31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 193900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 3 | 20250225 | 193800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20250225 | 193700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20250225 | 193600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20250225 | 193500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20250225 | 193400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20250225 | 193300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20250225 | 193200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20250225 | 193100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20250225 | 193000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20250225 | 192900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20250225 | 192800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20250225 | 192700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20250225 | 192600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20250225 | 192500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20250225 | 192400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20250225 | 192300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20250225 | 192200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20250225 | 192100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20250225 | 192000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20250225 | 191900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20250225 | 191800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20250225 | 191700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20250225 | 191600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20250225 | 191500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20250225 | 191400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20250225 | 191300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20250225 | 191200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20250225 | 191100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20250225 | 191000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20250225 | 190900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 33 | 20250225 | 190800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20250225 | 190700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20250225 | 190600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20250225 | 190500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20250225 | 190400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20250225 | 190300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20250225 | 190200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20250225 | 190100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20250225 | 190000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20250225 | 185900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20250225 | 185800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20250225 | 185700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20250225 | 185600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20250225 | 185500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20250225 | 185400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20250225 | 185300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20250225 | 185200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20250225 | 185100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20250225 | 185000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20250225 | 184900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20250225 | 184800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20250225 | 184700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20250225 | 184600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20250225 | 184500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20250225 | 184400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20250225 | 184300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20250225 | 184200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20250225 | 184100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20250225 | 184000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20250225 | 183900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 63 | 20250225 | 183800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20250225 | 183700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20250225 | 183600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20250225 | 183500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20250225 | 183400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20250225 | 183300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20250225 | 183200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20250225 | 183100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20250225 | 183000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20250225 | 182900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20250225 | 182800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20250225 | 182700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20250225 | 182600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20250225 | 182500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20250225 | 182400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20250225 | 182300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20250225 | 182200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20250225 | 182100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20250225 | 182000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20250225 | 181900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20250225 | 181800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20250225 | 181700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20250225 | 181600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20250225 | 181500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20250225 | 181400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20250225 | 181300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20250225 | 181200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20250225 | 181100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20250225 | 181000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20250225 | 180900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 93 | 20250225 | 180800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20250225 | 180700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20250225 | 180600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20250225 | 180500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20250225 | 180400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20250225 | 180300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20250225 | 180200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20250225 | 180100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20250225 | 180000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20250225 | 175900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20250225 | 175800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20250225 | 175700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20250225 | 175600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20250225 | 175500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20250225 | 175400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20250225 | 175300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20250225 | 175200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20250225 | 175100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20250225 | 175000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20250225 | 174900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20250225 | 174800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20250225 | 174700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20250225 | 174600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20250225 | 174500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20250225 | 174400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20250225 | 174300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20250225 | 174200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20250225 | 174100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20250225 | 174000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20250225 | 173900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 123 | 20250225 | 173800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20250225 | 173700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20250225 | 173600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20250225 | 173500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20250225 | 173400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20250225 | 173300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20250225 | 173200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20250225 | 173100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20250225 | 173000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20250225 | 172900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20250225 | 172800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20250225 | 172700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20250225 | 172600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20250225 | 172500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20250225 | 172400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20250225 | 172300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20250225 | 172200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20250225 | 172100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20250225 | 172000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20250225 | 171900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20250225 | 171800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20250225 | 171700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20250225 | 171600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20250225 | 171500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20250225 | 171400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20250225 | 171300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20250225 | 171200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20250225 | 171100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20250225 | 171000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20250225 | 170900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 153 | 20250225 | 170800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20250225 | 170700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20250225 | 170600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20250225 | 170500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20250225 | 170400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20250225 | 170300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20250225 | 170200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20250225 | 170100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20250225 | 170000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20250225 | 