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20250225 | 175100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20250225 | 175000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20250225 | 174900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20250225 | 174800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20250225 | 174700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20250225 | 174600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20250225 | 174500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20250225 | 174400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20250225 | 174300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20250225 | 174200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20250225 | 174100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20250225 | 174000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20250225 | 173900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20250225 | 173800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20250225 | 173700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20250225 | 173600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20250225 | 173500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20250225 | 173400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20250225 | 173300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20250225 | 173200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 123 | 20250225 | 173100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20250225 | 173000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20250225 | 172900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20250225 | 172800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20250225 | 172700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20250225 | 172600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20250225 | 172500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20250225 | 172400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20250225 | 172300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20250225 | 172200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20250225 | 172100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20250225 | 172000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20250225 | 171900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20250225 | 171800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20250225 | 171700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20250225 | 171600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20250225 | 171500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20250225 | 171400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20250225 | 171300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20250225 | 171200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20250225 | 171100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20250225 | 171000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20250225 | 170900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20250225 | 170800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20250225 | 170700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20250225 | 170600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20250225 | 170500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20250225 | 170400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20250225 | 170300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20250225 | 170200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 153 | 20250225 | 170100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20250225 | 170000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20250225 | 165900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20250225 | 165800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20250225 | 165700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20250225 | 165600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20250225 | 165500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20250225 | 165400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20250225 | 165300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20250225 | 165200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20250225 | 165100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20250225 | 165000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20250225 | 164900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20250225 | 164800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20250225 | 164700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20250225 | 164600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20250225 | 164500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20250225 | 164400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20250225 | 164300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20250225 | 164200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20250225 | 164100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20250225 | 164000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20250225 | 163900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20250225 | 163800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20250225 | 163700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20250225 | 163600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20250225 | 163500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20250225 | 163400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20250225 | 163300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20250225 | 163200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 183 | 20250225 | 163100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20250225 | 163000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20250225 | 162900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20250225 | 162800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20250225 | 162700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20250225 | 162600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20250225 | 162500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20250225 | 162400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20250225 | 162300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20250225 | 162200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20250225 | 162100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20250225 | 162000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20250225 | 161900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20250225 | 161800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20250225 | 161700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20250225 | 161600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20250225 | 161500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20250225 | 161400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20250225 | 161300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20250225 | 161200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20250225 | 161100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20250225 | 161000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20250225 | 160900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20250225 | 160800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20250225 | 160700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20250225 | 160600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20250225 | 160500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20250225 | 160400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20250225 | 160300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20250225 | 160200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 213 | 20250225 | 160100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20250225 | 160000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20250225 | 155900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20250225 | 155800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20250225 | 155700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20250225 | 155600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20250225 | 155500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20250225 | 155400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20250225 | 155300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20250225 | 155200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20250225 | 155100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20250225 | 155000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20250225 | 154900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20250225 | 154800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20250225 | 154700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20250225 | 154600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20250225 | 154500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20250225 | 154400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20250225 | 154300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20250225 | 154200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20250225 | 154100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 234 | 20250225 | 154000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 235 | 20250225 | 153900 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 236 | 20250225 | 153800 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20250225 | 153700 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20250225 | 153600 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 239 | 20250225 | 153500 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 240 | 20250225 | 153400 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 241 | 20250225 | 153300 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 242 | 20250225 | 153200 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 243 | 20250225 | 153100 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20250225 | 153000 | 8894713650 | 31150 | 31150 | 31150 | 31150 | 2333 |
