31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 3 | 20250225 | 192600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20250225 | 192500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20250225 | 192400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20250225 | 192300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20250225 | 192200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20250225 | 192100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20250225 | 192000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20250225 | 191900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20250225 | 191800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20250225 | 191700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20250225 | 191600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20250225 | 191500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20250225 | 191400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20250225 | 191300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20250225 | 191200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20250225 | 191100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20250225 | 191000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20250225 | 190900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20250225 | 190800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20250225 | 190700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20250225 | 190600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20250225 | 190500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20250225 | 190400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20250225 | 190300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20250225 | 190200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20250225 | 190100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20250225 | 190000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20250225 | 185900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20250225 | 185800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20250225 | 185700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 33 | 20250225 | 185600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20250225 | 185500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20250225 | 185400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20250225 | 185300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20250225 | 185200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20250225 | 185100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20250225 | 185000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20250225 | 184900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20250225 | 184800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20250225 | 184700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20250225 | 184600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20250225 | 184500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20250225 | 184400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20250225 | 184300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20250225 | 184200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20250225 | 184100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20250225 | 184000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20250225 | 183900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20250225 | 183800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20250225 | 183700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20250225 | 183600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20250225 | 183500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20250225 | 183400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20250225 | 183300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20250225 | 183200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20250225 | 183100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20250225 | 183000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20250225 | 182900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20250225 | 182800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20250225 | 182700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 63 | 20250225 | 182600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20250225 | 182500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20250225 | 182400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20250225 | 182300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20250225 | 182200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20250225 | 182100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20250225 | 182000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20250225 | 181900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20250225 | 181800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20250225 | 181700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20250225 | 181600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20250225 | 181500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20250225 | 181400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20250225 | 181300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20250225 | 181200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20250225 | 181100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20250225 | 181000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20250225 | 180900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20250225 | 180800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20250225 | 180700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20250225 | 180600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20250225 | 180500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20250225 | 180400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20250225 | 180300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20250225 | 180200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20250225 | 180100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20250225 | 180000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20250225 | 175900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20250225 | 175800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20250225 | 175700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 93 | 20250225 | 175600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20250225 | 175500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20250225 | 175400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20250225 | 175300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20250225 | 175200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20250225 | 175100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20250225 | 175000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20250225 | 174900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20250225 | 174800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20250225 | 174700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20250225 | 174600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20250225 | 174500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20250225 | 174400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20250225 | 174300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20250225 | 174200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20250225 | 174100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20250225 | 174000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20250225 | 173900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20250225 | 173800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20250225 | 173700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20250225 | 173600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20250225 | 173500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20250225 | 173400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20250225 | 173300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20250225 | 173200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20250225 | 173100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20250225 | 173000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20250225 | 172900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20250225 | 172800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20250225 | 172700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 123 | 20250225 | 172600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20250225 | 172500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20250225 | 172400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20250225 | 172300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20250225 | 172200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20250225 | 172100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20250225 | 172000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20250225 | 171900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20250225 | 171800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20250225 | 171700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20250225 | 171600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20250225 | 171500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20250225 | 171400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20250225 | 171300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20250225 | 171200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20250225 | 171100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20250225 | 171000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20250225 | 170900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20250225 | 170800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20250225 | 170700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20250225 | 170600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20250225 | 170500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20250225 | 170400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20250225 | 170300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20250225 | 170200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20250225 | 170100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20250225 | 170000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20250225 | 165900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20250225 | 165800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20250225 | 165700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 153 | 20250225 | 165600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20250225 | 165500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20250225 | 165400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20250225 | 165300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20250225 | 165200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20250225 | 165100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20250225 | 165000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20250225 | 164900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20250225 | 164800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20250225 | 164700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20250225 | 164600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20250225 | 164500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20250225 | 164400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20250225 | 164300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20250225 | 164200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20250225 | 164100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20250225 | 164000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20250225 | 163900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20250225 | 163800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20250225 | 163700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20250225 | 163600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20250225 | 163500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20250225 | 163400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20250225 | 163300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20250225 | 163200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20250225 | 163100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20250225 | 163000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20250225 | 162900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20250225 | 162800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20250225 | 162700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 183 | 20250225 | 162600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20250225 | 162500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20250225 | 162400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20250225 | 162300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20250225 | 162200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20250225 | 162100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20250225 | 162000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20250225 | 161900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20250225 | 161800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20250225 | 161700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20250225 | 161600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20250225 | 161500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20250225 | 161400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20250225 | 161300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20250225 | 161200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20250225 | 161100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20250225 | 161000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20250225 | 160900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20250225 | 160800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20250225 | 160700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20250225 | 160600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20250225 | 160500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20250225 | 160400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20250225 | 160300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20250225 | 160200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20250225 | 160100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20250225 | 160000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20250225 | 155900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20250225 | 155800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20250225 | 155700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 213 | 20250225 | 155600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20250225 | 155500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20250225 | 155400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20250225 | 155300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20250225 | 155200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20250225 | 155100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20250225 | 155000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 220 | 20250225 | 154900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 221 | 20250225 | 154800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 222 | 20250225 | 154700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 223 | 20250225 | 154600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 224 | 20250225 | 154500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 225 | 20250225 | 154400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 226 | 20250225 | 154300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 227 | 20250225 | 154200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 228 | 20250225 | 154100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 229 | 20250225 | 154000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 230 | 20250225 | 153900 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 231 | 20250225 | 153800 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 232 | 20250225 | 153700 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 233 | 20250225 | 153600 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 234 | 20250225 | 153500 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 235 | 20250225 | 153400 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 236 | 20250225 | 153300 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 237 | 20250225 | 153200 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 238 | 20250225 | 153100 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 239 | 20250225 | 153000 | 2045840200 | 8530 | 8530 | 8530 | 8530 | 7406 |
| 240 | 20250225 | 152900 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 241 | 20250225 | 152800 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 242 | 20250225 | 152700 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 243 | 20250225 | 152600 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 244 | 20250225 | 152500 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 245 | 20250225 | 152400 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 246 | 20250225 | 152300 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 247 | 20250225 | 152200 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 248 | 20250225 | 152100 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 249 | 20250225 | 152000 | 1982667020 | 8500 | 8500 | 8500 | 8500 | 0 |
