32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 3 | 20250225 | 185300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20250225 | 185200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20250225 | 185100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20250225 | 185000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20250225 | 184900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20250225 | 184800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20250225 | 184700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20250225 | 184600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20250225 | 184500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20250225 | 184400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20250225 | 184300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20250225 | 184200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20250225 | 184100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20250225 | 184000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20250225 | 183900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20250225 | 183800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20250225 | 183700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20250225 | 183600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20250225 | 183500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20250225 | 183400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20250225 | 183300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20250225 | 183200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20250225 | 183100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20250225 | 183000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20250225 | 182900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20250225 | 182800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20250225 | 182700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20250225 | 182600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20250225 | 182500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20250225 | 182400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 33 | 20250225 | 182300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20250225 | 182200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20250225 | 182100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20250225 | 182000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20250225 | 181900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20250225 | 181800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20250225 | 181700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20250225 | 181600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20250225 | 181500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20250225 | 181400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20250225 | 181300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20250225 | 181200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20250225 | 181100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20250225 | 181000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20250225 | 180900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20250225 | 180800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20250225 | 180700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20250225 | 180600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20250225 | 180500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20250225 | 180400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20250225 | 180300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20250225 | 180200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20250225 | 180100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20250225 | 180000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20250225 | 175900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20250225 | 175800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20250225 | 175700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20250225 | 175600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20250225 | 175500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20250225 | 175400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 63 | 20250225 | 175300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20250225 | 175200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20250225 | 175100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20250225 | 175000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20250225 | 174900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20250225 | 174800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20250225 | 174700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20250225 | 174600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20250225 | 174500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20250225 | 174400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20250225 | 174300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20250225 | 174200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20250225 | 174100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20250225 | 174000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20250225 | 173900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20250225 | 173800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20250225 | 173700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20250225 | 173600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20250225 | 173500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20250225 | 