| 245 | 20250225 | 152900 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 246 | 20250225 | 152800 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 247 | 20250225 | 152700 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 248 | 20250225 | 152600 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 249 | 20250225 | 152500 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 250 | 20250225 | 152400 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 251 | 20250225 | 152300 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 252 | 20250225 | 152200 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 253 | 20250225 | 152100 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 254 | 20250225 | 152000 | 8822040700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 255 | 20250225 | 151900 | 8822040700 | 31100 | 31100 | 31150 | 31100 | 2836 |
| 256 | 20250225 | 151800 | 8733831900 | 31100 | 31100 | 31150 | 31100 | 1491 |
| 257 | 20250225 | 151700 | 8687403050 | 31100 | 31150 | 31150 | 31100 | 218 |
| 258 | 20250225 | 151600 | 8680615300 | 31150 | 31100 | 31150 | 31050 | 223 |
| 259 | 20250225 | 151500 | 8673680050 | 31150 | 31100 | 31150 | 31050 | 351 |
| 260 | 20250225 | 151400 | 8662766200 | 31100 | 31100 | 31100 | 31050 | 5539 |
| 261 | 20250225 | 151300 | 8490723500 | 31100 | 31150 | 31150 | 31100 | 895 |
| 262 | 20250225 | 151200 | 8462888750 | 31100 | 31150 | 31150 | 31100 | 234 |
| 263 | 20250225 | 151100 | 8455605550 | 31050 | 31100 | 31150 | 31050 | 1723 |
| 264 | 20250225 | 151000 | 8402021750 | 31100 | 31200 | 31200 | 31100 | 3182 |
| 265 | 20250225 | 150900 | 8303055050 | 31100 | 31200 | 31200 | 31100 | 1001 |
| 266 | 20250225 | 150800 | 8271914700 | 31200 | 31100 | 31200 | 31100 | 437 |
| 267 | 20250225 | 150700 | 8258302800 | 31100 | 31200 | 31250 | 31100 | 4282 |
| 268 | 20250225 | 150600 | 8124960700 | 31150 | 31250 | 31250 | 31150 | 30 |
| 269 | 20250225 | 150500 | 8124025550 | 31150 | 31200 | 31250 | 31150 | 1097 |
| 270 | 20250225 | 150400 | 8089801450 | 31200 | 31200 | 31250 | 31200 | 534 |
| 271 | 20250225 | 150300 | 8073140100 | 31200 | 31200 | 31250 | 31200 | 606 |
| 272 | 20250225 | 150200 | 8054220850 | 31200 | 31250 | 31250 | 31200 | 411 |
| 273 | 20250225 | 150100 | 8041397550 | 31200 | 31250 | 31250 | 31200 | 952 |
| 274 | 20250225 | 150000 | 8011691600 | 31250 | 31250 | 31250 | 31250 | 81 |
| 275 | 20250225 | 145900 | 8009160350 | 31250 | 31250 | 31250 | 31200 | 146 |
| 276 | 20250225 | 145800 | 8004598150 | 31250 | 31250 | 31250 | 31200 | 148 |
| 277 | 20250225 | 145700 | 7999973500 | 31250 | 31250 | 31250 | 31250 | 207 |
| 278 | 20250225 | 145600 | 7993504750 | 31250 | 31300 | 31300 | 31250 | 593 |
| 279 | 20250225 | 145500 | 7974945300 | 31300 | 31300 | 31350 | 31300 | 193 |
| 280 | 20250225 | 145400 | 7968899400 | 31300 | 31350 | 31350 | 31300 | 213 |
| 281 | 20250225 | 145300 | 7962228950 | 31300 | 31300 | 31300 | 31250 | 112 |
| 282 | 20250225 | 145200 | 7958728350 | 31300 | 31300 | 31300 | 31250 | 24 |
| 283 | 20250225 | 145100 | 7957977200 | 31300 | 31350 | 31350 | 31250 | 980 |
| 284 | 20250225 | 145000 | 7927256950 | 31400 | 31400 | 31400 | 31250 | 105 |
| 285 | 20250225 | 144900 | 7923960300 | 31250 | 31250 | 31400 | 31200 | 3191 |
| 286 | 20250225 | 144800 | 7824017800 | 31200 | 31200 | 31200 | 31200 | 39 |
| 287 | 20250225 | 144700 | 7822801000 | 31200 | 31250 | 31250 | 31200 | 55 |
| 288 | 20250225 | 144600 | 7821082400 | 31200 | 31250 | 31250 | 31200 | 421 |
| 289 | 20250225 | 144500 | 7807927200 | 31200 | 31150 | 31250 | 31150 | 158 |
| 290 | 20250225 | 144400 | 7802994200 | 31150 | 31200 | 31200 | 31150 | 2254 |
| 291 | 20250225 | 144300 | 7732778600 | 31150 | 31150 | 31150 | 31150 | 53 |
| 292 | 20250225 | 144200 | 7731127650 | 31150 | 31150 | 31150 | 31150 | 1 |
| 293 | 20250225 | 144100 | 7731096500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 294 | 20250225 | 144000 | 7731096500 | 31150 | 31200 | 31200 | 31150 | 214 |
| 295 | 20250225 | 143900 | 7724422800 | 31200 | 31150 | 31200 | 31150 | 481 |
| 296 | 20250225 | 143800 | 7709439050 | 31150 | 31150 | 31150 | 31150 | 17 |
| 297 | 20250225 | 143700 | 7708909500 | 31150 | 31150 | 31150 | 31150 | 171 |
| 298 | 20250225 | 143600 | 7703582850 | 31150 | 31250 | 31250 | 31150 | 92 |
| 299 | 20250225 | 143500 | 7700711850 | 31200 | 31250 | 31250 | 31200 | 11 |
| 300 | 20250225 | 143400 | 7700368150 | 31150 | 31200 | 31200 | 31150 | 116 |
| 301 | 20250225 | 143300 | 7696750950 | 31150 | 31150 | 31200 | 31100 | 661 |
| 302 | 20250225 | 143200 | 7676165750 | 31150 | 31150 | 31200 | 31100 | 579 |
| 303 | 20250225 | 143100 | 7658130450 | 31200 | 31150 | 31200 | 31150 | 70 |
| 304 | 20250225 | 143000 | 7655949900 | 31150 | 31100 | 31150 | 31100 | 634 |
| 305 | 20250225 | 142900 | 7636201750 | 31100 | 31200 | 31200 | 31100 | 420 |
| 306 | 20250225 | 142800 | 7623114350 | 31150 | 31150 | 31150 | 31150 | 239 |
| 307 | 20250225 | 142700 | 7615669500 | 31150 | 31150 | 31200 | 31150 | 43 |
| 308 | 20250225 | 142600 | 7614329550 | 31150 | 31150 | 31150 | 31100 | 684 |
| 309 | 20250225 | 142500 | 7593028550 | 31150 | 31150 | 31150 | 31150 | 2 |
| 310 | 20250225 | 142400 | 7592966250 | 31150 | 31150 | 31200 | 31150 | 1971 |