| 250 | 20250225 | 151900 | 1982667020 | 8500 | 8510 | 8510 | 8500 | 1149 |
| 251 | 20250225 | 151800 | 1972891480 | 8510 | 8500 | 8510 | 8500 | 943 |
| 252 | 20250225 | 151700 | 1964875460 | 8510 | 8480 | 8510 | 8480 | 284 |
| 253 | 20250225 | 151600 | 1962462150 | 8500 | 8500 | 8500 | 8500 | 125 |
| 254 | 20250225 | 151500 | 1961399650 | 8510 | 8500 | 8510 | 8500 | 257 |
| 255 | 20250225 | 151400 | 1959215100 | 8510 | 8500 | 8510 | 8480 | 967 |
| 256 | 20250225 | 151300 | 1951002550 | 8500 | 8490 | 8500 | 8480 | 456 |
| 257 | 20250225 | 151200 | 1947131900 | 8490 | 8490 | 8490 | 8480 | 221 |
| 258 | 20250225 | 151100 | 1945257800 | 8480 | 8490 | 8490 | 8480 | 105 |
| 259 | 20250225 | 151000 | 1944367350 | 8490 | 8490 | 8490 | 8490 | 0 |
| 260 | 20250225 | 150900 | 1944367350 | 8490 | 8490 | 8490 | 8480 | 29 |
| 261 | 20250225 | 150800 | 1944121410 | 8480 | 8480 | 8480 | 8480 | 10 |
| 262 | 20250225 | 150700 | 1944036610 | 8500 | 8500 | 8500 | 8490 | 42 |
| 263 | 20250225 | 150600 | 1943680010 | 8490 | 8480 | 8490 | 8480 | 1172 |
| 264 | 20250225 | 150500 | 1933729860 | 8490 | 8490 | 8490 | 8490 | 209 |
| 265 | 20250225 | 150400 | 1931955450 | 8490 | 8480 | 8490 | 8480 | 159 |
| 266 | 20250225 | 150300 | 1930607040 | 8480 | 8480 | 8480 | 8480 | 1 |
| 267 | 20250225 | 150200 | 1930598560 | 8460 | 8450 | 8460 | 8450 | 411 |
| 268 | 20250225 | 150100 | 1927122600 | 8480 | 8480 | 8480 | 8480 | 156 |
| 269 | 20250225 | 150000 | 1925799720 | 8480 | 8480 | 8490 | 8460 | 2174 |
| 270 | 20250225 | 145900 | 1907382190 | 8490 | 8480 | 8490 | 8480 | 245 |
| 271 | 20250225 | 145800 | 1905304520 | 8480 | 8480 | 8480 | 8480 | 10 |
| 272 | 20250225 | 145700 | 1905219720 | 8480 | 8480 | 8480 | 8470 | 125 |
| 273 | 20250225 | 145600 | 1904160220 | 8480 | 8480 | 8480 | 8480 | 16 |
| 274 | 20250225 | 145500 | 1904024540 | 8480 | 8480 | 8480 | 8460 | 474 |
| 275 | 20250225 | 145400 | 1900011940 | 8480 | 8490 | 8500 | 8480 | 1201 |
| 276 | 20250225 | 145300 | 1889825940 | 8490 | 8480 | 8500 | 8460 | 1663 |
| 277 | 20250225 | 145200 | 1875723380 | 8480 | 8480 | 8480 | 8480 | 113 |
| 278 | 20250225 | 145100 | 1874765140 | 8480 | 8480 | 8480 | 8480 | 186 |
| 279 | 20250225 | 145000 | 1873187860 | 8480 | 8480 | 8480 | 8480 | 0 |
| 280 | 20250225 | 144900 | 1873187860 | 8480 | 8460 | 8480 | 8460 | 67 |
| 281 | 20250225 | 144800 | 1872620440 | 8460 | 8460 | 8460 | 8460 | 578 |
| 282 | 20250225 | 144700 | 1867730560 | 8480 | 8470 | 8480 | 8470 | 32 |
| 283 | 20250225 | 144600 | 1867459210 | 8460 | 8450 | 8460 | 8450 | 22 |
| 284 | 20250225 | 144500 | 1867273210 | 8450 | 8450 | 8450 | 8450 | 0 |
| 285 | 20250225 | 144400 | 1867273210 | 8450 | 8480 | 8480 | 8450 | 510 |
| 286 | 20250225 | 144300 | 1862959510 | 8480 | 8470 | 8480 | 8470 | 752 |
| 287 | 20250225 | 144200 | 1856587750 | 8460 | 8440 | 8460 | 8440 | 4491 |
| 288 | 20250225 | 144100 | 1818638890 | 8430 | 8430 | 8430 | 8430 | 600 |
| 289 | 20250225 | 144000 | 1813580890 | 8450 | 8450 | 8460 | 8450 | 713 |
| 290 | 20250225 | 143900 | 1807555100 | 8450 | 8450 | 8450 | 8450 | 169 |
| 291 | 20250225 | 143800 | 1806127050 | 8460 | 8460 | 8460 | 8460 | 100 |
| 292 | 20250225 | 143700 | 1805281050 | 8450 | 8470 | 8470 | 8450 | 49 |
| 293 | 20250225 | 143600 | 1804866820 | 8470 | 8470 | 8470 | 8470 | 121 |
| 294 | 20250225 | 143500 | 1803841950 | 8470 | 8470 | 8470 | 8470 | 257 |
| 295 | 20250225 | 143400 | 1801665160 | 8470 | 8470 | 8470 | 8470 | 1 |
| 296 | 20250225 | 143300 | 1801656690 | 8450 | 8450 | 8450 | 8450 | 28 |
| 297 | 20250225 | 143200 | 1801420090 | 8440 | 8440 | 8440 | 8440 | 150 |
| 298 | 20250225 | 143100 | 1800154090 | 8440 | 8440 | 8440 | 8440 | 179 |
| 299 | 20250225 | 143000 | 1798643330 | 8440 | 8450 | 8450 | 8440 | 653 |
| 300 | 20250225 | 142900 | 1793131870 | 8450 | 8450 | 8470 | 8450 | 108 |
| 301 | 20250225 | 142800 | 1792219210 | 8450 | 8440 | 8450 | 8440 | 57 |
| 302 | 20250225 | 142700 | 1791738120 | 8440 | 8450 | 8450 | 8440 | 571 |
| 303 | 20250225 | 142600 | 1786913270 | 8450 | 8450 | 8450 | 8450 | 246 |
| 304 | 20250225 | 142500 | 1784834570 | 8460 | 8460 | 8460 | 8460 | 200 |
| 305 | 20250225 | 142400 | 1783142570 | 8440 | 8440 | 8440 | 8440 | 3 |
| 306 | 20250225 | 142300 | 1783117250 | 8450 | 8450 | 8450 | 8450 | 349 |
| 307 | 20250225 | 142200 | 1780168200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 308 | 20250225 | 142100 | 1780168200 | 8450 | 8450 | 8450 | 8450 | 111 |
| 309 | 20250225 | 142000 | 1779230250 | 8450 | 8450 | 8450 | 8450 | 100 |
| 310 | 20250225 | 141900 | 1778385250 | 8450 | 8480 | 8480 | 8450 | 31 |
| 311 | 20250225 | 141800 | 1778123270 | 8450 | 8490 | 8490 | 8450 | 101 |
| 312 | 20250225 | 141700 | 1777269780 | 8450 | 8450 | 8450 | 8450 | 20 |
| 313 | 20250225 | 141600 | 1777100780 | 8450 | 8490 | 8490 | 8450 | 144 |
| 314 | 20250225 | 141500 | 1775883720 | 8490 | 8490 | 8490 | 8460 | 93 |
| 315 | 20250225 | 141400 | 1775096730 | 8490 | 8490 | 8490 | 8450 | 171 |
| 316 | 20250225 | 141300 | 1773647730 | 8490 | 8490 | 8490 | 8450 | 220 |
| 317 | 20250225 | 141200 | 1771783570 | 8460 | 8460 | 8460 | 8460 | 43 |
| 318 | 20250225 | 141100 | 1771419790 | 8490 | 8470 | 8490 | 8470 | 13 |
| 319 | 20250225 | 141000 | 1771309660 | 8490 | 8470 | 8490 | 8450 | 2008 |
| 320 | 20250225 | 140900 | 1754333800 | 8480 | 8480 | 8480 | 8480 | 40 |
| 321 | 20250225 | 140800 | 1753994600 | 8500 | 8500 | 8500 | 8460 | 100 |