173400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20250225 | 173300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20250225 | 173200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20250225 | 173100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20250225 | 173000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20250225 | 172900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20250225 | 172800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20250225 | 172700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20250225 | 172600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20250225 | 172500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20250225 | 172400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 93 | 20250225 | 172300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20250225 | 172200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20250225 | 172100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20250225 | 172000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20250225 | 171900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20250225 | 171800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20250225 | 171700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20250225 | 171600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20250225 | 171500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20250225 | 171400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20250225 | 171300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20250225 | 171200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20250225 | 171100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20250225 | 171000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20250225 | 170900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20250225 | 170800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20250225 | 170700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20250225 | 170600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20250225 | 170500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20250225 | 170400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20250225 | 170300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20250225 | 170200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20250225 | 170100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20250225 | 170000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20250225 | 165900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20250225 | 165800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20250225 | 165700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20250225 | 165600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20250225 | 165500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20250225 | 165400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 123 | 20250225 | 165300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20250225 | 165200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20250225 | 165100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20250225 | 165000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20250225 | 164900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20250225 | 164800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20250225 | 164700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20250225 | 164600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20250225 | 164500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20250225 | 164400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20250225 | 164300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20250225 | 164200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20250225 | 164100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20250225 | 164000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20250225 | 163900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20250225 | 163800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20250225 | 163700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20250225 | 163600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20250225 | 163500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20250225 | 163400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20250225 | 163300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20250225 | 163200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20250225 | 163100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20250225 | 163000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20250225 | 162900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20250225 | 162800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20250225 | 162700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20250225 | 162600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20250225 | 162500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20250225 | 162400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 153 | 20250225 | 162300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20250225 | 162200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20250225 | 162100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20250225 | 162000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20250225 | 161900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20250225 | 161800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20250225 | 161700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20250225 | 161600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20250225 | 161500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20250225 | 161400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20250225 | 161300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20250225 | 161200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20250225 | 161100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20250225 | 161000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20250225 | 160900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20250225 | 160800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20250225 | 160700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20250225 | 160600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20250225 | 160500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20250225 | 160400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20250225 | 160300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20250225 | 160200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20250225 | 160100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20250225 | 160000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20250225 | 155900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20250225 | 155800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20250225 | 155700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20250225 | 155600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20250225 | 155500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20250225 | 155400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 183 | 20250225 | 155300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20250225 | 155200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20250225 | 155100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20250225 | 155000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20250225 | 154900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20250225 | 154800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20250225 | 154700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20250225 | 154600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20250225 | 154500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20250225 | 154400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20250225 | 154300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20250225 | 154200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20250225 | 154100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20250225 | 154000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20250225 | 153900 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20250225 | 153800 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20250225 | 153700 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20250225 | 153600 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20250225 | 153500 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20250225 | 153400 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20250225 | 153300 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20250225 | 153200 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20250225 | 153100 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20250225 | 153000 | 5268395550 | 39850 | 39850 | 39850 | 39850 | 3126 |
| 207 | 20250225 | 152900 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20250225 | 152800 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20250225 | 152700 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20250225 | 152600 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20250225 | 152500 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20250225 | 152400 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 213 | 20250225 | 152300 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20250225 | 152200 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20250225 | 152100 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20250225 | 152000 | 5143824450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20250225 | 151900 | 5143824450 | 40000 | 40000 | 40000 | 39950 | 125 |
| 218 | 20250225 | 151800 | 5138829500 | 40000 | 39950 | 40000 | 39900 | 117 |
| 219 | 20250225 | 151700 | 5134155300 | 40000 | 40000 | 40050 | 39900 | 214 |
| 220 | 20250225 | 151600 | 5125595450 | 40050 | 39950 | 40050 | 39800 | 1851 |
| 221 | 20250225 | 151500 | 5051714650 | 40000 | 39900 | 40000 | 39900 | 462 |
| 222 | 20250225 | 151400 | 5033272550 | 39900 | 39950 | 39950 | 39900 | 6 |
| 223 | 20250225 | 151300 | 5033033050 | 39950 | 39950 | 39950 | 39950 | 33 |
| 224 | 20250225 | 151200 | 5031714700 | 39950 | 39950 | 39950 | 39950 | 158 |
| 225 | 20250225 | 151100 | 5025402600 | 40000 | 40050 | 40050 | 39950 | 45 |
| 226 | 20250225 | 151000 | 5023604600 | 40050 | 40000 | 40050 | 40000 | 259 |
| 227 | 20250225 | 150900 | 5013244450 | 40050 | 40050 | 40050 | 40000 | 228 |
| 228 | 20250225 | 150800 | 5004124300 | 40050 | 40050 | 40050 | 40050 | 14 |
| 229 | 20250225 | 150700 | 5003563600 | 40050 | 40050 | 40050 | 40000 | 139 |
| 230 | 20250225 | 150600 | 4998003450 | 40000 | 40050 | 40050 | 40000 | 90 |
| 231 | 20250225 | 150500 | 4994399700 | 40050 | 40000 | 40050 | 40000 | 26 |
| 232 | 20250225 | 150400 | 4993359400 | 40050 | 40100 | 40100 | 40050 | 25 |
| 233 | 20250225 | 150300 | 4992358000 | 40100 | 40100 | 40150 | 40000 | 275 |
| 234 | 20250225 | 150200 | 4981349050 | 40150 | 40150 | 40150 | 40100 | 8 |
| 235 | 20250225 | 150100 | 4981027900 | 40150 | 40150 | 40150 | 40100 | 75 |
| 236 | 20250225 | 150000 | 4978019750 | 40150 | 40100 | 40150 | 40100 | 24 |
| 237 | 20250225 | 145900 | 4977057300 | 40200 | 40200 | 40200 | 40150 | 158 |
| 238 | 20250225 | 145800 | 4970713350 | 40250 | 40250 | 40250 | 40200 | 202 |