| 311 | 20250225 | 142300 | 7531567100 | 31150 | 31150 | 31150 | 31150 | 160 |
| 312 | 20250225 | 142200 | 7526583100 | 31150 | 31200 | 31200 | 31150 | 22 |
| 313 | 20250225 | 142100 | 7525897750 | 31150 | 31150 | 31150 | 31150 | 456 |
| 314 | 20250225 | 142000 | 7511693350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 315 | 20250225 | 141900 | 7511693350 | 31150 | 31200 | 31200 | 31150 | 329 |
| 316 | 20250225 | 141800 | 7501444000 | 31200 | 31200 | 31200 | 31150 | 78 |
| 317 | 20250225 | 141700 | 7499014100 | 31150 | 31200 | 31200 | 31150 | 326 |
| 318 | 20250225 | 141600 | 7488851600 | 31150 | 31200 | 31200 | 31150 | 16 |
| 319 | 20250225 | 141500 | 7488352450 | 31200 | 31150 | 31200 | 31150 | 110 |
| 320 | 20250225 | 141400 | 7484925700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 321 | 20250225 | 141300 | 7484925700 | 31150 | 31250 | 31250 | 31150 | 589 |
| 322 | 20250225 | 141200 | 7466555100 | 31250 | 31200 | 31250 | 31150 | 244 |
| 323 | 20250225 | 141100 | 7458942750 | 31200 | 31150 | 31200 | 31150 | 277 |
| 324 | 20250225 | 141000 | 7450305300 | 31200 | 31150 | 31200 | 31150 | 180 |
| 325 | 20250225 | 140900 | 7444695600 | 31150 | 31200 | 31200 | 31150 | 99 |
| 326 | 20250225 | 140800 | 7441607000 | 31150 | 31200 | 31200 | 31150 | 955 |
| 327 | 20250225 | 140700 | 7411824300 | 31350 | 31200 | 31350 | 31200 | 34 |
| 328 | 20250225 | 140600 | 7410763350 | 31200 | 31300 | 31300 | 31200 | 196 |
| 329 | 20250225 | 140500 | 7404632700 | 31300 | 31200 | 31300 | 31150 | 488 |
| 330 | 20250225 | 140400 | 7389407650 | 31200 | 31200 | 31200 | 31150 | 1179 |
| 331 | 20250225 | 140300 | 7352625500 | 31300 | 31300 | 31300 | 31200 | 136 |
| 332 | 20250225 | 140200 | 7348370400 | 31200 | 31350 | 31350 | 31200 | 2856 |
| 333 | 20250225 | 140100 | 7258986150 | 31300 | 31350 | 31350 | 31300 | 24 |
| 334 | 20250225 | 140000 | 7258233800 | 31300 | 31350 | 31350 | 31300 | 128 |
| 335 | 20250225 | 135900 | 7254221900 | 31300 | 31350 | 31350 | 31300 | 4 |
| 336 | 20250225 | 135800 | 7254096650 | 31300 | 31350 | 31350 | 31300 | 1439 |
| 337 | 20250225 | 135700 | 7208987500 | 31350 | 31350 | 31400 | 31350 | 81 |
| 338 | 20250225 | 135600 | 7206445450 | 31350 | 31400 | 31400 | 31350 | 16 |
| 339 | 20250225 | 135500 | 7205943100 | 31350 | 31350 | 31350 | 31300 | 190 |
| 340 | 20250225 | 135400 | 7199986850 | 31300 | 31350 | 31350 | 31300 | 372 |
| 341 | 20250225 | 135300 | 7188338250 | 31300 | 31300 | 31300 | 31300 | 337 |
| 342 | 20250225 | 135200 | 7177790150 | 31300 | 31350 | 31350 | 31300 | 20 |
| 343 | 20250225 | 135100 | 7177164100 | 31300 | 31300 | 31300 | 31300 | 58 |
| 344 | 20250225 | 135000 | 7175348700 | 31300 | 31300 | 31350 | 31300 | 23 |
| 345 | 20250225 | 134900 | 7174627750 | 31350 | 31300 | 31350 | 31250 | 38 |
| 346 | 20250225 | 134800 | 7173438400 | 31300 | 31300 | 31300 | 31300 | 51 |
| 347 | 20250225 | 134700 | 7171842100 | 31350 | 31300 | 31350 | 31250 | 821 |
| 348 | 20250225 | 134600 | 7146141450 | 31300 | 31250 | 31300 | 31250 | 71 |
| 349 | 20250225 | 134500 | 7143919650 | 31250 | 31250 | 31250 | 31250 | 66 |
| 350 | 20250225 | 134400 | 7141857150 | 31250 | 31250 | 31250 | 31250 | 33 |
| 351 | 20250225 | 134300 | 7140825900 | 31300 | 31350 | 31350 | 31250 | 115 |
| 352 | 20250225 | 134200 | 7137226000 | 31350 | 31350 | 31350 | 31250 | 69 |
| 353 | 20250225 | 134100 | 7135063500 | 31350 | 31350 | 31350 | 31350 | 3 |
| 354 | 20250225 | 134000 | 7134969450 | 31200 | 31150 | 31400 | 31150 | 1664 |
| 355 | 20250225 | 133900 | 7082862400 | 31200 | 31150 | 31250 | 31150 | 463 |
| 356 | 20250225 | 133800 | 7068421250 | 31150 | 31150 | 31200 | 31150 | 12 |
| 357 | 20250225 | 133700 | 7068046950 | 31150 | 31150 | 31150 | 31150 | 61 |
| 358 | 20250225 | 133600 | 7066146800 | 31150 | 31200 | 31200 | 31150 | 777 |
| 359 | 20250225 | 133500 | 7041918200 | 31200 | 31150 | 31200 | 31150 | 7 |
| 360 | 20250225 | 133400 | 7041700100 | 31150 | 31150 | 31200 | 31150 | 993 |
| 361 | 20250225 | 133300 | 7010753300 | 31150 | 31200 | 31200 | 31150 | 611 |
| 362 | 20250225 | 133200 | 6991719400 | 31150 | 31150 | 31200 | 31150 | 806 |
| 363 | 20250225 | 133100 | 6966592500 | 31150 | 31200 | 31200 | 31150 | 11 |
| 364 | 20250225 | 133000 | 6966249350 | 31200 | 31250 | 31250 | 31150 | 1270 |
| 365 | 20250225 | 132900 | 6926628400 | 31200 | 31250 | 31250 | 31200 | 49 |
| 366 | 20250225 | 132800 | 6925097250 | 31200 | 31250 | 31250 | 31200 | 143 |
| 367 | 20250225 | 132700 | 6920633650 | 31200 | 31250 | 31250 | 31200 | 255 |
| 368 | 20250225 | 132600 | 6912672550 | 31200 | 31250 | 31300 | 31200 | 2553 |
| 369 | 20250225 | 132500 | 6832766450 | 31200 | 31200 | 31200 | 31200 | 244 |
| 370 | 20250225 | 132400 | 6825153650 | 31200 | 31250 | 31250 | 31200 | 352 |
| 371 | 20250225 | 132300 | 6814157350 | 31300 | 31300 | 31300 | 31250 | 132 |
| 372 | 20250225 | 132200 | 6810026050 | 31300 | 31300 | 31300 | 31200 | 801 |
| 373 | 20250225 | 132100 | 6784994300 | 31300 | 31250 | 31300 | 31250 | 183 |
| 374 | 20250225 | 132000 | 6779275500 | 31250 | 31250 | 31300 | 31250 | 122 |
| 375 | 20250225 | 131900 | 6775458000 | 31250 | 31300 | 31300 | 31250 | 414 |