| 322 | 20250225 | 140700 | 1753147430 | 8500 | 8500 | 8500 | 8500 | 1134 |
| 323 | 20250225 | 140600 | 1743508430 | 8500 | 8500 | 8500 | 8500 | 2169 |
| 324 | 20250225 | 140500 | 1725071930 | 8490 | 8490 | 8500 | 8490 | 222 |
| 325 | 20250225 | 140400 | 1723187140 | 8490 | 8480 | 8490 | 8480 | 507 |
| 326 | 20250225 | 140300 | 1718887760 | 8480 | 8480 | 8480 | 8480 | 1 |
| 327 | 20250225 | 140200 | 1718879280 | 8470 | 8470 | 8470 | 8470 | 0 |
| 328 | 20250225 | 140100 | 1718879280 | 8470 | 8470 | 8470 | 8470 | 446 |
| 329 | 20250225 | 140000 | 1715101660 | 8490 | 8490 | 8490 | 8480 | 95 |
| 330 | 20250225 | 135900 | 1714295610 | 8490 | 8480 | 8490 | 8470 | 511 |
| 331 | 20250225 | 135800 | 1709965630 | 8490 | 8470 | 8490 | 8470 | 147 |
| 332 | 20250225 | 135700 | 1708720000 | 8480 | 8470 | 8480 | 8470 | 750 |
| 333 | 20250225 | 135600 | 1702360500 | 8470 | 8470 | 8470 | 8470 | 22 |
| 334 | 20250225 | 135500 | 1702174160 | 8470 | 8470 | 8470 | 8470 | 855 |
| 335 | 20250225 | 135400 | 1694932310 | 8470 | 8460 | 8470 | 8450 | 1785 |
| 336 | 20250225 | 135300 | 1679836370 | 8460 | 8460 | 8460 | 8460 | 473 |
| 337 | 20250225 | 135200 | 1675834790 | 8460 | 8460 | 8460 | 8460 | 376 |
| 338 | 20250225 | 135100 | 1672653830 | 8460 | 8470 | 8470 | 8460 | 825 |
| 339 | 20250225 | 135000 | 1665667910 | 8470 | 8470 | 8470 | 8470 | 578 |
| 340 | 20250225 | 134900 | 1660772250 | 8480 | 8480 | 8480 | 8480 | 733 |
| 341 | 20250225 | 134800 | 1654556410 | 8480 | 8480 | 8480 | 8480 | 0 |
| 342 | 20250225 | 134700 | 1654556410 | 8480 | 8490 | 8490 | 8480 | 1182 |
| 343 | 20250225 | 134600 | 1644532350 | 8480 | 8480 | 8480 | 8480 | 339 |
| 344 | 20250225 | 134500 | 1641657630 | 8480 | 8480 | 8490 | 8480 | 115 |
| 345 | 20250225 | 134400 | 1640681430 | 8490 | 8490 | 8490 | 8490 | 0 |
| 346 | 20250225 | 134300 | 1640681430 | 8490 | 8490 | 8490 | 8490 | 16 |
| 347 | 20250225 | 134200 | 1640545590 | 8480 | 8480 | 8480 | 8480 | 69 |
| 348 | 20250225 | 134100 | 1639960470 | 8480 | 8480 | 8480 | 8480 | 50 |
| 349 | 20250225 | 134000 | 1639536470 | 8490 | 8480 | 8490 | 8480 | 645 |
| 350 | 20250225 | 133900 | 1634063430 | 8500 | 8500 | 8500 | 8500 | 176 |
| 351 | 20250225 | 133800 | 1632567430 | 8490 | 8490 | 8490 | 8470 | 511 |
| 352 | 20250225 | 133700 | 1628229240 | 8490 | 8470 | 8490 | 8470 | 496 |
| 353 | 20250225 | 133600 | 1624026120 | 8470 | 8490 | 8490 | 8470 | 521 |
| 354 | 20250225 | 133500 | 1619610830 | 8490 | 8500 | 8500 | 8480 | 860 |
| 355 | 20250225 | 133400 | 1612315490 | 8490 | 8490 | 8490 | 8490 | 0 |
| 356 | 20250225 | 133300 | 1612315490 | 8490 | 8480 | 8490 | 8480 | 7 |
| 357 | 20250225 | 133200 | 1612256070 | 8510 | 8510 | 8510 | 8510 | 2 |
| 358 | 20250225 | 133100 | 1612239050 | 8500 | 8510 | 8510 | 8500 | 250 |
| 359 | 20250225 | 133000 | 1610114040 | 8500 | 8480 | 8500 | 8480 | 498 |
| 360 | 20250225 | 132900 | 1605884060 | 8480 | 8480 | 8480 | 8480 | 5 |
| 361 | 20250225 | 132800 | 1605841660 | 8480 | 8480 | 8480 | 8480 | 7 |
| 362 | 20250225 | 132700 | 1605782300 | 8480 | 8500 | 8500 | 8480 | 834 |
| 363 | 20250225 | 132600 | 1598704850 | 8500 | 8500 | 8500 | 8500 | 0 |
| 364 | 20250225 | 132500 | 1598704850 | 8500 | 8500 | 8500 | 8500 | 10 |
| 365 | 20250225 | 132400 | 1598619850 | 8500 | 8500 | 8500 | 8500 | 30 |
| 366 | 20250225 | 132300 | 1598364850 | 8500 | 8500 | 8500 | 8500 | 50 |
| 367 | 20250225 | 132200 | 1597939850 | 8500 | 8500 | 8500 | 8500 | 10 |
| 368 | 20250225 | 132100 | 1597854850 | 8480 | 8480 | 8480 | 8480 | 0 |
| 369 | 20250225 | 132000 | 1597854850 | 8480 | 8510 | 8510 | 8480 | 2462 |
| 370 | 20250225 | 131900 | 1576945550 | 8510 | 8520 | 8530 | 8500 | 131 |
| 371 | 20250225 | 131800 | 1575829570 | 8500 | 8500 | 8500 | 8500 | 42 |
| 372 | 20250225 | 131700 | 1575472570 | 8500 | 8510 | 8510 | 8500 | 269 |
| 373 | 20250225 | 131600 | 1573185240 | 8500 | 8500 | 8500 | 8500 | 298 |
| 374 | 20250225 | 131500 | 1570652240 | 8510 | 8500 | 8510 | 8500 | 52 |
| 375 | 20250225 | 131400 | 1570210230 | 8500 | 8490 | 8500 | 8490 | 93 |
| 376 | 20250225 | 131300 | 1569419740 | 8500 | 8500 | 8500 | 8500 | 0 |
| 377 | 20250225 | 131200 | 1569419740 | 8500 | 8500 | 8500 | 8500 | 320 |
| 378 | 20250225 | 131100 | 1566699740 | 8500 | 8520 | 8520 | 8500 | 316 |
| 379 | 20250225 | 131000 | 1564013190 | 8520 | 8510 | 8520 | 8500 | 190 |
| 380 | 20250225 | 130900 | 1562395640 | 8510 | 8500 | 8540 | 8500 | 1289 |
| 381 | 20250225 | 130800 | 1551400500 | 8500 | 8480 | 8500 | 8480 | 533 |
| 382 | 20250225 | 130700 | 1546875570 | 8480 | 8480 | 8480 | 8480 | 250 |
| 383 | 20250225 | 130600 | 1544755570 | 8480 | 8480 | 8480 | 8480 | 262 |
| 384 | 20250225 | 130500 | 1542533810 | 8480 | 8470 | 8480 | 8470 | 232 |
| 385 | 20250225 | 130400 | 1540568090 | 8470 | 8470 | 8470 | 8470 | 116 |
| 386 | 20250225 | 130300 | 1539585570 | 8450 | 8450 | 8450 | 8450 | 1156 |
| 387 | 20250225 | 130200 | 1529817370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 388 | 20250225 | 130100 | 1529817370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 389 | 20250225 | 130000 | 1529817370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 390 | 20250225 | 125900 | 1529817370 | 8430 | 8430 | 8430 | 8430 | 57 |
| 391 | 20250225 | 125800 | 1529336860 | 8430 | 8440 | 8440 | 8430 | 100 |
| 392 | 20250225 | 125700 | 1528493850 | 8420 | 8420 | 8420 | 8420 | 421 |
| 393 | 20250225 | 125600 | 1524949030 | 8420 | 8420 | 8420 | 8420 | 1 |
| 394 | 20250225 | 125500 | 1524940610 | 8420 | 8430 | 8430 | 8420 | 1304 |
| 395 | 20250225 | 125400 | 1513947920 | 8430 | 8440 | 8440 | 8430 | 491 |
| 396 | 20250225 | 125300 | 1509808590 | 8430 | 8430 | 8430 | 8430 | 18 |
| 397 | 20250225 | 125200 | 1509656850 | 8420 | 8430 | 8430 | 8420 | 366 |