| 239 | 20250225 | 145700 | 4962585550 | 40250 | 40300 | 40300 | 40250 | 246 |
| 240 | 20250225 | 145600 | 4952678550 | 40300 | 40250 | 40300 | 40250 | 374 |
| 241 | 20250225 | 145500 | 4937624450 | 40200 | 40100 | 40250 | 40100 | 1222 |
| 242 | 20250225 | 145400 | 4888532800 | 40150 | 40100 | 40150 | 40100 | 404 |
| 243 | 20250225 | 145300 | 4872330450 | 40100 | 40100 | 40100 | 40100 | 331 |
| 244 | 20250225 | 145200 | 4859057350 | 40100 | 40100 | 40100 | 40050 | 616 |
| 245 | 20250225 | 145100 | 4834373750 | 40050 | 40050 | 40050 | 40000 | 389 |
| 246 | 20250225 | 145000 | 4818800350 | 40000 | 39950 | 40000 | 39900 | 1289 |
| 247 | 20250225 | 144900 | 4767289250 | 39950 | 39900 | 39950 | 39850 | 564 |
| 248 | 20250225 | 144800 | 4744790700 | 39900 | 39750 | 39900 | 39550 | 2695 |
| 249 | 20250225 | 144700 | 4637786150 | 39600 | 39650 | 39850 | 39600 | 800 |
| 250 | 20250225 | 144600 | 4606085050 | 39700 | 39800 | 39850 | 39700 | 2573 |
| 251 | 20250225 | 144500 | 4503830550 | 39850 | 39850 | 39850 | 39800 | 182 |
| 252 | 20250225 | 144400 | 4496580600 | 39850 | 39850 | 39900 | 39850 | 141 |
| 253 | 20250225 | 144300 | 4490961450 | 39900 | 39850 | 39950 | 39850 | 277 |
| 254 | 20250225 | 144200 | 4479918900 | 39900 | 39900 | 39900 | 39850 | 121 |
| 255 | 20250225 | 144100 | 4475092550 | 39900 | 39950 | 39950 | 39900 | 44 |
| 256 | 20250225 | 144000 | 4473335450 | 39950 | 39900 | 39950 | 39900 | 102 |
| 257 | 20250225 | 143900 | 4469265050 | 39900 | 39900 | 39950 | 39900 | 406 |
| 258 | 20250225 | 143800 | 4453065450 | 39900 | 39900 | 39900 | 39850 | 64 |
| 259 | 20250225 | 143700 | 4450511950 | 39900 | 39900 | 39900 | 39900 | 7 |
| 260 | 20250225 | 143600 | 4450232650 | 39900 | 39900 | 39900 | 39900 | 14 |
| 261 | 20250225 | 143500 | 4449674050 | 39850 | 39800 | 39850 | 39800 | 617 |
| 262 | 20250225 | 143400 | 4425091600 | 39800 | 39850 | 39850 | 39800 | 56 |
| 263 | 20250225 | 143300 | 4422862600 | 39850 | 39850 | 39850 | 39850 | 423 |
| 264 | 20250225 | 143200 | 4406006050 | 39850 | 39850 | 39850 | 39800 | 26 |
| 265 | 20250225 | 143100 | 4404970050 | 39850 | 39900 | 39900 | 39850 | 64 |
| 266 | 20250225 | 143000 | 4402419550 | 39900 | 39900 | 39900 | 39850 | 141 |
| 267 | 20250225 | 142900 | 4396795800 | 39900 | 39950 | 39950 | 39900 | 57 |
| 268 | 20250225 | 142800 | 4394520500 | 39900 | 39850 | 39900 | 39850 | 29 |
| 269 | 20250225 | 142700 | 4393364700 | 39800 | 39850 | 39850 | 39800 | 58 |
| 270 | 20250225 | 142600 | 4391055450 | 39850 | 39900 | 39950 | 39800 | 1376 |
| 271 | 20250225 | 142500 | 4336220600 | 39900 | 40000 | 40000 | 39900 | 2322 |
| 272 | 20250225 | 142400 | 4243417750 | 40050 | 40050 | 40050 | 40000 | 340 |
| 273 | 20250225 | 142300 | 4229817200 | 40050 | 40050 | 40050 | 40000 | 21 |
| 274 | 20250225 | 142200 | 4228976900 | 40050 | 40050 | 40100 | 40000 | 96 |
| 275 | 20250225 | 142100 | 4225132500 | 40050 | 40050 | 40100 | 40050 | 674 |
| 276 | 20250225 | 142000 | 4198138550 | 40050 | 40100 | 40100 | 40050 | 123 |
| 277 | 20250225 | 141900 | 4193211400 | 40050 | 40100 | 40100 | 40050 | 40 |
| 278 | 20250225 | 141800 | 4191608450 | 40100 | 40100 | 40100 | 40100 | 11 |
| 279 | 20250225 | 141700 | 4191167350 | 40050 | 40100 | 40100 | 40050 | 229 |
| 280 | 20250225 | 141600 | 4181985400 | 40050 | 40050 | 40100 | 40050 | 347 |
| 281 | 20250225 | 141500 | 4168087450 | 40100 | 40100 | 40100 | 40050 | 70 |
| 282 | 20250225 | 141400 | 4165282950 | 40100 | 40100 | 40100 | 40100 | 5 |
| 283 | 20250225 | 141300 | 4165082450 | 40100 | 40100 | 40100 | 40050 | 111 |
| 284 | 20250225 | 141200 | 4160633950 | 40100 | 40100 | 40100 | 40100 | 5 |
| 285 | 20250225 | 141100 | 4160433450 | 40050 | 40050 | 40100 | 40050 | 254 |
| 286 | 20250225 | 141000 | 4150260550 | 40100 | 40100 | 40100 | 40050 | 31 |
| 287 | 20250225 | 140900 | 4149018400 | 40050 | 40050 | 40050 | 40000 | 207 |
| 288 | 20250225 | 140800 | 4140729000 | 40050 | 40050 | 40050 | 40050 | 22 |
| 289 | 20250225 | 140700 | 4139847900 | 40000 | 40050 | 40050 | 40000 | 48 |
| 290 | 20250225 | 140600 | 4137927200 | 40000 | 40050 | 40050 | 40000 | 158 |
| 291 | 20250225 | 140500 | 4131601800 | 40050 | 40050 | 40050 | 40000 | 26 |
| 292 | 20250225 | 140400 | 4130561300 | 40050 | 40100 | 40100 | 40000 | 37 |
| 293 | 20250225 | 140300 | 4129079950 | 40050 | 40100 | 40150 | 40000 | 2386 |
| 294 | 20250225 | 140200 | 4033599300 | 40150 | 40100 | 40150 | 40050 | 61 |
| 295 | 20250225 | 140100 | 4031153100 | 40100 | 40100 | 40100 | 40050 | 180 |
| 296 | 20250225 | 140000 | 4023937500 | 40100 | 40150 | 40150 | 40100 | 346 |
| 297 | 20250225 | 135900 | 4010062750 | 40150 | 40150 | 40150 | 40100 | 47 |
| 298 | 20250225 | 135800 | 4008175850 | 40100 | 40150 | 40150 | 40100 | 194 |
| 299 | 20250225 | 135700 | 4000395000 | 40200 | 40200 | 40200 | 40150 | 167 |
| 300 | 20250225 | 135600 | 3993689500 | 40150 | 40150 | 40150 | 40100 | 692 |
| 301 | 20250225 | 135500 | 3965906700 | 40150 | 40150 | 40150 | 40100 | 193 |
| 302 | 20250225 | 135400 | 3958166950 | 40100 | 40050 | 40150 | 40000 | 912 |
| 303 | 20250225 | 135300 | 3921619650 | 40100 | 40050 | 40100 | 40050 | 55 |
| 304 | 20250225 | 135200 | 3919416800 | 40100 | 40050 | 40100 | 40000 | 42 |
| 305 | 20250225 | 135100 | 3917735000 | 40100 | 40000 | 40100 | 40000 | 16 |
| 306 | 20250225 | 135000 | 3917094400 | 40000 | 39900 | 40000 | 39850 | 1627 |
| 307 | 20250225 | 134900 | 3852019950 | 40000 | 39900 | 40000 | 39850 | 325 |
| 308 | 20250225 | 134800 | 3839041900 | 39900 | 39900 | 39900 | 39850 | 19 |
| 309 | 20250225 | 134700 | 3838284300 | 39900 | 39900 | 39900 | 39850 | 10 |