| 376 | 20250225 | 131800 | 6762518650 | 31300 | 31300 | 31300 | 31300 | 23 |
| 377 | 20250225 | 131700 | 6761798750 | 31300 | 31300 | 31300 | 31300 | 52 |
| 378 | 20250225 | 131600 | 6760171150 | 31300 | 31350 | 31350 | 31300 | 356 |
| 379 | 20250225 | 131500 | 6749011450 | 31350 | 31300 | 31350 | 31300 | 7 |
| 380 | 20250225 | 131400 | 6748792250 | 31250 | 31300 | 31300 | 31250 | 610 |
| 381 | 20250225 | 131300 | 6729708350 | 31300 | 31250 | 31300 | 31250 | 101 |
| 382 | 20250225 | 131200 | 6726552050 | 31300 | 31300 | 31300 | 31250 | 28 |
| 383 | 20250225 | 131100 | 6725675750 | 31250 | 31300 | 31300 | 31250 | 19 |
| 384 | 20250225 | 131000 | 6725081500 | 31250 | 31250 | 31250 | 31250 | 10 |
| 385 | 20250225 | 130900 | 6724769000 | 31250 | 31300 | 31300 | 31250 | 18 |
| 386 | 20250225 | 130800 | 6724205650 | 31250 | 31250 | 31250 | 31250 | 1 |
| 387 | 20250225 | 130700 | 6724174400 | 31250 | 31350 | 31350 | 31250 | 90 |
| 388 | 20250225 | 130600 | 6721357500 | 31350 | 31350 | 31350 | 31350 | 10 |
| 389 | 20250225 | 130500 | 6721044000 | 31350 | 31350 | 31350 | 31350 | 3 |
| 390 | 20250225 | 130400 | 6720949950 | 31350 | 31250 | 31350 | 31200 | 1290 |
| 391 | 20250225 | 130300 | 6680639450 | 31250 | 31250 | 31250 | 31200 | 626 |
| 392 | 20250225 | 130200 | 6661078550 | 31250 | 31200 | 31250 | 31200 | 152 |
| 393 | 20250225 | 130100 | 6656336000 | 31250 | 31250 | 31250 | 31250 | 13 |
| 394 | 20250225 | 130000 | 6655929750 | 31200 | 31250 | 31250 | 31200 | 8 |
| 395 | 20250225 | 125900 | 6655679850 | 31200 | 31250 | 31250 | 31200 | 133 |
| 396 | 20250225 | 125800 | 6651524850 | 31250 | 31200 | 31250 | 31200 | 269 |
| 397 | 20250225 | 125700 | 6643131350 | 31200 | 31200 | 31250 | 31200 | 65 |
| 398 | 20250225 | 125600 | 6641102800 | 31200 | 31250 | 31250 | 31200 | 39 |
| 399 | 20250225 | 125500 | 6639884400 | 31200 | 31200 | 31250 | 31200 | 96 |
| 400 | 20250225 | 125400 | 6636888650 | 31200 | 31200 | 31250 | 31200 | 12 |
| 401 | 20250225 | 125300 | 6636513750 | 31200 | 31150 | 31200 | 31150 | 129 |
| 402 | 20250225 | 125200 | 6632491200 | 31150 | 31150 | 31150 | 31150 | 22 |
| 403 | 20250225 | 125100 | 6631805900 | 31150 | 31150 | 31200 | 31150 | 173 |
| 404 | 20250225 | 125000 | 6626415400 | 31150 | 31200 | 31200 | 31150 | 229 |
| 405 | 20250225 | 124900 | 6619281950 | 31150 | 31150 | 31200 | 31150 | 117 |
| 406 | 20250225 | 124800 | 6615634550 | 31200 | 31200 | 31200 | 31150 | 79 |
| 407 | 20250225 | 124700 | 6613169950 | 31150 | 31150 | 31150 | 31150 | 113 |
| 408 | 20250225 | 124600 | 6609650000 | 31150 | 31150 | 31150 | 31100 | 1932 |
| 409 | 20250225 | 124500 | 6549562700 | 31100 | 31150 | 31150 | 31100 | 3554 |
| 410 | 20250225 | 124400 | 6438925600 | 31150 | 31200 | 31200 | 31150 | 1400 |
| 411 | 20250225 | 124300 | 6395313950 | 31200 | 31150 | 31200 | 31150 | 325 |
| 412 | 20250225 | 124200 | 6385188800 | 31150 | 31200 | 31200 | 31150 | 228 |
| 413 | 20250225 | 124100 | 6378075450 | 31200 | 31250 | 31250 | 31150 | 367 |
| 414 | 20250225 | 124000 | 6366623250 | 31250 | 31200 | 31250 | 31150 | 595 |
| 415 | 20250225 | 123900 | 6348060200 | 31200 | 31300 | 31300 | 31200 | 333 |
| 416 | 20250225 | 123800 | 6337669950 | 31200 | 31250 | 31350 | 31200 | 699 |
| 417 | 20250225 | 123700 | 6315835300 | 31300 | 31300 | 31350 | 31250 | 303 |
| 418 | 20250225 | 123600 | 6306347150 | 31200 | 31200 | 31350 | 31200 | 46 |
| 419 | 20250225 | 123500 | 6304911800 | 31350 | 31250 | 31350 | 31200 | 117 |
| 420 | 20250225 | 123400 | 6301260550 | 31200 | 31250 | 31300 | 31200 | 435 |
| 421 | 20250225 | 123300 | 6287666350 | 31250 | 31250 | 31250 | 31250 | 12 |
| 422 | 20250225 | 123200 | 6287291350 | 31250 | 31300 | 31300 | 31250 | 11 |
| 423 | 20250225 | 123100 | 6286947100 | 31300 | 31200 | 31300 | 31200 | 444 |
| 424 | 20250225 | 123000 | 6273093800 | 31200 | 31350 | 31350 | 31200 | 116 |
| 425 | 20250225 | 122900 | 6269470300 | 31250 | 31200 | 31250 | 31200 | 82 |
| 426 | 20250225 | 122800 | 6266911250 | 31200 | 31300 | 31300 | 31200 | 196 |
| 427 | 20250225 | 122700 | 6260784650 | 31200 | 31300 | 31300 | 31200 | 3575 |
| 428 | 20250225 | 122600 | 6149096800 | 31300 | 31350 | 31350 | 31250 | 210 |
| 429 | 20250225 | 122500 | 6142515900 | 31250 | 31300 | 31300 | 31250 | 418 |
| 430 | 20250225 | 122400 | 6129443350 | 31400 | 31300 | 31400 | 31300 | 313 |
| 431 | 20250225 | 122300 | 6119646050 | 31250 | 31300 | 31300 | 31250 | 457 |
| 432 | 20250225 | 122200 | 6105364700 | 31300 | 31300 | 31300 | 31250 | 302 |
| 433 | 20250225 | 122100 | 6095912450 | 31300 | 31300 | 31350 | 31300 | 428 |
| 434 | 20250225 | 122000 | 6082510100 | 31300 | 31350 | 31350 | 31300 | 325 |
| 435 | 20250225 | 121900 | 6072337250 | 31300 | 31400 | 31450 | 31300 | 366 |
| 436 | 20250225 | 121800 | 6060878850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 437 | 20250225 | 121700 | 6060878850 | 31450 | 31350 | 31450 | 31300 | 374 |
| 438 | 20250225 | 121600 | 6049155000 | 31300 | 31300 | 31300 | 31300 | 48 |
| 439 | 20250225 | 121500 | 6047652600 | 31300 | 31300 | 31350 | 31300 | 196 |
| 440 | 20250225 | 121400 | 6041517300 | 31300 | 31350 | 31350 | 31300 | 587 |