| 398 | 20250225 | 125100 | 1506571870 | 8430 | 8430 | 8430 | 8430 | 50 |
| 399 | 20250225 | 125000 | 1506150370 | 8430 | 8440 | 8440 | 8420 | 2000 |
| 400 | 20250225 | 124900 | 1489294220 | 8450 | 8450 | 8450 | 8450 | 50 |
| 401 | 20250225 | 124800 | 1488871720 | 8450 | 8450 | 8450 | 8430 | 215 |
| 402 | 20250225 | 124700 | 1487058850 | 8420 | 8430 | 8430 | 8420 | 955 |
| 403 | 20250225 | 124600 | 1479012990 | 8440 | 8460 | 8460 | 8440 | 1050 |
| 404 | 20250225 | 124500 | 1470148180 | 8460 | 8450 | 8460 | 8450 | 159 |
| 405 | 20250225 | 124400 | 1468804040 | 8440 | 8460 | 8460 | 8440 | 3090 |
| 406 | 20250225 | 124300 | 1442682760 | 8470 | 8470 | 8470 | 8470 | 22 |
| 407 | 20250225 | 124200 | 1442496420 | 8470 | 8470 | 8470 | 8470 | 1 |
| 408 | 20250225 | 124100 | 1442487950 | 8470 | 8470 | 8470 | 8470 | 849 |
| 409 | 20250225 | 124000 | 1435296920 | 8480 | 8480 | 8480 | 8480 | 591 |
| 410 | 20250225 | 123900 | 1430285240 | 8490 | 8480 | 8490 | 8480 | 41 |
| 411 | 20250225 | 123800 | 1429937450 | 8490 | 8490 | 8490 | 8490 | 94 |
| 412 | 20250225 | 123700 | 1429139390 | 8490 | 8490 | 8490 | 8490 | 10 |
| 413 | 20250225 | 123600 | 1429054490 | 8480 | 8480 | 8480 | 8480 | 114 |
| 414 | 20250225 | 123500 | 1428087770 | 8490 | 8500 | 8500 | 8490 | 565 |
| 415 | 20250225 | 123400 | 1423287780 | 8500 | 8500 | 8500 | 8500 | 10 |
| 416 | 20250225 | 123300 | 1423202780 | 8500 | 8500 | 8500 | 8500 | 106 |
| 417 | 20250225 | 123200 | 1422301780 | 8500 | 8520 | 8520 | 8490 | 632 |
| 418 | 20250225 | 123100 | 1416928920 | 8530 | 8530 | 8530 | 8530 | 45 |
| 419 | 20250225 | 123000 | 1416545070 | 8530 | 8500 | 8530 | 8490 | 994 |
| 420 | 20250225 | 122900 | 1408096070 | 8500 | 8500 | 8520 | 8500 | 507 |
| 421 | 20250225 | 122800 | 1403780570 | 8500 | 8490 | 8500 | 8490 | 230 |
| 422 | 20250225 | 122700 | 1401825870 | 8490 | 8520 | 8520 | 8490 | 181 |
| 423 | 20250225 | 122600 | 1400289150 | 8520 | 8500 | 8520 | 8500 | 11 |
| 424 | 20250225 | 122500 | 1400195630 | 8510 | 8530 | 8530 | 8500 | 850 |
| 425 | 20250225 | 122400 | 1392963000 | 8520 | 8520 | 8520 | 8520 | 39 |
| 426 | 20250225 | 122300 | 1392630720 | 8520 | 8530 | 8530 | 8520 | 202 |
| 427 | 20250225 | 122200 | 1390907680 | 8490 | 8520 | 8520 | 8490 | 1796 |
| 428 | 20250225 | 122100 | 1375633730 | 8520 | 8530 | 8530 | 8510 | 1770 |
| 429 | 20250225 | 122000 | 1360557180 | 8530 | 8530 | 8530 | 8530 | 53 |
| 430 | 20250225 | 121900 | 1360105090 | 8530 | 8530 | 8540 | 8520 | 2355 |
| 431 | 20250225 | 121800 | 1340026780 | 8530 | 8600 | 8600 | 8530 | 4185 |
| 432 | 20250225 | 121700 | 1304257050 | 8630 | 8520 | 8630 | 8520 | 13554 |
| 433 | 20250225 | 121600 | 1187904400 | 8530 | 8520 | 8530 | 8520 | 971 |
| 434 | 20250225 | 121500 | 1179628730 | 8510 | 8480 | 8510 | 8480 | 1917 |
| 435 | 20250225 | 121400 | 1163317780 | 8490 | 8490 | 8490 | 8480 | 141 |
| 436 | 20250225 | 121300 | 1162121590 | 8450 | 8490 | 8490 | 8450 | 3412 |
| 437 | 20250225 | 121200 | 1133220560 | 8490 | 8520 | 8520 | 8490 | 1085 |
| 438 | 20250225 | 121100 | 1123998280 | 8500 | 8530 | 8530 | 8500 | 334 |
| 439 | 20250225 | 121000 | 1121157210 | 8530 | 8530 | 8530 | 8520 | 180 |
| 440 | 20250225 | 120900 | 1119622310 | 8550 | 8520 | 8550 | 8520 | 4392 |
| 441 | 20250225 | 120800 | 1082118010 | 8520 | 8480 | 8520 | 8480 | 119 |
| 442 | 20250225 | 120700 | 1081104170 | 8540 | 8540 | 8540 | 8540 | 0 |
| 443 | 20250225 | 120600 | 1081104170 | 8540 | 8510 | 8540 | 8480 | 2107 |
| 444 | 20250225 | 120500 | 1063140040 | 8500 | 8490 | 8500 | 8470 | 2225 |
| 445 | 20250225 | 120400 | 1044233340 | 8480 | 8480 | 8480 | 8480 | 126 |
| 446 | 20250225 | 120300 | 1043164860 | 8490 | 8490 | 8490 | 8490 | 10 |
| 447 | 20250225 | 120200 | 1043079960 | 8500 | 8470 | 8500 | 8470 | 601 |
| 448 | 20250225 | 120100 | 1037989460 | 8470 | 8470 | 8470 | 8470 | 0 |
| 449 | 20250225 | 120000 | 1037989460 | 8470 | 8490 | 8490 | 8470 | 2420 |
| 450 | 20250225 | 115900 | 1017457680 | 8500 | 8500 | 8500 | 8500 | 20 |
| 451 | 20250225 | 115800 | 1017287680 | 8500 | 8490 | 8500 | 8490 | 13 |
| 452 | 20250225 | 115700 | 1017177300 | 8500 | 8500 | 8500 | 8500 | 0 |
| 453 | 20250225 | 115600 | 1017177300 | 8500 | 8500 | 8500 | 8500 | 22 |
| 454 | 20250225 | 115500 | 1016990300 | 8500 | 8500 | 8500 | 8500 | 0 |
| 455 | 20250225 | 115400 | 1016990300 | 8500 | 8500 | 8500 | 8500 | 247 |
| 456 | 20250225 | 115300 | 1014890800 | 8500 | 8510 | 8510 | 8500 | 939 |
| 457 | 20250225 | 115200 | 1006909280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 458 | 20250225 | 115100 | 1006909280 | 8500 | 8500 | 8500 | 8500 | 193 |
| 459 | 20250225 | 115000 | 1005268780 | 8500 | 8500 | 8500 | 8500 | 95 |
| 460 | 20250225 | 114900 | 1004461280 | 8500 | 8500 | 8500 | 8500 | 34 |
| 461 | 20250225 | 114800 | 1004172280 | 8500 | 8500 | 8500 | 8500 | 168 |
| 462 | 20250225 | 114700 | 1002744280 | 8490 | 8490 | 8490 | 8490 | 11 |
| 463 | 20250225 | 114600 | 1002650890 | 8520 | 8500 | 8520 | 8500 | 211 |
| 464 | 20250225 | 114500 | 1000857370 | 8520 | 8500 | 8520 | 8500 | 602 |
| 465 | 20250225 | 114400 | 995737710 | 8490 | 8500 | 8520 | 8490 | 654 |
| 466 | 20250225 | 114300 | 990183960 | 8520 | 8490 | 8520 | 8490 | 53 |
| 467 | 20250225 | 114200 | 989733960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 468 | 20250225 | 114100 | 989733960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 469 | 20250225 | 114000 | 989733960 | 8520 | 8520 | 8520 | 8520 | 2 |
| 470 | 20250225 | 113900 | 989716920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 471 | 20250225 | 113800 | 989716920 | 8490 | 8490 | 8490 | 8490 | 390 |
| 472 | 20250225 | 113700 | 986405820 | 8520 | 8520 | 8520 | 8520 | 1 |
| 473 | 20250225 | 113600 | 986397300 | 8490 | 8490 | 8490 | 8490 | 0 |
| 474 | 20250225 | 113500 | 986397300 | 8490 | 8520 | 8520 | 8490 | 257 |