| 310 | 20250225 | 134600 | 3837885400 | 39900 | 39850 | 39900 | 39850 | 93 |
| 311 | 20250225 | 134500 | 3834176600 | 39900 | 39900 | 39900 | 39850 | 46 |
| 312 | 20250225 | 134400 | 3832342150 | 39900 | 39850 | 39900 | 39850 | 26 |
| 313 | 20250225 | 134300 | 3831305850 | 39850 | 39850 | 39900 | 39850 | 396 |
| 314 | 20250225 | 134200 | 3815524850 | 39850 | 39900 | 39900 | 39850 | 102 |
| 315 | 20250225 | 134100 | 3811458800 | 39900 | 39900 | 39900 | 39850 | 93 |
| 316 | 20250225 | 134000 | 3807751100 | 39900 | 39900 | 39900 | 39850 | 28 |
| 317 | 20250225 | 133900 | 3806635000 | 39850 | 39900 | 39900 | 39850 | 43 |
| 318 | 20250225 | 133800 | 3804920900 | 39900 | 39900 | 39900 | 39900 | 8 |
| 319 | 20250225 | 133700 | 3804601700 | 39900 | 39850 | 39900 | 39850 | 28 |
| 320 | 20250225 | 133600 | 3803485450 | 39900 | 39900 | 39900 | 39850 | 32 |
| 321 | 20250225 | 133500 | 3802209550 | 39850 | 39950 | 39950 | 39850 | 559 |
| 322 | 20250225 | 133400 | 3779903650 | 39950 | 39900 | 39950 | 39850 | 60 |
| 323 | 20250225 | 133300 | 3777510000 | 39900 | 39950 | 39950 | 39900 | 74 |
| 324 | 20250225 | 133200 | 3774557100 | 39950 | 39950 | 40000 | 39950 | 511 |
| 325 | 20250225 | 133100 | 3754142550 | 39900 | 39900 | 39900 | 39850 | 81 |
| 326 | 20250225 | 133000 | 3750913050 | 39900 | 39900 | 39900 | 39850 | 56 |
| 327 | 20250225 | 132900 | 3748681050 | 39900 | 39950 | 39950 | 39850 | 385 |
| 328 | 20250225 | 132800 | 3733319000 | 39900 | 39950 | 39950 | 39900 | 581 |
| 329 | 20250225 | 132700 | 3710109150 | 39950 | 39900 | 40000 | 39900 | 627 |
| 330 | 20250225 | 132600 | 3685062050 | 39900 | 39950 | 39950 | 39900 | 445 |
| 331 | 20250225 | 132500 | 3667305200 | 39900 | 39900 | 39900 | 39900 | 1349 |
| 332 | 20250225 | 132400 | 3613480100 | 39900 | 40000 | 40000 | 39900 | 723 |
| 333 | 20250225 | 132300 | 3584605500 | 39950 | 39900 | 39950 | 39900 | 570 |
| 334 | 20250225 | 132200 | 3561846050 | 39900 | 39900 | 39900 | 39850 | 604 |
| 335 | 20250225 | 132100 | 3537775200 | 39800 | 39850 | 39900 | 39800 | 493 |
| 336 | 20250225 | 132000 | 3518135000 | 39850 | 39800 | 39850 | 39750 | 196 |
| 337 | 20250225 | 131900 | 3510333250 | 39800 | 39800 | 39850 | 39750 | 363 |
| 338 | 20250225 | 131800 | 3495885750 | 39800 | 39700 | 39800 | 39700 | 644 |
| 339 | 20250225 | 131700 | 3470311850 | 39650 | 39700 | 39700 | 39650 | 42 |
| 340 | 20250225 | 131600 | 3468645450 | 39700 | 39700 | 39750 | 39650 | 80 |
| 341 | 20250225 | 131500 | 3465469800 | 39600 | 39600 | 39700 | 39500 | 1870 |
| 342 | 20250225 | 131400 | 3391449900 | 39700 | 39600 | 39750 | 39600 | 967 |
| 343 | 20250225 | 131300 | 3353131250 | 39700 | 39650 | 39700 | 39500 | 1279 |
| 344 | 20250225 | 131200 | 3302533600 | 39550 | 39700 | 39700 | 39500 | 1863 |
| 345 | 20250225 | 131100 | 3228810150 | 39700 | 39700 | 39750 | 39600 | 1087 |
| 346 | 20250225 | 131000 | 3185743400 | 39650 | 39700 | 39750 | 39650 | 1017 |
| 347 | 20250225 | 130900 | 3145385800 | 39750 | 39900 | 39900 | 39700 | 2339 |
| 348 | 20250225 | 130800 | 3052275950 | 39850 | 39900 | 39900 | 39850 | 239 |
| 349 | 20250225 | 130700 | 3042751700 | 39900 | 39900 | 39900 | 39900 | 265 |
| 350 | 20250225 | 130600 | 3032178200 | 39900 | 39850 | 39900 | 39800 | 324 |
| 351 | 20250225 | 130500 | 3019264850 | 39800 | 39950 | 39950 | 39800 | 1986 |
| 352 | 20250225 | 130400 | 2940049600 | 39950 | 40050 | 40050 | 39950 | 2268 |
| 353 | 20250225 | 130300 | 2849342250 | 40000 | 40050 | 40050 | 40000 | 616 |
| 354 | 20250225 | 130200 | 2824673450 | 40050 | 40050 | 40050 | 40050 | 380 |
| 355 | 20250225 | 130100 | 2809454450 | 40050 | 40050 | 40100 | 40050 | 291 |
| 356 | 20250225 | 130000 | 2797799750 | 40050 | 40050 | 40100 | 40050 | 94 |
| 357 | 20250225 | 125900 | 2794034950 | 40100 | 40100 | 40100 | 40050 | 166 |
| 358 | 20250225 | 125800 | 2787383850 | 40100 | 40200 | 40200 | 40100 | 301 |
| 359 | 20250225 | 125700 | 2775313650 | 40100 | 40100 | 40150 | 40100 | 26 |
| 360 | 20250225 | 125600 | 2774271000 | 40100 | 40050 | 40150 | 40050 | 426 |
| 361 | 20250225 | 125500 | 2757192000 | 40050 | 40100 | 40100 | 40050 | 83 |
| 362 | 20250225 | 125400 | 2753865150 | 40100 | 40100 | 40100 | 40050 | 89 |
| 363 | 20250225 | 125300 | 2750297700 | 40100 | 40150 | 40150 | 40050 | 2540 |
| 364 | 20250225 | 125200 | 2648465400 | 40200 | 40150 | 40200 | 40150 | 317 |
| 365 | 20250225 | 125100 | 2635737800 | 40150 | 40150 | 40150 | 40150 | 120 |
| 366 | 20250225 | 125000 | 2630919800 | 40150 | 40200 | 40200 | 40150 | 292 |
| 367 | 20250225 | 124900 | 2619193500 | 40200 | 40200 | 40200 | 40200 | 370 |
| 368 | 20250225 | 124800 | 2604319500 | 40200 | 40200 | 40200 | 40150 | 854 |
| 369 | 20250225 | 124700 | 2570000800 | 40200 | 40200 | 40250 | 40200 | 358 |
| 370 | 20250225 | 124600 | 2555608800 | 40250 | 40250 | 40250 | 40250 | 2 |
| 371 | 20250225 | 124500 | 2555528300 | 40200 | 40250 | 40250 | 40200 | 17 |
| 372 | 20250225 | 124400 | 2554844800 | 40200 | 40200 | 40250 | 40200 | 55 |
| 373 | 20250225 | 124300 | 2552633650 | 40200 | 40250 | 40250 | 40200 | 90 |
| 374 | 20250225 | 124200 | 2549013650 | 40250 | 40250 | 40250 | 40250 | 1 |
| 375 | 20250225 | 124100 | 2548973400 | 40200 | 40250 | 40300 | 40200 | 59 |
| 376 | 20250225 | 124000 | 2546598300 | 40250 | 40250 | 40250 | 40250 | 12 |
| 377 | 20250225 | 123900 | 2546115300 | 40250 | 40250 | 40300 | 40250 | 62 |
| 378 | 20250225 | 123800 | 2543619750 | 40250 | 40250 | 40300 | 40200 | 103 |
| 379 | 20250225 | 123700 | 2539474100 | 40200 | 40200 | 40200 | 40200 | 105 |
| 380 | 20250225 | 123600 | 2535253100 | 40200 | 40200 | 40200 | 40200 | 223 |
| 381 | 20250225 | 123500 | 2526288500 | 40200 | 40200 | 40200 | 40200 | 326 |