| 441 | 20250225 | 121300 | 6023140200 | 31350 | 31450 | 31450 | 31350 | 1189 |
| 442 | 20250225 | 121200 | 5985849550 | 31400 | 31400 | 31500 | 31400 | 587 |
| 443 | 20250225 | 121100 | 5967407000 | 31400 | 31450 | 31450 | 31400 | 678 |
| 444 | 20250225 | 121000 | 5946108050 | 31400 | 31450 | 31450 | 31400 | 47 |
| 445 | 20250225 | 120900 | 5944631250 | 31500 | 31400 | 31500 | 31400 | 11 |
| 446 | 20250225 | 120800 | 5944284850 | 31500 | 31500 | 31500 | 31500 | 3 |
| 447 | 20250225 | 120700 | 5944190350 | 31400 | 31450 | 31450 | 31400 | 959 |
| 448 | 20250225 | 120600 | 5914071000 | 31450 | 31400 | 31450 | 31400 | 98 |
| 449 | 20250225 | 120500 | 5910993750 | 31400 | 31450 | 31450 | 31400 | 197 |
| 450 | 20250225 | 120400 | 5904807350 | 31500 | 31400 | 31500 | 31400 | 69 |
| 451 | 20250225 | 120300 | 5902634450 | 31400 | 31500 | 31500 | 31400 | 51 |
| 452 | 20250225 | 120200 | 5901028550 | 31500 | 31450 | 31500 | 31400 | 1353 |
| 453 | 20250225 | 120100 | 5858487600 | 31450 | 31450 | 31550 | 31450 | 280 |
| 454 | 20250225 | 120000 | 5849681500 | 31450 | 31500 | 31500 | 31450 | 724 |
| 455 | 20250225 | 115900 | 5826896650 | 31450 | 31450 | 31500 | 31450 | 143 |
| 456 | 20250225 | 115800 | 5822398300 | 31450 | 31500 | 31500 | 31450 | 6 |
| 457 | 20250225 | 115700 | 5822209450 | 31450 | 31450 | 31450 | 31450 | 266 |
| 458 | 20250225 | 115600 | 5813843750 | 31450 | 31450 | 31450 | 31450 | 190 |
| 459 | 20250225 | 115500 | 5807868250 | 31450 | 31500 | 31500 | 31450 | 11 |
| 460 | 20250225 | 115400 | 5807521800 | 31450 | 31500 | 31500 | 31450 | 3 |
| 461 | 20250225 | 115300 | 5807427400 | 31450 | 31500 | 31500 | 31450 | 199 |
| 462 | 20250225 | 115200 | 5801161550 | 31500 | 31500 | 31500 | 31500 | 342 |
| 463 | 20250225 | 115100 | 5790388550 | 31550 | 31550 | 31550 | 31550 | 0 |
| 464 | 20250225 | 115000 | 5790388550 | 31550 | 31550 | 31550 | 31550 | 2 |
| 465 | 20250225 | 114900 | 5790325450 | 31500 | 31550 | 31550 | 31500 | 195 |
| 466 | 20250225 | 114800 | 5784182800 | 31550 | 31500 | 31550 | 31500 | 878 |
| 467 | 20250225 | 114700 | 5756525700 | 31550 | 31550 | 31550 | 31500 | 54 |
| 468 | 20250225 | 114600 | 5754823150 | 31500 | 31550 | 31550 | 31500 | 251 |
| 469 | 20250225 | 114500 | 5746904750 | 31550 | 31600 | 31600 | 31550 | 179 |
| 470 | 20250225 | 114400 | 5741257100 | 31600 | 31600 | 31600 | 31550 | 219 |
| 471 | 20250225 | 114300 | 5734347550 | 31600 | 31550 | 31600 | 31550 | 322 |
| 472 | 20250225 | 114200 | 5724188350 | 31600 | 31600 | 31600 | 31550 | 33 |
| 473 | 20250225 | 114100 | 5723145650 | 31600 | 31600 | 31600 | 31600 | 2 |
| 474 | 20250225 | 114000 | 5723082450 | 31550 | 31550 | 31600 | 31550 | 179 |
| 475 | 20250225 | 113900 | 5717434000 | 31550 | 31600 | 31600 | 31550 | 25 |
| 476 | 20250225 | 113800 | 5716645100 | 31600 | 31550 | 31600 | 31550 | 5 |
| 477 | 20250225 | 113700 | 5716487200 | 31600 | 31650 | 31650 | 31600 | 5 |
| 478 | 20250225 | 113600 | 5716329050 | 31550 | 31600 | 31600 | 31550 | 171 |
| 479 | 20250225 | 113500 | 5710933650 | 31550 | 31550 | 31550 | 31550 | 675 |
| 480 | 20250225 | 113400 | 5689637400 | 31550 | 31650 | 31650 | 31550 | 27 |
| 481 | 20250225 | 113300 | 5688783700 | 31650 | 31550 | 31650 | 31500 | 310 |
| 482 | 20250225 | 113200 | 5678988300 | 31600 | 31550 | 31600 | 31500 | 638 |
| 483 | 20250225 | 113100 | 5658859900 | 31450 | 31500 | 31500 | 31450 | 63 |
| 484 | 20250225 | 113000 | 5656878050 | 31450 | 31600 | 31600 | 31450 | 103 |
| 485 | 20250225 | 112900 | 5653631650 | 31450 | 31450 | 31550 | 31450 | 97 |
| 486 | 20250225 | 112800 | 5650576600 | 31450 | 31550 | 31600 | 31450 | 2497 |
| 487 | 20250225 | 112700 | 5571916900 | 31600 | 31550 | 31650 | 31550 | 43 |
| 488 | 20250225 | 112600 | 5570559450 | 31550 | 31550 | 31550 | 31500 | 65 |
| 489 | 20250225 | 112500 | 5568508750 | 31500 | 31550 | 31600 | 31500 | 1218 |
| 490 | 20250225 | 112400 | 5530050850 | 31500 | 31550 | 31600 | 31500 | 863 |
| 491 | 20250225 | 112300 | 5502825250 | 31650 | 31600 | 31650 | 31550 | 614 |
| 492 | 20250225 | 112200 | 5483452450 | 31650 | 31500 | 31650 | 31500 | 62 |
| 493 | 20250225 | 112100 | 5481499300 | 31500 | 31600 | 31600 | 31500 | 934 |
| 494 | 20250225 | 112000 | 5452024800 | 31600 | 31700 | 31700 | 31600 | 64 |
| 495 | 20250225 | 111900 | 5449999300 | 31650 | 31650 | 31650 | 31650 | 2 |
| 496 | 20250225 | 111800 | 5449936000 | 31650 | 31550 | 31650 | 31550 | 28 |
| 497 | 20250225 | 111700 | 5449052500 | 31650 | 31700 | 31700 | 31550 | 16 |
| 498 | 20250225 | 111600 | 5448545800 | 31750 | 31700 | 31750 | 31700 | 3 |
| 499 | 20250225 | 111500 | 5448450650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 500 | 20250225 | 111400 | 5448450650 | 31750 | 31700 | 31750 | 31500 | 4772 |
| 501 | 20250225 | 111300 | 5297752400 | 31750 | 31700 | 31750 | 31700 | 67 |
| 502 | 20250225 | 111200 | 5295628450 | 31750 | 31750 | 31750 | 31750 | 6 |
| 503 | 20250225 | 111100 | 5295437950 | 31700 | 31750 | 31750 | 31700 | 56 |
| 504 | 20250225 | 111000 | 5293660250 | 31750 | 31750 | 31750 | 31700 | 115 |
| 505 | 20250225 | 110900 | 5290009250 | 31700 | 31700 | 31700 | 31700 | 159 |