| 475 | 20250225 | 113400 | 984215220 | 8520 | 8500 | 8530 | 8490 | 1461 |
| 476 | 20250225 | 113300 | 971802850 | 8500 | 8500 | 8500 | 8500 | 350 |
| 477 | 20250225 | 113200 | 968827850 | 8530 | 8530 | 8530 | 8530 | 1 |
| 478 | 20250225 | 113100 | 968819320 | 8500 | 8510 | 8510 | 8500 | 7 |
| 479 | 20250225 | 113000 | 968759780 | 8510 | 8520 | 8530 | 8510 | 214 |
| 480 | 20250225 | 112900 | 966935730 | 8520 | 8520 | 8520 | 8520 | 0 |
| 481 | 20250225 | 112800 | 966935730 | 8520 | 8520 | 8520 | 8510 | 2278 |
| 482 | 20250225 | 112700 | 947547590 | 8510 | 8510 | 8510 | 8510 | 210 |
| 483 | 20250225 | 112600 | 945760490 | 8510 | 8510 | 8510 | 8510 | 65 |
| 484 | 20250225 | 112500 | 945207340 | 8510 | 8510 | 8510 | 8510 | 1240 |
| 485 | 20250225 | 112400 | 934654940 | 8510 | 8520 | 8520 | 8510 | 2242 |
| 486 | 20250225 | 112300 | 915555520 | 8530 | 8530 | 8530 | 8530 | 0 |
| 487 | 20250225 | 112200 | 915555520 | 8530 | 8520 | 8530 | 8510 | 762 |
| 488 | 20250225 | 112100 | 909063800 | 8530 | 8550 | 8550 | 8530 | 50 |
| 489 | 20250225 | 112000 | 908637260 | 8540 | 8540 | 8540 | 8530 | 765 |
| 490 | 20250225 | 111900 | 902104980 | 8540 | 8540 | 8540 | 8540 | 30 |
| 491 | 20250225 | 111800 | 901848780 | 8560 | 8550 | 8560 | 8550 | 1013 |
| 492 | 20250225 | 111700 | 893179070 | 8560 | 8560 | 8560 | 8530 | 220 |
| 493 | 20250225 | 111600 | 891297600 | 8560 | 8540 | 8560 | 8540 | 2886 |
| 494 | 20250225 | 111500 | 866617030 | 8540 | 8530 | 8540 | 8530 | 36 |
| 495 | 20250225 | 111400 | 866309890 | 8550 | 8550 | 8550 | 8550 | 200 |
| 496 | 20250225 | 111300 | 864599890 | 8550 | 8530 | 8550 | 8530 | 4785 |
| 497 | 20250225 | 111200 | 823736340 | 8530 | 8520 | 8530 | 8520 | 294 |
| 498 | 20250225 | 111100 | 821229720 | 8520 | 8530 | 8530 | 8520 | 207 |
| 499 | 20250225 | 111000 | 819466010 | 8530 | 8520 | 8530 | 8520 | 110 |
| 500 | 20250225 | 110900 | 818528800 | 8530 | 8530 | 8530 | 8530 | 662 |
| 501 | 20250225 | 110800 | 812881940 | 8530 | 8530 | 8530 | 8510 | 172 |
| 502 | 20250225 | 110700 | 811415650 | 8530 | 8510 | 8530 | 8510 | 273 |
| 503 | 20250225 | 110600 | 809091400 | 8530 | 8530 | 8530 | 8530 | 0 |
| 504 | 20250225 | 110500 | 809091400 | 8530 | 8530 | 8530 | 8530 | 22 |
| 505 | 20250225 | 110400 | 808903740 | 8530 | 8530 | 8530 | 8530 | 1 |
| 506 | 20250225 | 110300 | 808895210 | 8530 | 8530 | 8530 | 8530 | 0 |
| 507 | 20250225 | 110200 | 808895210 | 8530 | 8520 | 8530 | 8520 | 352 |
| 508 | 20250225 | 110100 | 805895160 | 8510 | 8510 | 8520 | 8510 | 535 |
| 509 | 20250225 | 110000 | 801339360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 510 | 20250225 | 105900 | 801339360 | 8530 | 8520 | 8530 | 8520 | 17 |
| 511 | 20250225 | 105800 | 801194510 | 8520 | 8510 | 8520 | 8510 | 505 |
| 512 | 20250225 | 105700 | 796892910 | 8520 | 8510 | 8520 | 8510 | 2 |
| 513 | 20250225 | 105600 | 796875880 | 8510 | 8510 | 8510 | 8510 | 55 |
| 514 | 20250225 | 105500 | 796407830 | 8510 | 8510 | 8510 | 8500 | 210 |
| 515 | 20250225 | 105400 | 794621380 | 8510 | 8510 | 8510 | 8510 | 0 |
| 516 | 20250225 | 105300 | 794621380 | 8510 | 8540 | 8540 | 8510 | 1179 |
| 517 | 20250225 | 105200 | 784588060 | 8530 | 8540 | 8540 | 8520 | 672 |
| 518 | 20250225 | 105100 | 778862250 | 8540 | 8520 | 8540 | 8520 | 3 |
| 519 | 20250225 | 105000 | 778836670 | 8540 | 8540 | 8540 | 8540 | 171 |
| 520 | 20250225 | 104900 | 777376330 | 8540 | 8540 | 8540 | 8540 | 2 |
| 521 | 20250225 | 104800 | 777359250 | 8540 | 8540 | 8540 | 8540 | 1045 |
| 522 | 20250225 | 104700 | 768434950 | 8540 | 8510 | 8540 | 8500 | 904 |
| 523 | 20250225 | 104600 | 760730940 | 8520 | 8510 | 8520 | 8510 | 58 |
| 524 | 20250225 | 104500 | 760237350 | 8520 | 8520 | 8520 | 8520 | 1025 |
| 525 | 20250225 | 104400 | 751504350 | 8520 | 8520 | 8520 | 8500 | 236 |
| 526 | 20250225 | 104300 | 749497630 | 8520 | 8510 | 8520 | 8500 | 121 |
| 527 | 20250225 | 104200 | 748468930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 528 | 20250225 | 104100 | 748468930 | 8510 | 8520 | 8520 | 8510 | 578 |
| 529 | 20250225 | 104000 | 743546840 | 8520 | 8520 | 8520 | 8520 | 200 |
| 530 | 20250225 | 103900 | 741842840 | 8500 | 8500 | 8500 | 8500 | 341 |
| 531 | 20250225 | 103800 | 738944340 | 8520 | 8520 | 8520 | 8520 | 42 |
| 532 | 20250225 | 103700 | 738586500 | 8520 | 8500 | 8520 | 8500 | 163 |
| 533 | 20250225 | 103600 | 737200980 | 8490 | 8500 | 8500 | 8490 | 44 |
| 534 | 20250225 | 103500 | 736827330 | 8500 | 8500 | 8500 | 8500 | 0 |
| 535 | 20250225 | 103400 | 736827330 | 8500 | 8500 | 8500 | 8500 | 0 |
| 536 | 20250225 | 103300 | 736827330 | 8500 | 8490 | 8500 | 8490 | 588 |
| 537 | 20250225 | 103200 | 731831200 | 8490 | 8490 | 8490 | 8490 | 163 |
| 538 | 20250225 | 103100 | 730447330 | 8490 | 8490 | 8500 | 8490 | 357 |
| 539 | 20250225 | 103000 | 727416350 | 8500 | 8490 | 8500 | 8490 | 1354 |
| 540 | 20250225 | 102900 | 715920510 | 8500 | 8500 | 8500 | 8490 | 304 |
| 541 | 20250225 | 102800 | 713337310 | 8500 | 8500 | 8500 | 8500 | 0 |
| 542 | 20250225 | 102700 | 713337310 | 8500 | 8480 | 8500 | 8480 | 268 |
| 543 | 20250225 | 102600 | 711064610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 544 | 20250225 | 102500 | 711064610 | 8480 | 8480 | 8480 | 8480 | 31 |
| 545 | 20250225 | 102400 | 710801730 | 8480 | 8500 | 8500 | 8480 | 6 |
| 546 | 20250225 | 102300 | 710750830 | 8490 | 8490 | 8490 | 8490 | 626 |
| 547 | 20250225 | 102200 | 705436090 | 8490 | 8500 | 8500 | 8490 | 17 |
| 548 | 20250225 | 102100 | 705291640 | 8480 | 8480 | 8480 | 8480 | 17 |
| 549 | 20250225 | 102000 | 705147480 | 8480 | 8480 | 8480 | 8480 | 135 |
| 550 | 20250225 | 101900 | 704002680 | 8480 | 8480 | 8480 | 8480 | 0 |
| 551 | 20250225 | 101800 | 704002680 | 8480 | 8500 | 8500 | 8480 | 611 |