| 382 | 20250225 | 123400 | 2513183300 | 40250 | 40200 | 40250 | 40200 | 40 |
| 383 | 20250225 | 123300 | 2511575050 | 40200 | 40250 | 40250 | 40200 | 447 |
| 384 | 20250225 | 123200 | 2493605050 | 40250 | 40200 | 40250 | 40200 | 182 |
| 385 | 20250225 | 123100 | 2486288500 | 40200 | 40250 | 40250 | 40200 | 1934 |
| 386 | 20250225 | 123000 | 2408509400 | 40250 | 40250 | 40250 | 40250 | 65 |
| 387 | 20250225 | 122900 | 2405893150 | 40250 | 40250 | 40300 | 40250 | 272 |
| 388 | 20250225 | 122800 | 2394943950 | 40300 | 40250 | 40300 | 40250 | 122 |
| 389 | 20250225 | 122700 | 2390028350 | 40300 | 40350 | 40350 | 40300 | 473 |
| 390 | 20250225 | 122600 | 2370966400 | 40300 | 40300 | 40350 | 40300 | 435 |
| 391 | 20250225 | 122500 | 2353435750 | 40350 | 40350 | 40350 | 40350 | 272 |
| 392 | 20250225 | 122400 | 2342460550 | 40350 | 40350 | 40350 | 40350 | 70 |
| 393 | 20250225 | 122300 | 2339636050 | 40400 | 40350 | 40400 | 40350 | 141 |
| 394 | 20250225 | 122200 | 2333944200 | 40400 | 40400 | 40400 | 40400 | 1 |
| 395 | 20250225 | 122100 | 2333903800 | 40350 | 40400 | 40400 | 40350 | 104 |
| 396 | 20250225 | 122000 | 2329707350 | 40400 | 40350 | 40400 | 40350 | 21 |
| 397 | 20250225 | 121900 | 2328859950 | 40350 | 40350 | 40350 | 40350 | 4 |
| 398 | 20250225 | 121800 | 2328698550 | 40350 | 40450 | 40450 | 40350 | 70 |
| 399 | 20250225 | 121700 | 2325868950 | 40450 | 40350 | 40450 | 40350 | 22 |
| 400 | 20250225 | 121600 | 2324981050 | 40350 | 40400 | 40450 | 40350 | 415 |
| 401 | 20250225 | 121500 | 2308229900 | 40400 | 40400 | 40400 | 40400 | 1 |
| 402 | 20250225 | 121400 | 2308189500 | 40400 | 40350 | 40400 | 40350 | 37 |
| 403 | 20250225 | 121300 | 2306696450 | 40400 | 40350 | 40400 | 40350 | 34 |
| 404 | 20250225 | 121200 | 2305324500 | 40300 | 40350 | 40350 | 40300 | 75 |
| 405 | 20250225 | 121100 | 2302298750 | 40300 | 40300 | 40350 | 40300 | 55 |
| 406 | 20250225 | 121000 | 2300082000 | 40350 | 40350 | 40350 | 40350 | 38 |
| 407 | 20250225 | 120900 | 2298548700 | 40300 | 40300 | 40300 | 40300 | 6 |
| 408 | 20250225 | 120800 | 2298306900 | 40300 | 40300 | 40300 | 40300 | 10 |
| 409 | 20250225 | 120700 | 2297903900 | 40300 | 40350 | 40350 | 40300 | 44 |
| 410 | 20250225 | 120600 | 2296129450 | 40350 | 40350 | 40350 | 40300 | 687 |
| 411 | 20250225 | 120500 | 2268425550 | 40350 | 40350 | 40400 | 40350 | 361 |
| 412 | 20250225 | 120400 | 2253856950 | 40350 | 40400 | 40400 | 40350 | 44 |
| 413 | 20250225 | 120300 | 2252080250 | 40400 | 40400 | 40400 | 40400 | 1 |
| 414 | 20250225 | 120200 | 2252039850 | 40400 | 40400 | 40400 | 40350 | 296 |
| 415 | 20250225 | 120100 | 2240082300 | 40400 | 40400 | 40400 | 40400 | 384 |
| 416 | 20250225 | 120000 | 2224568700 | 40400 | 40450 | 40450 | 40400 | 4 |
| 417 | 20250225 | 115900 | 2224407050 | 40400 | 40400 | 40400 | 40400 | 21 |
| 418 | 20250225 | 115800 | 2223558650 | 40400 | 40400 | 40450 | 40400 | 179 |
| 419 | 20250225 | 115700 | 2216326500 | 40450 | 40450 | 40450 | 40450 | 11 |
| 420 | 20250225 | 115600 | 2215881550 | 40400 | 40450 | 40450 | 40400 | 19 |
| 421 | 20250225 | 115500 | 2215113350 | 40450 | 40400 | 40450 | 40400 | 51 |
| 422 | 20250225 | 115400 | 2213052900 | 40400 | 40400 | 40400 | 40400 | 62 |
| 423 | 20250225 | 115300 | 2210548100 | 40450 | 40450 | 40450 | 40450 | 22 |
| 424 | 20250225 | 115200 | 2209658200 | 40450 | 40400 | 40450 | 40400 | 19 |
| 425 | 20250225 | 115100 | 2208890550 | 40450 | 40450 | 40450 | 40450 | 3 |
| 426 | 20250225 | 115000 | 2208769200 | 40400 | 40400 | 40400 | 40400 | 20 |
| 427 | 20250225 | 114900 | 2207961200 | 40400 | 40400 | 40500 | 40400 | 136 |
| 428 | 20250225 | 114800 | 2202466700 | 40400 | 40400 | 40400 | 40400 | 0 |
| 429 | 20250225 | 114700 | 2202466700 | 40400 | 40500 | 40550 | 40400 | 207 |
| 430 | 20250225 | 114600 | 2194100700 | 40500 | 40550 | 40550 | 40400 | 317 |
| 431 | 20250225 | 114500 | 2181278700 | 40550 | 40450 | 40550 | 40450 | 37 |
| 432 | 20250225 | 114400 | 2179781050 | 40550 | 40500 | 40550 | 40500 | 25 |
| 433 | 20250225 | 114300 | 2178768300 | 40400 | 40350 | 40550 | 40350 | 144 |
| 434 | 20250225 | 114200 | 2172953650 | 40350 | 40300 | 40350 | 40300 | 127 |
| 435 | 20250225 | 114100 | 2167830300 | 40350 | 40300 | 40350 | 40300 | 67 |
| 436 | 20250225 | 114000 | 2165129950 | 40250 | 40300 | 40300 | 40250 | 146 |
| 437 | 20250225 | 113900 | 2159253250 | 40250 | 40250 | 40300 | 40250 | 15 |
| 438 | 20250225 | 113800 | 2158649400 | 40300 | 40250 | 40350 | 40250 | 8 |
| 439 | 20250225 | 113700 | 2158327000 | 40250 | 40350 | 40350 | 40200 | 1140 |
| 440 | 20250225 | 113600 | 2112474200 | 40300 | 40350 | 40350 | 40200 | 833 |
| 441 | 20250225 | 113500 | 2078954550 | 40350 | 40350 | 40350 | 40350 | 12 |
| 442 | 20250225 | 113400 | 2078470350 | 40300 | 40350 | 40350 | 40250 | 2439 |
| 443 | 20250225 | 113300 | 1980211900 | 40350 | 40450 | 40450 | 40350 | 1240 |
| 444 | 20250225 | 113200 | 1930127250 | 40450 | 40500 | 40500 | 40450 | 522 |
| 445 | 20250225 | 113100 | 1909012300 | 40450 | 40500 | 40500 | 40450 | 1326 |
| 446 | 20250225 | 113000 | 1855338500 | 40500 | 40500 | 40500 | 40500 | 753 |
| 447 | 20250225 | 112900 | 1824842000 | 40500 | 40550 | 40550 | 40500 | 48 |
| 448 | 20250225 | 112800 | 1822896500 | 40550 | 40550 | 40550 | 40550 | 292 |
| 449 | 20250225 | 112700 | 1811055900 | 40600 | 40600 | 40600 | 40600 | 24 |
| 450 | 20250225 | 112600 | 1810081500 | 40600 | 40600 | 40600 | 40600 | 6 |
| 451 | 20250225 | 112500 | 1809837900 | 40600 | 40500 | 40600 | 40500 | 314 |
| 452 | 20250225 | 112400 | 1797114300 | 40550 | 40650 | 40650 | 40550 | 2563 |