| 506 | 20250225 | 110800 | 5284968950 | 31700 | 31700 | 31700 | 31700 | 113 |
| 507 | 20250225 | 110700 | 5281386850 | 31700 | 31700 | 31700 | 31650 | 14 |
| 508 | 20250225 | 110600 | 5280943200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 509 | 20250225 | 110500 | 5280943200 | 31700 | 31700 | 31700 | 31650 | 121 |
| 510 | 20250225 | 110400 | 5277107650 | 31700 | 31750 | 31750 | 31700 | 68 |
| 511 | 20250225 | 110300 | 5274951800 | 31700 | 31750 | 31750 | 31700 | 30 |
| 512 | 20250225 | 110200 | 5273999450 | 31700 | 31750 | 31750 | 31700 | 210 |
| 513 | 20250225 | 110100 | 5267332950 | 31800 | 31750 | 31800 | 31750 | 11 |
| 514 | 20250225 | 110000 | 5266983200 | 31800 | 31800 | 31800 | 31800 | 7 |
| 515 | 20250225 | 105900 | 5266760600 | 31800 | 31700 | 31800 | 31700 | 132 |
| 516 | 20250225 | 105800 | 5262569400 | 31750 | 31750 | 31750 | 31750 | 135 |
| 517 | 20250225 | 105700 | 5258283150 | 31750 | 31750 | 31750 | 31750 | 1 |
| 518 | 20250225 | 105600 | 5258251400 | 31600 | 31600 | 31600 | 31600 | 107 |
| 519 | 20250225 | 105500 | 5254870200 | 31750 | 31600 | 31750 | 31600 | 1435 |
| 520 | 20250225 | 105400 | 5209523900 | 31600 | 31700 | 31700 | 31600 | 188 |
| 521 | 20250225 | 105300 | 5203570050 | 31650 | 31650 | 31650 | 31650 | 1 |
| 522 | 20250225 | 105200 | 5203538400 | 31650 | 31700 | 31700 | 31650 | 163 |
| 523 | 20250225 | 105100 | 5198371350 | 31700 | 31700 | 31700 | 31700 | 6 |
| 524 | 20250225 | 105000 | 5198181150 | 31700 | 31650 | 31750 | 31650 | 79 |
| 525 | 20250225 | 104900 | 5195674200 | 31650 | 31750 | 31750 | 31650 | 370 |
| 526 | 20250225 | 104800 | 5183962250 | 31700 | 31750 | 31750 | 31700 | 128 |
| 527 | 20250225 | 104700 | 5179903550 | 31700 | 31700 | 31700 | 31700 | 12 |
| 528 | 20250225 | 104600 | 5179523150 | 31700 | 31700 | 31700 | 31700 | 307 |
| 529 | 20250225 | 104500 | 5169791250 | 31700 | 31600 | 31700 | 31600 | 289 |
| 530 | 20250225 | 104400 | 5160646200 | 31600 | 31550 | 31600 | 31550 | 47 |
| 531 | 20250225 | 104300 | 5159161150 | 31550 | 31600 | 31600 | 31550 | 97 |
| 532 | 20250225 | 104200 | 5156097950 | 31550 | 31600 | 31600 | 31550 | 642 |
| 533 | 20250225 | 104100 | 5135841700 | 31600 | 31650 | 31650 | 31550 | 296 |
| 534 | 20250225 | 104000 | 5126478900 | 31600 | 31600 | 31650 | 31600 | 41 |
| 535 | 20250225 | 103900 | 5125182350 | 31650 | 31650 | 31650 | 31650 | 7 |
| 536 | 20250225 | 103800 | 5124960800 | 31550 | 31600 | 31650 | 31550 | 135 |
| 537 | 20250225 | 103700 | 5120700450 | 31550 | 31550 | 31550 | 31550 | 26 |
| 538 | 20250225 | 103600 | 5119880150 | 31500 | 31550 | 31600 | 31500 | 350 |
| 539 | 20250225 | 103500 | 5108824950 | 31500 | 31600 | 31600 | 31500 | 2479 |
| 540 | 20250225 | 103400 | 5030654400 | 31550 | 31600 | 31600 | 31550 | 1237 |
| 541 | 20250225 | 103300 | 4991568900 | 31600 | 31650 | 31650 | 31600 | 13 |
| 542 | 20250225 | 103200 | 4991158050 | 31600 | 31600 | 31700 | 31600 | 292 |
| 543 | 20250225 | 103100 | 4981918200 | 31700 | 31600 | 31700 | 31600 | 41 |
| 544 | 20250225 | 103000 | 4980622000 | 31600 | 31650 | 31650 | 31600 | 1217 |
| 545 | 20250225 | 102900 | 4942112150 | 31650 | 31700 | 31700 | 31650 | 203 |
| 546 | 20250225 | 102800 | 4935677600 | 31650 | 31700 | 31750 | 31650 | 777 |
| 547 | 20250225 | 102700 | 4911048650 | 31700 | 31750 | 31750 | 31700 | 1025 |
| 548 | 20250225 | 102600 | 4878515200 | 31750 | 31750 | 31750 | 31750 | 108 |
| 549 | 20250225 | 102500 | 4875086200 | 31800 | 31750 | 31800 | 31750 | 3 |
| 550 | 20250225 | 102400 | 4874990900 | 31750 | 31800 | 31800 | 31750 | 139 |
| 551 | 20250225 | 102300 | 4870571000 | 31750 | 31750 | 31800 | 31700 | 1393 |
| 552 | 20250225 | 102200 | 4826347200 | 31750 | 31850 | 31850 | 31750 | 1883 |
| 553 | 20250225 | 102100 | 4766458400 | 31850 | 31850 | 31850 | 31850 | 96 |
| 554 | 20250225 | 102000 | 4763400800 | 31850 | 31900 | 31900 | 31850 | 1223 |
| 555 | 20250225 | 101900 | 4724415100 | 31900 | 31900 | 31950 | 31900 | 70 |
| 556 | 20250225 | 101800 | 4722181550 | 31850 | 31950 | 31950 | 31850 | 490 |
| 557 | 20250225 | 101700 | 4706545750 | 31950 | 31950 | 31950 | 31900 | 80 |
| 558 | 20250225 | 101600 | 4703989900 | 31950 | 31900 | 31950 | 31850 | 351 |
| 559 | 20250225 | 101500 | 4692785800 | 31900 | 31750 | 31900 | 31700 | 2763 |
| 560 | 20250225 | 101400 | 4604896850 | 31750 | 31750 | 31750 | 31700 | 326 |
| 561 | 20250225 | 101300 | 4594546900 | 31750 | 31800 | 31850 | 31750 | 33 |
| 562 | 20250225 | 101200 | 4593497250 | 31850 | 31800 | 31850 | 31750 | 948 |
| 563 | 20250225 | 101100 | 4563352000 | 31750 | 31750 | 31750 | 31750 | 126 |
| 564 | 20250225 | 101000 | 4559351500 | 31700 | 31750 | 31750 | 31700 | 757 |
| 565 | 20250225 | 100900 | 4535354100 | 31750 | 31800 | 31800 | 31750 | 290 |
| 566 | 20250225 | 100800 | 4526141150 | 31750 | 31750 | 31800 | 31750 | 623 |
| 567 | 20250225 | 100700 | 4506358400 | 31750 | 31850 | 31850 | 31750 | 1299 |
| 568 | 20250225 | 100600 | 4465053150 | 31800 | 31850 | 31850 | 31800 | 191 |
| 569 | 20250225 | 100500 | 4458972400 | 31800 | 31800 | 31850 | 31800 | 111 |
| 570 | 20250225 | 100400 | 4455437350 | 31800 | 31850 | 31900 | 31800 | 695 |