| 552 | 20250225 | 101700 | 698820880 | 8490 | 8490 | 8520 | 8490 | 245 |
| 553 | 20250225 | 101600 | 696738800 | 8500 | 8500 | 8510 | 8490 | 710 |
| 554 | 20250225 | 101500 | 690705860 | 8500 | 8500 | 8500 | 8500 | 163 |
| 555 | 20250225 | 101400 | 689320360 | 8500 | 8490 | 8500 | 8490 | 230 |
| 556 | 20250225 | 101300 | 687365490 | 8490 | 8490 | 8500 | 8480 | 336 |
| 557 | 20250225 | 101200 | 684512750 | 8490 | 8490 | 8490 | 8490 | 1 |
| 558 | 20250225 | 101100 | 684504260 | 8500 | 8500 | 8500 | 8490 | 210 |
| 559 | 20250225 | 101000 | 682719290 | 8500 | 8490 | 8500 | 8490 | 107 |
| 560 | 20250225 | 100900 | 681809860 | 8480 | 8480 | 8480 | 8480 | 0 |
| 561 | 20250225 | 100800 | 681809860 | 8480 | 8490 | 8490 | 8480 | 381 |
| 562 | 20250225 | 100700 | 678577180 | 8480 | 8490 | 8490 | 8480 | 311 |
| 563 | 20250225 | 100600 | 675939790 | 8480 | 8480 | 8490 | 8480 | 110 |
| 564 | 20250225 | 100500 | 675006390 | 8490 | 8490 | 8490 | 8490 | 8 |
| 565 | 20250225 | 100400 | 674938470 | 8500 | 8480 | 8500 | 8480 | 44 |
| 566 | 20250225 | 100300 | 674565050 | 8500 | 8480 | 8500 | 8480 | 40 |
| 567 | 20250225 | 100200 | 674225450 | 8500 | 8500 | 8500 | 8500 | 194 |
| 568 | 20250225 | 100100 | 672576450 | 8500 | 8460 | 8500 | 8460 | 13 |
| 569 | 20250225 | 100000 | 672466430 | 8460 | 8460 | 8460 | 8460 | 400 |
| 570 | 20250225 | 095900 | 669082430 | 8460 | 8470 | 8470 | 8460 | 300 |
| 571 | 20250225 | 095800 | 666543110 | 8480 | 8470 | 8480 | 8470 | 1613 |
| 572 | 20250225 | 095700 | 652870530 | 8470 | 8480 | 8480 | 8470 | 664 |
| 573 | 20250225 | 095600 | 647240810 | 8480 | 8490 | 8490 | 8480 | 248 |
| 574 | 20250225 | 095500 | 645137470 | 8490 | 8490 | 8490 | 8490 | 380 |
| 575 | 20250225 | 095400 | 641911270 | 8490 | 8490 | 8490 | 8490 | 227 |
| 576 | 20250225 | 095300 | 639984040 | 8490 | 8500 | 8500 | 8490 | 51 |
| 577 | 20250225 | 095200 | 639550550 | 8500 | 8510 | 8510 | 8500 | 925 |
| 578 | 20250225 | 095100 | 631686860 | 8510 | 8510 | 8510 | 8510 | 2005 |
| 579 | 20250225 | 095000 | 614624310 | 8510 | 8530 | 8530 | 8510 | 670 |
| 580 | 20250225 | 094900 | 608915630 | 8550 | 8530 | 8550 | 8530 | 32 |
| 581 | 20250225 | 094800 | 608642630 | 8550 | 8560 | 8580 | 8550 | 594 |
| 582 | 20250225 | 094700 | 603563170 | 8550 | 8530 | 8550 | 8520 | 743 |
| 583 | 20250225 | 094600 | 597231910 | 8530 | 8550 | 8560 | 8530 | 1847 |
| 584 | 20250225 | 094500 | 581451450 | 8550 | 8560 | 8560 | 8550 | 153 |
| 585 | 20250225 | 094400 | 580142580 | 8570 | 8560 | 8600 | 8550 | 3030 |
| 586 | 20250225 | 094300 | 554112510 | 8560 | 8530 | 8560 | 8530 | 472 |
| 587 | 20250225 | 094200 | 550084450 | 8550 | 8530 | 8550 | 8530 | 291 |
| 588 | 20250225 | 094100 | 547598980 | 8520 | 8540 | 8540 | 8520 | 1167 |
| 589 | 20250225 | 094000 | 537648880 | 8540 | 8580 | 8590 | 8540 | 3040 |
| 590 | 20250225 | 093900 | 511617720 | 8570 | 8520 | 8570 | 8490 | 4519 |
| 591 | 20250225 | 093800 | 473080150 | 8520 | 8520 | 8520 | 8500 | 174 |
| 592 | 20250225 | 093700 | 471599950 | 8510 | 8510 | 8510 | 8510 | 2 |
| 593 | 20250225 | 093600 | 471582930 | 8520 | 8500 | 8520 | 8490 | 2254 |
| 594 | 20250225 | 093500 | 452399280 | 8500 | 8480 | 8500 | 8480 | 3514 |
| 595 | 20250225 | 093400 | 422568400 | 8480 | 8470 | 8480 | 8470 | 579 |
| 596 | 20250225 | 093300 | 417664260 | 8470 | 8470 | 8470 | 8470 | 4 |
| 597 | 20250225 | 093200 | 417630380 | 8470 | 8450 | 8480 | 8450 | 2069 |
| 598 | 20250225 | 093100 | 400130590 | 8450 | 8450 | 8450 | 8450 | 317 |
| 599 | 20250225 | 093000 | 397451940 | 8450 | 8450 | 8480 | 8450 | 559 |
| 600 | 20250225 | 092900 | 392728250 | 8450 | 8480 | 8480 | 8450 | 3600 |
| 601 | 20250225 | 092800 | 362302770 | 8480 | 8480 | 8480 | 8480 | 310 |
| 602 | 20250225 | 092700 | 359673970 | 8490 | 8480 | 8490 | 8480 | 9 |
| 603 | 20250225 | 092600 | 359597590 | 8490 | 8480 | 8490 | 8480 | 50 |
| 604 | 20250225 | 092500 | 359173580 | 8480 | 8460 | 8480 | 8460 | 590 |
| 605 | 20250225 | 092400 | 354182160 | 8480 | 8490 | 8490 | 8470 | 32 |
| 606 | 20250225 | 092300 | 353911080 | 8490 | 8490 | 8490 | 8450 | 1214 |
| 607 | 20250225 | 092200 | 343627830 | 8500 | 8490 | 8500 | 8470 | 713 |
| 608 | 20250225 | 092100 | 337575280 | 8480 | 8480 | 8480 | 8480 | 129 |
| 609 | 20250225 | 092000 | 336481360 | 8480 | 8460 | 8480 | 8450 | 7389 |
| 610 | 20250225 | 091900 | 274041400 | 8490 | 8490 | 8490 | 8460 | 1425 |
| 611 | 20250225 | 091800 | 261972530 | 8500 | 8500 | 8500 | 8470 | 3 |
| 612 | 20250225 | 091700 | 261947060 | 8500 | 8470 | 8500 | 8470 | 42 |
| 613 | 20250225 | 091600 | 261591230 | 8500 | 8490 | 8510 | 8480 | 206 |
| 614 | 20250225 | 091500 | 259843260 | 8490 | 8450 | 8490 | 8450 | 2056 |
| 615 | 20250225 | 091400 | 242467820 | 8450 | 8440 | 8450 | 8440 | 636 |
| 616 | 20250225 | 091300 | 237099970 | 8400 | 8420 | 8440 | 8400 | 84 |
| 617 | 20250225 | 091200 | 236393920 | 8420 | 8400 | 8420 | 8390 | 860 |
| 618 | 20250225 | 091100 | 229168820 | 8410 | 8430 | 8430 | 8410 | 1411 |
| 619 | 20250225 | 091000 | 217299310 | 8440 | 8380 | 8450 | 8370 | 197 |
| 620 | 20250225 | 090900 | 215647380 | 8380 | 8380 | 8380 | 8350 | 2266 |
| 621 | 20250225 | 090800 | 196710120 | 8390 | 8380 | 8420 | 8380 | 1162 |
| 622 | 20250225 | 090700 | 186963710 | 8380 | 8430 | 8430 | 8380 | 3308 |
| 623 | 20250225 | 090600 | 159157920 | 8420 | 8440 | 8450 | 8420 | 454 |
| 624 | 20250225 | 090500 | 155326280 | 8410 | 8400 | 8420 | 8400 | 230 |
| 625 | 20250225 | 090400 | 153391590 | 8400 | 8380 | 8400 | 8320 | 4425 |
| 626 | 20250225 | 090300 | 116336040 | 8390 | 8440 | 8440 | 8390 | 1727 |
| 627 | 20250225 | 090200 | 101793510 | 8430 | 8450 | 8470 | 8420 | 3485 |
| 628 | 20250225 | 090100 | 72368000 | 8430 | 8440 | 8450 | 8430 | 668 |
| 629 | 20250225 | 090000 | 66731750 | 8400 | 8440 | 8440 | 8400 | 7788 |