| 453 | 20250225 | 112300 | 1693064400 | 40700 | 40700 | 40700 | 40700 | 10 |
| 454 | 20250225 | 112200 | 1692657400 | 40700 | 40700 | 40750 | 40700 | 24 |
| 455 | 20250225 | 112100 | 1691680550 | 40700 | 40700 | 40700 | 40700 | 224 |
| 456 | 20250225 | 112000 | 1682563750 | 40750 | 40750 | 40800 | 40750 | 231 |
| 457 | 20250225 | 111900 | 1673150000 | 40800 | 40750 | 40800 | 40750 | 21 |
| 458 | 20250225 | 111800 | 1672294100 | 40800 | 40800 | 40850 | 40800 | 58 |
| 459 | 20250225 | 111700 | 1669927650 | 40800 | 40800 | 40850 | 40800 | 143 |
| 460 | 20250225 | 111600 | 1664093200 | 40850 | 40850 | 40850 | 40850 | 2 |
| 461 | 20250225 | 111500 | 1664011500 | 40800 | 40800 | 40850 | 40800 | 44 |
| 462 | 20250225 | 111400 | 1662215300 | 40850 | 40850 | 40850 | 40850 | 22 |
| 463 | 20250225 | 111300 | 1661316600 | 40850 | 40850 | 40850 | 40850 | 2 |
| 464 | 20250225 | 111200 | 1661234900 | 40800 | 40900 | 40900 | 40800 | 42 |
| 465 | 20250225 | 111100 | 1659521000 | 40850 | 40850 | 40900 | 40850 | 377 |
| 466 | 20250225 | 111000 | 1644110100 | 40850 | 40850 | 40850 | 40850 | 94 |
| 467 | 20250225 | 110900 | 1640270200 | 40800 | 40800 | 40800 | 40800 | 46 |
| 468 | 20250225 | 110800 | 1638393400 | 40850 | 40850 | 40850 | 40800 | 7 |
| 469 | 20250225 | 110700 | 1638107600 | 40850 | 40850 | 40850 | 40850 | 1 |
| 470 | 20250225 | 110600 | 1638066750 | 40750 | 40850 | 40850 | 40750 | 43 |
| 471 | 20250225 | 110500 | 1636312800 | 40850 | 40850 | 40850 | 40700 | 322 |
| 472 | 20250225 | 110400 | 1623169800 | 40850 | 40850 | 40900 | 40850 | 55 |
| 473 | 20250225 | 110300 | 1620922900 | 40850 | 40800 | 40850 | 40800 | 52 |
| 474 | 20250225 | 110200 | 1618801100 | 40850 | 40900 | 40900 | 40850 | 340 |
| 475 | 20250225 | 110100 | 1604903650 | 40900 | 40800 | 40900 | 40800 | 315 |
| 476 | 20250225 | 110000 | 1592046300 | 40800 | 40750 | 40800 | 40750 | 135 |
| 477 | 20250225 | 105900 | 1586540000 | 40800 | 40750 | 40800 | 40750 | 19 |
| 478 | 20250225 | 105800 | 1585765600 | 40800 | 40750 | 40800 | 40750 | 167 |
| 479 | 20250225 | 105700 | 1578959950 | 40700 | 40750 | 40750 | 40700 | 23 |
| 480 | 20250225 | 105600 | 1578023750 | 40700 | 40700 | 40700 | 40700 | 137 |
| 481 | 20250225 | 105500 | 1572447850 | 40750 | 40700 | 40750 | 40700 | 4 |
| 482 | 20250225 | 105400 | 1572285000 | 40700 | 40800 | 40800 | 40700 | 23 |
| 483 | 20250225 | 105300 | 1571348800 | 40700 | 40750 | 40750 | 40700 | 229 |
| 484 | 20250225 | 105200 | 1562021300 | 40700 | 40700 | 40700 | 40700 | 118 |
| 485 | 20250225 | 105100 | 1557218700 | 40750 | 40700 | 40750 | 40700 | 82 |
| 486 | 20250225 | 105000 | 1553881000 | 40700 | 40700 | 40700 | 40700 | 34 |
| 487 | 20250225 | 104900 | 1552497200 | 40700 | 40700 | 40700 | 40700 | 140 |
| 488 | 20250225 | 104800 | 1546799200 | 40700 | 40750 | 40750 | 40700 | 85 |
| 489 | 20250225 | 104700 | 1543338200 | 40750 | 40750 | 40750 | 40750 | 3 |
| 490 | 20250225 | 104600 | 1543215950 | 40700 | 40750 | 40750 | 40700 | 14 |
| 491 | 20250225 | 104500 | 1542645700 | 40650 | 40700 | 40750 | 40650 | 362 |
| 492 | 20250225 | 104400 | 1527926500 | 40700 | 40700 | 40750 | 40700 | 111 |
| 493 | 20250225 | 104300 | 1523404650 | 40700 | 40700 | 40700 | 40700 | 13 |
| 494 | 20250225 | 104200 | 1522875550 | 40700 | 40650 | 40700 | 40650 | 41 |
| 495 | 20250225 | 104100 | 1521207800 | 40700 | 40650 | 40700 | 40650 | 4 |
| 496 | 20250225 | 104000 | 1521045150 | 40700 | 40650 | 40700 | 40650 | 147 |
| 497 | 20250225 | 103900 | 1515064350 | 40700 | 40700 | 40750 | 40700 | 26 |
| 498 | 20250225 | 103800 | 1514006100 | 40750 | 40700 | 40750 | 40700 | 51 |
| 499 | 20250225 | 103700 | 1511930350 | 40700 | 40700 | 40700 | 40700 | 95 |
| 500 | 20250225 | 103600 | 1508063850 | 40700 | 40700 | 40700 | 40700 | 98 |
| 501 | 20250225 | 103500 | 1504075250 | 40750 | 40700 | 40750 | 40700 | 209 |
| 502 | 20250225 | 103400 | 1495562200 | 40750 | 40750 | 40750 | 40700 | 126 |
| 503 | 20250225 | 103300 | 1490427850 | 40700 | 40700 | 40700 | 40700 | 43 |
| 504 | 20250225 | 103200 | 1488677750 | 40700 | 40750 | 40750 | 40700 | 48 |
| 505 | 20250225 | 103100 | 1486723700 | 40750 | 40750 | 40750 | 40750 | 16 |
| 506 | 20250225 | 103000 | 1486071700 | 40750 | 40750 | 40750 | 40750 | 358 |
| 507 | 20250225 | 102900 | 1471483200 | 40700 | 40700 | 40700 | 40700 | 22 |
| 508 | 20250225 | 102800 | 1470587800 | 40700 | 40700 | 40700 | 40650 | 152 |
| 509 | 20250225 | 102700 | 1464402350 | 40750 | 40700 | 40750 | 40700 | 13 |
| 510 | 20250225 | 102600 | 1463873000 | 40650 | 40700 | 40800 | 40650 | 92 |
| 511 | 20250225 | 102500 | 1460128650 | 40700 | 40650 | 40700 | 40600 | 86 |
| 512 | 20250225 | 102400 | 1456632750 | 40650 | 40650 | 40650 | 40650 | 6 |
| 513 | 20250225 | 102300 | 1456388850 | 40650 | 40650 | 40650 | 40650 | 36 |
| 514 | 20250225 | 102200 | 1454925450 | 40650 | 40750 | 40750 | 40650 | 54 |
| 515 | 20250225 | 102100 | 1452730250 | 40800 | 40800 | 40800 | 40800 | 1 |
| 516 | 20250225 | 102000 | 1452689450 | 40650 | 40800 | 40800 | 40650 | 114 |
| 517 | 20250225 | 101900 | 1448053650 | 40800 | 40650 | 40800 | 40650 | 34 |
| 518 | 20250225 | 101800 | 1446669750 | 40600 | 40800 | 40800 | 40600 | 1212 |
| 519 | 20250225 | 101700 | 1397424250 | 40700 | 40750 | 40800 | 40700 | 248 |
| 520 | 20250225 | 101600 | 1387319750 | 40750 | 40650 | 40750 | 40600 | 326 |
| 521 | 20250225 | 101500 | 1374079850 | 40650 | 40750 | 40750 | 40650 | 20 |
| 522 | 20250225 | 101400 | 1373266600 | 40750 | 40700 | 40750 | 40650 | 146 |
| 523 | 20250225 | 101300 | 1367329900 | 40700 | 40750 | 40750 | 40600 | 11 |
| 524 | 20250225 | 101200 | 1366882950 | 40600 | 40750 | 40750 | 40600 | 605 |