| 571 | 20250225 | 100300 | 4433322300 | 31800 | 31800 | 31850 | 31800 | 1326 |
| 572 | 20250225 | 100200 | 4391095400 | 31800 | 31800 | 31850 | 31750 | 425 |
| 573 | 20250225 | 100100 | 4377583350 | 31800 | 31750 | 31800 | 31700 | 1428 |
| 574 | 20250225 | 100000 | 4332205050 | 31700 | 31700 | 31700 | 31650 | 35 |
| 575 | 20250225 | 095900 | 4331095650 | 31750 | 31700 | 31750 | 31650 | 179 |
| 576 | 20250225 | 095800 | 4325420600 | 31650 | 31650 | 31700 | 31650 | 185 |
| 577 | 20250225 | 095700 | 4319564300 | 31700 | 31750 | 31750 | 31650 | 62 |
| 578 | 20250225 | 095600 | 4317596000 | 31750 | 31700 | 31750 | 31650 | 325 |
| 579 | 20250225 | 095500 | 4307294200 | 31650 | 31700 | 31700 | 31600 | 1541 |
| 580 | 20250225 | 095400 | 4258533250 | 31650 | 31650 | 31700 | 31650 | 95 |
| 581 | 20250225 | 095300 | 4255524000 | 31650 | 31800 | 31800 | 31650 | 3646 |
| 582 | 20250225 | 095200 | 4139684150 | 31750 | 31700 | 31750 | 31700 | 414 |
| 583 | 20250225 | 095100 | 4126544750 | 31700 | 31750 | 31750 | 31700 | 827 |
| 584 | 20250225 | 095000 | 4100305600 | 31700 | 31650 | 31700 | 31650 | 576 |
| 585 | 20250225 | 094900 | 4082056050 | 31650 | 31650 | 31650 | 31600 | 504 |
| 586 | 20250225 | 094800 | 4066106050 | 31600 | 31600 | 31650 | 31550 | 1101 |
| 587 | 20250225 | 094700 | 4031310750 | 31600 | 31550 | 31650 | 31550 | 991 |
| 588 | 20250225 | 094600 | 3999993150 | 31550 | 31600 | 31600 | 31550 | 234 |
| 589 | 20250225 | 094500 | 3992604800 | 31550 | 31550 | 31600 | 31500 | 607 |
| 590 | 20250225 | 094400 | 3973452250 | 31600 | 31550 | 31600 | 31550 | 347 |
| 591 | 20250225 | 094300 | 3962504000 | 31550 | 31550 | 31550 | 31500 | 177 |
| 592 | 20250225 | 094200 | 3956920650 | 31550 | 31550 | 31550 | 31550 | 18 |
| 593 | 20250225 | 094100 | 3956352750 | 31500 | 31550 | 31550 | 31500 | 252 |
| 594 | 20250225 | 094000 | 3948403550 | 31500 | 31600 | 31600 | 31500 | 50 |
| 595 | 20250225 | 093900 | 3946828350 | 31500 | 31550 | 31550 | 31500 | 567 |
| 596 | 20250225 | 093800 | 3928949150 | 31500 | 31500 | 31550 | 31450 | 381 |
| 597 | 20250225 | 093700 | 3916943950 | 31450 | 31350 | 31500 | 31350 | 871 |
| 598 | 20250225 | 093600 | 3889596400 | 31350 | 31500 | 31500 | 31350 | 1724 |
| 599 | 20250225 | 093500 | 3835382800 | 31500 | 31500 | 31500 | 31450 | 400 |
| 600 | 20250225 | 093400 | 3822786000 | 31450 | 31400 | 31500 | 31400 | 194 |
| 601 | 20250225 | 093300 | 3816684700 | 31400 | 31550 | 31550 | 31400 | 2934 |
| 602 | 20250225 | 093200 | 3724209800 | 31500 | 31400 | 31550 | 31350 | 957 |
| 603 | 20250225 | 093100 | 3694084150 | 31350 | 31300 | 31400 | 31250 | 606 |
| 604 | 20250225 | 093000 | 3675111550 | 31250 | 31250 | 31300 | 31250 | 1170 |
| 605 | 20250225 | 092900 | 3638502700 | 31250 | 31200 | 31300 | 31200 | 636 |
| 606 | 20250225 | 092800 | 3618626250 | 31150 | 31200 | 31200 | 31150 | 180 |
| 607 | 20250225 | 092700 | 3613010550 | 31200 | 31150 | 31250 | 31100 | 186 |
| 608 | 20250225 | 092600 | 3607202450 | 31150 | 31150 | 31200 | 31100 | 345 |
| 609 | 20250225 | 092500 | 3596460300 | 31050 | 31150 | 31200 | 31050 | 2443 |
| 610 | 20250225 | 092400 | 3520461250 | 31150 | 31250 | 31250 | 31150 | 3602 |
| 611 | 20250225 | 092300 | 3408034150 | 31300 | 31300 | 31350 | 31250 | 218 |
| 612 | 20250225 | 092200 | 3401212050 | 31250 | 31250 | 31350 | 31150 | 3178 |
| 613 | 20250225 | 092100 | 3301918600 | 31250 | 31150 | 31250 | 31150 | 1071 |
| 614 | 20250225 | 092000 | 3268451950 | 31150 | 31200 | 31200 | 31100 | 1913 |
| 615 | 20250225 | 091900 | 3208878450 | 31050 | 31100 | 31150 | 31000 | 2261 |
| 616 | 20250225 | 091800 | 3138635300 | 31050 | 31200 | 31200 | 31000 | 2795 |
| 617 | 20250225 | 091700 | 3051740150 | 31100 | 31050 | 31200 | 31000 | 3282 |
| 618 | 20250225 | 091600 | 2949755500 | 31050 | 31000 | 31100 | 31000 | 1714 |
| 619 | 20250225 | 091500 | 2896550600 | 31000 | 31250 | 31250 | 31000 | 8207 |
| 620 | 20250225 | 091400 | 2641231450 | 31250 | 31300 | 31450 | 31250 | 4139 |
| 621 | 20250225 | 091300 | 2511753100 | 31250 | 31450 | 31450 | 31250 | 3132 |
| 622 | 20250225 | 091200 | 2413578700 | 31400 | 31500 | 31550 | 31400 | 3585 |
| 623 | 20250225 | 091100 | 2300785750 | 31450 | 31650 | 31700 | 31450 | 3039 |
| 624 | 20250225 | 091000 | 2204879600 | 31700 | 31400 | 31700 | 31400 | 880 |
| 625 | 20250225 | 090900 | 2177123950 | 31250 | 31500 | 31500 | 31250 | 3673 |
| 626 | 20250225 | 090800 | 2061969050 | 31500 | 31300 | 31550 | 31200 | 7728 |
| 627 | 20250225 | 090700 | 1820235800 | 31300 | 31450 | 31550 | 31250 | 6235 |
| 628 | 20250225 | 090600 | 1624483900 | 31450 | 31750 | 31800 | 31400 | 7002 |
| 629 | 20250225 | 090500 | 1403279700 | 31700 | 31750 | 31900 | 31550 | 5991 |
| 630 | 20250225 | 090400 | 1213029350 | 31750 | 32250 | 32300 | 31650 | 7989 |
| 631 | 20250225 | 090300 | 956909850 | 32200 | 32350 | 32350 | 32200 | 5166 |
| 632 | 20250225 | 090200 | 790037600 | 32350 | 32550 | 32600 | 32350 | 5446 |
| 633 | 20250225 | 090100 | 613222650 | 32550 | 32550 | 32650 | 32400 | 4674 |
| 634 | 20250225 | 090000 | 461081350 | 32600 | 32500 | 32600 | 32300 | 13614 |