165900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20250225 | 165800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20250225 | 165700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20250225 | 165600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20250225 | 165500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20250225 | 165400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20250225 | 165300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20250225 | 165200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20250225 | 165100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20250225 | 165000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20250225 | 164900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20250225 | 164800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20250225 | 164700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20250225 | 164600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20250225 | 164500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20250225 | 164400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20250225 | 164300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20250225 | 164200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20250225 | 164100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20250225 | 164000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20250225 | 163900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 183 | 20250225 | 163800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20250225 | 163700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20250225 | 163600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20250225 | 163500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20250225 | 163400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20250225 | 163300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20250225 | 163200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20250225 | 163100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20250225 | 163000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20250225 | 162900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20250225 | 162800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20250225 | 162700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20250225 | 162600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20250225 | 162500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20250225 | 162400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20250225 | 162300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20250225 | 162200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20250225 | 162100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20250225 | 162000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20250225 | 161900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20250225 | 161800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20250225 | 161700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20250225 | 161600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20250225 | 161500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20250225 | 161400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20250225 | 161300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20250225 | 161200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20250225 | 161100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20250225 | 161000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20250225 | 160900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 213 | 20250225 | 160800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20250225 | 160700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20250225 | 160600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20250225 | 160500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20250225 | 160400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20250225 | 160300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20250225 | 160200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20250225 | 160100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20250225 | 160000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20250225 | 155900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20250225 | 155800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20250225 | 155700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20250225 | 155600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20250225 | 155500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20250225 | 155400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20250225 | 155300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20250225 | 155200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20250225 | 155100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20250225 | 155000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20250225 | 154900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20250225 | 154800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20250225 | 154700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20250225 | 154600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20250225 | 154500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20250225 | 154400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 238 | 20250225 | 154300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 239 | 20250225 | 154200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 240 | 20250225 | 154100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 241 | 20250225 | 154000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 242 | 20250225 | 153900 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 243 | 20250225 | 153800 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20250225 | 153700 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 245 | 20250225 | 153600 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 246 | 20250225 | 153500 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20250225 | 153400 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20250225 | 153300 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 249 | 20250225 | 153200 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 250 | 20250225 | 153100 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 251 | 20250225 | 153000 | 1336296885 | 4415 | 4415 | 4415 | 4415 | 5823 |