| 525 | 20250225 | 101100 | 1342315600 | 40650 | 40700 | 40750 | 40650 | 105 |
| 526 | 20250225 | 101000 | 1338044000 | 40650 | 40700 | 40700 | 40650 | 31 |
| 527 | 20250225 | 100900 | 1336783800 | 40600 | 40600 | 40700 | 40600 | 189 |
| 528 | 20250225 | 100800 | 1329099550 | 40600 | 40700 | 40700 | 40600 | 274 |
| 529 | 20250225 | 100700 | 1317961300 | 40650 | 40700 | 40700 | 40650 | 66 |
| 530 | 20250225 | 100600 | 1315277750 | 40700 | 40700 | 40700 | 40650 | 16 |
| 531 | 20250225 | 100500 | 1314626700 | 40650 | 40650 | 40650 | 40550 | 286 |
| 532 | 20250225 | 100400 | 1303011350 | 40600 | 40600 | 40650 | 40550 | 504 |
| 533 | 20250225 | 100300 | 1282549150 | 40600 | 40550 | 40600 | 40550 | 83 |
| 534 | 20250225 | 100200 | 1279181650 | 40550 | 40550 | 40600 | 40550 | 45 |
| 535 | 20250225 | 100100 | 1277356800 | 40600 | 40600 | 40600 | 40600 | 7 |
| 536 | 20250225 | 100000 | 1277072600 | 40550 | 40600 | 40600 | 40500 | 932 |
| 537 | 20250225 | 095900 | 1239295150 | 40600 | 40600 | 40600 | 40550 | 128 |
| 538 | 20250225 | 095800 | 1234102950 | 40550 | 40600 | 40600 | 40550 | 108 |
| 539 | 20250225 | 095700 | 1229718800 | 40600 | 40550 | 40600 | 40550 | 207 |
| 540 | 20250225 | 095600 | 1221321600 | 40600 | 40600 | 40600 | 40550 | 436 |
| 541 | 20250225 | 095500 | 1203621250 | 40600 | 40650 | 40650 | 40600 | 18 |
| 542 | 20250225 | 095400 | 1202890050 | 40650 | 40650 | 40650 | 40650 | 10 |
| 543 | 20250225 | 095300 | 1202483550 | 40600 | 40600 | 40700 | 40600 | 323 |
| 544 | 20250225 | 095200 | 1189369650 | 40700 | 40700 | 40700 | 40700 | 3 |
| 545 | 20250225 | 095100 | 1189247550 | 40600 | 40600 | 40700 | 40600 | 193 |
| 546 | 20250225 | 095000 | 1181404650 | 40600 | 40600 | 40600 | 40600 | 27 |
| 547 | 20250225 | 094900 | 1180308450 | 40600 | 40650 | 40700 | 40550 | 2016 |
| 548 | 20250225 | 094800 | 1098418700 | 40600 | 40650 | 40650 | 40600 | 29 |
| 549 | 20250225 | 094700 | 1097240700 | 40650 | 40600 | 40650 | 40500 | 760 |
| 550 | 20250225 | 094600 | 1066438050 | 40500 | 40550 | 40600 | 40500 | 410 |
| 551 | 20250225 | 094500 | 1049813900 | 40550 | 40550 | 40600 | 40550 | 80 |
| 552 | 20250225 | 094400 | 1046569550 | 40600 | 40500 | 40650 | 40500 | 299 |
| 553 | 20250225 | 094300 | 1034457050 | 40650 | 40500 | 40650 | 40500 | 141 |
| 554 | 20250225 | 094200 | 1028745200 | 40650 | 40600 | 40650 | 40450 | 2965 |
| 555 | 20250225 | 094100 | 908616550 | 40600 | 40600 | 40600 | 40550 | 121 |
| 556 | 20250225 | 094000 | 903708500 | 40600 | 40600 | 40600 | 40550 | 529 |
| 557 | 20250225 | 093900 | 882250600 | 40600 | 40650 | 40650 | 40600 | 474 |
| 558 | 20250225 | 093800 | 863005950 | 40600 | 40650 | 40650 | 40600 | 158 |
| 559 | 20250225 | 093700 | 856590000 | 40600 | 40650 | 40650 | 40600 | 314 |
| 560 | 20250225 | 093600 | 843831800 | 40650 | 40550 | 40800 | 40550 | 24 |
| 561 | 20250225 | 093500 | 842854950 | 40550 | 40650 | 40650 | 40550 | 805 |
| 562 | 20250225 | 093400 | 810194650 | 40550 | 40600 | 40600 | 40550 | 663 |
| 563 | 20250225 | 093300 | 783300650 | 40650 | 40650 | 40650 | 40650 | 72 |
| 564 | 20250225 | 093200 | 780373850 | 40650 | 40700 | 40800 | 40500 | 4916 |
| 565 | 20250225 | 093100 | 580837050 | 40750 | 40750 | 40850 | 40750 | 315 |
| 566 | 20250225 | 093000 | 568000600 | 40750 | 40900 | 40900 | 40750 | 141 |
| 567 | 20250225 | 092900 | 562246200 | 40900 | 40900 | 40900 | 40900 | 5 |
| 568 | 20250225 | 092800 | 562041700 | 40900 | 40800 | 40950 | 40750 | 140 |
| 569 | 20250225 | 092700 | 556332900 | 40800 | 40750 | 40800 | 40700 | 277 |
| 570 | 20250225 | 092600 | 545045550 | 40900 | 40700 | 40900 | 40700 | 107 |
| 571 | 20250225 | 092500 | 540689750 | 40750 | 40900 | 40900 | 40750 | 24 |
| 572 | 20250225 | 092400 | 539711150 | 40700 | 41000 | 41000 | 40700 | 254 |
| 573 | 20250225 | 092300 | 529372750 | 40700 | 41100 | 41100 | 40700 | 1671 |
| 574 | 20250225 | 092200 | 461120500 | 41100 | 41150 | 41150 | 41000 | 66 |
| 575 | 20250225 | 092100 | 458411050 | 41150 | 41200 | 41200 | 41050 | 170 |
| 576 | 20250225 | 092000 | 451415950 | 41200 | 41000 | 41200 | 40950 | 77 |
| 577 | 20250225 | 091900 | 448244250 | 41200 | 41200 | 41200 | 40950 | 236 |
| 578 | 20250225 | 091800 | 438530300 | 41200 | 40900 | 41200 | 40800 | 299 |
| 579 | 20250225 | 091700 | 426282550 | 40900 | 40900 | 40950 | 40900 | 191 |
| 580 | 20250225 | 091600 | 418467250 | 40900 | 40700 | 40900 | 40700 | 13 |
| 581 | 20250225 | 091500 | 417936650 | 40750 | 40800 | 40800 | 40750 | 94 |
| 582 | 20250225 | 091400 | 414105600 | 40750 | 40750 | 40800 | 40700 | 140 |
| 583 | 20250225 | 091300 | 408400400 | 40800 | 40800 | 40800 | 40800 | 15 |
| 584 | 20250225 | 091200 | 407788400 | 40800 | 40750 | 40800 | 40650 | 645 |
| 585 | 20250225 | 091100 | 381535250 | 40750 | 40800 | 40800 | 40750 | 272 |
| 586 | 20250225 | 091000 | 370447900 | 40900 | 40750 | 40900 | 40700 | 74 |
| 587 | 20250225 | 090900 | 367435200 | 40900 | 40800 | 40900 | 40700 | 420 |
| 588 | 20250225 | 090800 | 350289700 | 40800 | 40700 | 40800 | 40650 | 303 |
| 589 | 20250225 | 090700 | 337963950 | 40750 | 40750 | 40750 | 40700 | 250 |
| 590 | 20250225 | 090600 | 327785250 | 40700 | 40700 | 40800 | 40600 | 1779 |
| 591 | 20250225 | 090500 | 255504500 | 40700 | 40800 | 40800 | 40650 | 769 |
| 592 | 20250225 | 090400 | 224189400 | 40900 | 40800 | 40900 | 40700 | 1014 |
| 593 | 20250225 | 090300 | 182854100 | 40800 | 40700 | 40800 | 40600 | 653 |
| 594 | 20250225 | 090200 | 156277700 | 40750 | 40800 | 40800 | 40700 | 217 |
| 595 | 20250225 | 090100 | 147435200 | 40800 | 40850 | 40850 | 40750 | 72 |
| 596 | 20250225 | 090000 | 144497050 | 40750 | 40800 | 40850 | 40600 | 3525 |