| 252 | 20250225 | 152900 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 253 | 20250225 | 152800 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 254 | 20250225 | 152700 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20250225 | 152600 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 256 | 20250225 | 152500 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20250225 | 152400 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 258 | 20250225 | 152300 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 259 | 20250225 | 152200 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 260 | 20250225 | 152100 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 261 | 20250225 | 152000 | 1310588340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20250225 | 151900 | 1310588340 | 4390 | 4385 | 4390 | 4385 | 459 |
| 263 | 20250225 | 151800 | 1308575605 | 4360 | 4360 | 4360 | 4360 | 0 |
| 264 | 20250225 | 151700 | 1308575605 | 4360 | 4385 | 4385 | 4360 | 46 |
| 265 | 20250225 | 151600 | 1308375020 | 4360 | 4370 | 4370 | 4360 | 499 |
| 266 | 20250225 | 151500 | 1306196105 | 4370 | 4375 | 4375 | 4370 | 1145 |
| 267 | 20250225 | 151400 | 1301189150 | 4375 | 4380 | 4380 | 4375 | 149 |
| 268 | 20250225 | 151300 | 1300536655 | 4370 | 4370 | 4370 | 4370 | 9 |
| 269 | 20250225 | 151200 | 1300497325 | 4380 | 4385 | 4385 | 4380 | 1823 |
| 270 | 20250225 | 151100 | 1292512160 | 4385 | 4385 | 4385 | 4385 | 515 |
| 271 | 20250225 | 151000 | 1290253885 | 4385 | 4365 | 4385 | 4365 | 951 |
| 272 | 20250225 | 150900 | 1286088180 | 4365 | 4365 | 4365 | 4365 | 0 |
| 273 | 20250225 | 150800 | 1286088180 | 4365 | 4370 | 4370 | 4365 | 100 |
| 274 | 20250225 | 150700 | 1285651475 | 4385 | 4385 | 4385 | 4385 | 31 |
| 275 | 20250225 | 150600 | 1285515540 | 4385 | 4370 | 4385 | 4370 | 14 |
| 276 | 20250225 | 150500 | 1285454210 | 4385 | 4365 | 4385 | 4360 | 1053 |
| 277 | 20250225 | 150400 | 1280859955 | 4385 | 4385 | 4385 | 4385 | 0 |
| 278 | 20250225 | 150300 | 1280859955 | 4385 | 4380 | 4385 | 4380 | 801 |
| 279 | 20250225 | 150200 | 1277348590 | 4385 | 4345 | 4385 | 4345 | 1474 |
| 280 | 20250225 | 150100 | 1270905020 | 4345 | 4360 | 4360 | 4345 | 447 |
| 281 | 20250225 | 150000 | 1268959600 | 4360 | 4360 | 4360 | 4360 | 1201 |
| 282 | 20250225 | 145900 | 1263723240 | 4320 | 4355 | 4355 | 4320 | 2849 |
| 283 | 20250225 | 145800 | 1251384515 | 4360 | 4365 | 4365 | 4360 | 877 |
| 284 | 20250225 | 145700 | 1247560095 | 4360 | 4375 | 4380 | 4360 | 1328 |
| 285 | 20250225 | 145600 | 1241763405 | 4370 | 4375 | 4375 | 4370 | 650 |
| 286 | 20250225 | 145500 | 1238922515 | 4380 | 4380 | 4385 | 4375 | 306 |
| 287 | 20250225 | 145400 | 1237583365 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20250225 | 145300 | 1237583365 | 4380 | 4375 | 4380 | 4375 | 600 |
| 289 | 20250225 | 145200 | 1234958315 | 4370 | 4370 | 4370 | 4365 | 390 |
| 290 | 20250225 | 145100 | 1233254630 | 4370 | 4365 | 4370 | 4365 | 19 |
| 291 | 20250225 | 145000 | 1233171650 | 4370 | 4380 | 4380 | 4370 | 398 |
| 292 | 20250225 | 144900 | 1231432310 | 4380 | 4395 | 4400 | 4380 | 758 |
| 293 | 20250225 | 144800 | 1228108700 | 4405 | 4390 | 4405 | 4390 | 7607 |
| 294 | 20250225 | 144700 | 1194687745 | 4380 | 4385 | 4385 | 4380 | 138 |
| 295 | 20250225 | 144600 | 1194083225 | 4385 | 4400 | 4400 | 4385 | 2048 |
| 296 | 20250225 | 144500 | 1185074245 | 4400 | 4400 | 4400 | 4400 | 195 |
| 297 | 20250225 | 144400 | 1184216245 | 4395 | 4390 | 4400 | 4390 | 2555 |
| 298 | 20250225 | 144300 | 1172976830 | 4395 | 4390 | 4395 | 4390 | 2214 |
| 299 | 20250225 | 144200 | 1163249075 | 4390 | 4375 | 4390 | 4375 | 598 |
| 300 | 20250225 | 144100 | 1160627125 | 4370 | 4355 | 4370 | 4355 | 316 |
| 301 | 20250225 | 144000 | 1159246910 | 4355 | 4355 | 4355 | 4355 | 608 |
| 302 | 20250225 | 143900 | 1156599070 | 4355 | 4370 | 4370 | 4355 | 3354 |
| 303 | 20250225 | 143800 | 1141946635 | 4370 | 4370 | 4370 | 4370 | 253 |
| 304 | 20250225 | 143700 | 1140841025 | 4370 | 4370 | 4370 | 4370 | 2142 |
| 305 | 20250225 | 143600 | 1131480485 | 4370 | 4370 | 4370 | 4370 | 600 |
| 306 | 20250225 | 143500 | 1128858485 | 4370 | 4355 | 4370 | 4355 | 179 |
| 307 | 20250225 | 143400 | 1128077165 | 4360 | 4355 | 4360 | 4355 | 27 |
| 308 | 20250225 | 143300 | 1127959465 | 4350 | 4350 | 4355 | 4350 | 186 |
| 309 | 20250225 | 143200 | 1127150195 | 4350 | 4355 | 4355 | 4350 | 503 |
| 310 | 20250225 | 143100 | 1124960145 | 4355 | 4350 | 4355 | 4350 | 109 |
| 311 | 20250225 | 143000 | 1124485940 | 4355 | 4350 | 4355 | 4350 | 255 |
| 312 | 20250225 | 142900 | 1123376560 | 4350 | 4340 | 4350 | 4340 | 213 |
| 313 | 20250225 | 142800 | 1122452120 | 4355 | 4340 | 4355 | 4340 | 107 |
| 314 | 20250225 | 142700 | 1121987635 | 4340 | 4340 | 4340 | 4340 | 69 |
| 315 | 20250225 | 142600 | 1121688175 | 4340 | 4340 | 4340 | 4340 | 0 |
| 316 | 20250225 | 142500 | 1121688175 | 4340 | 4350 | 4350 | 4340 | 302 |
| 317 | 20250225 | 142400 | 1120374495 | 4355 | 4350 | 4355 | 4350 | 111 |
| 318 | 20250225 | 142300 | 1119891140 | 4355 | 4355 | 4355 | 4355 | 0 |
| 319 | 20250225 | 142200 | 1119891140 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20250225 | 142100 | 1119891140 | 4355 | 4345 | 4355 | 4345 | 413 |
| 321 | 20250225 | 142000 | 1118093990 | 4345 | 4345 | 4345 | 4345 | 0 |
| 322 | 20250225 | 141900 | 1118093990 | 4345 | 4345 | 4345 | 4345 | 3858 |
| 323 | 20250225 | 141800 | 1101330980 | 4345 | 4345 | 4345 | 4345 | 10 |
| 324 | 20250225 | 141700 | 1101287530 | 4345 | 4340 | 4345 | 4340 | 18 |
| 325 | 20250225 | 141600 | 1101209345 | 4345 | 4340 | 4345 | 4340 | 83 |
| 326 | 20250225 | 141500 | 1100849120 | 4345 | 4340 | 4345 | 4340 | 12 |
| 327 | 20250225 | 141400 | 1100797035 | 4330 | 4330 | 4330 | 4330 | 144 |
| 328 | 20250225 | 141300 | 1100173515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 329 | 20250225 | 141200 | 1100173515 | 4340 | 4330 | 4340 | 4325 | 125 |
| 330 | 20250225 | 141100 | 1099631255 | 4330 | 4330 | 4330 | 4325 | 2772 |
| 331 | 20250225 | 141000 | 1087630495 | 4330 | 4330 | 4340 | 4330 | 153 |
| 332 | 20250225 | 140900 | 1086967990 | 4340 | 4330 | 4340 | 4330 | 7 |
| 333 | 20250225 | 140800 | 1086937670 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20250225 | 140700 | 1086937670 | 4340 | 4330 | 4340 | 4325 | 305 |
| 335 | 20250225 | 140600 | 1085618030 | 4340 | 4330 | 4340 | 4330 | 208 |
| 336 | 20250225 | 140500 | 1084717380 | 4325 | 4335 | 4340 | 4325 | 326 |
| 337 | 20250225 | 140400 | 1083305560 | 4335 | 4330 | 4335 | 4325 | 168 |
| 338 | 20250225 | 140300 | 1082578365 | 4330 | 4335 | 4335 | 4330 | 113 |
| 339 | 20250225 | 140200 | 1082088950 | 4335 | 4335 | 4335 | 4335 | 201 |
| 340 | 20250225 | 140100 | 1081217615 | 4340 | 4330 | 4340 | 4330 | 161 |
| 341 | 20250225 | 140000 | 1080520475 | 4335 | 4330 | 4335 | 4330 | 264 |
| 342 | 20250225 | 135900 | 1079376600 | 4330 | 4330 | 4330 | 4330 | 1 |
| 343 | 20250225 | 135800 | 1079372270 | 4325 | 4325 | 4335 | 4325 | 15 |
| 344 | 20250225 | 135700 | 1079307335 | 4325 | 4305 | 4325 | 4300 | 2679 |
| 345 | 20250225 | 135600 | 1067781610 | 4305 | 4350 | 4350 | 4305 | 4892 |
| 346 | 20250225 | 135500 | 1046633475 | 4355 | 4350 | 4370 | 4350 | 74 |
| 347 | 20250225 | 135400 | 1046311465 | 4375 | 4370 | 4375 | 4370 | 804 |
| 348 | 20250225 | 135300 | 1042794570 | 4350 | 4365 | 4370 | 4350 | 2425 |
| 349 | 20250225 | 135200 | 1032226745 | 4370 | 4380 | 4380 | 4355 | 1202 |
| 350 | 20250225 | 135100 | 1026972380 | 4380 | 4410 | 4420 | 4375 | 27961 |
| 351 | 20250225 | 135000 | 904398460 | 4410 | 4425 | 4440 | 4405 | 4035 |
| 352 | 20250225 | 134900 | 886510475 | 4425 | 4415 | 4425 | 4415 | 1890 |
| 353 | 20250225 | 134800 | 878156245 | 4410 | 4405 | 4420 | 4405 | 6831 |
| 354 | 20250225 | 134700 | 848023430 | 4400 | 4390 | 4400 | 4385 | 1818 |
| 355 | 20250225 | 134600 | 840027470 | 4400 | 4355 | 4400 | 4355 | 10145 |
| 356 | 20250225 | 134500 | 795529575 | 4380 | 4375 | 4380 | 4355 | 769 |
| 357 | 20250225 | 134400 | 792175245 | 4375 | 4375 | 4375 | 4375 | 0 |
| 358 | 20250225 | 134300 | 792175245 | 4375 | 4360 | 4375 | 4360 | 484 |
| 359 | 20250225 | 134200 | 790064990 | 4380 | 4380 | 4380 | 4380 | 0 |
| 360 | 20250225 | 134100 | 790064990 | 4380 | 4380 | 4380 | 4380 | 0 |
| 361 | 20250225 | 134000 | 790064990 | 4380 | 4385 | 4385 | 4380 | 1247 |
| 362 | 20250225 | 133900 | 784602630 | 4385 | 4370 | 4385 | 4355 | 1778 |
| 363 | 20250225 | 133800 | 776815765 | 4370 | 4360 | 4370 | 4360 | 1567 |
| 364 | 20250225 | 133700 | 769983300 | 4355 | 4355 | 4355 | 4355 | 13 |
| 365 | 20250225 | 133600 | 769926685 | 4360 | 4360 | 4360 | 4360 | 0 |
| 366 | 20250225 | 133500 | 769926685 | 4360 | 4360 | 4360 | 4360 | 1 |
| 367 | 20250225 | 133400 | 769922325 | 4365 | 4350 | 4365 | 4350 | 613 |
| 368 | 20250225 | 133300 | 767248080 | 4350 | 4350 | 4350 | 4350 | 6 |
| 369 | 20250225 | 133200 | 767221980 | 4350 | 4350 | 4350 | 4350 | 300 |
| 370 | 20250225 | 133100 | 765916980 | 4365 | 4365 | 4365 | 4365 | 0 |
| 371 | 20250225 | 133000 | 765916980 | 4365 | 4365 | 4365 | 4365 | 0 |
| 372 | 20250225 | 132900 | 765916980 | 4365 | 4360 | 4365 | 4350 | 2101 |
| 373 | 20250225 | 132800 | 756772885 | 4365 | 4365 | 4365 | 4365 | 200 |
| 374 | 20250225 | 132700 | 755899885 | 4365 | 4355 | 4365 | 4350 | 1460 |
| 375 | 20250225 | 132600 | 749547620 | 4355 | 4360 | 4360 | 4355 | 1071 |
| 376 | 20250225 | 132500 | 744881985 | 4370 | 4365 | 4370 | 4360 | 260 |
| 377 | 20250225 | 132400 | 743747145 | 4365 | 4380 | 4380 | 4365 | 275 |
| 378 | 20250225 | 132300 | 742546750 | 4365 | 4375 | 4380 | 4365 | 2550 |
| 379 | 20250225 | 132200 | 731386550 | 4375 | 4375 | 4375 | 4370 | 1352 |
| 380 | 20250225 | 132100 | 725477540 | 4375 | 4370 | 4375 | 4370 | 58 |
| 381 | 20250225 | 132000 | 725223825 | 4375 | 4375 | 4375 | 4375 | 40 |
| 382 | 20250225 | 131900 | 725048825 | 4375 | 4375 | 4380 | 4375 | 1298 |
| 383 | 20250225 | 131800 | 719370050 | 4375 | 4375 | 4375 | 4375 | 60 |
| 384 | 20250225 | 131700 | 719107550 | 4375 | 4375 | 4375 | 4375 | 0 |
| 385 | 20250225 | 131600 | 719107550 | 4375 | 4355 | 4375 | 4355 | 4585 |
| 386 | 20250225 | 131500 | 699092200 | 4355 | 4360 | 4360 | 4355 | 79 |
| 387 | 20250225 | 131400 | 698748005 | 4355 | 4355 | 4355 | 4355 | 1 |
| 388 | 20250225 | 131300 | 698743650 | 4360 | 4350 | 4360 | 4350 | 2 |
| 389 | 20250225 | 131200 | 698734940 | 4350 | 4340 | 4360 | 4340 | 509 |
| 390 | 20250225 | 131100 | 696525780 | 4360 | 4355 | 4360 | 4350 | 233 |
| 391 | 20250225 | 131000 | 695512060 | 4355 | 4335 | 4355 | 4335 | 2302 |
| 392 | 20250225 | 130900 | 685509070 | 4355 | 4340 | 4355 | 4335 | 2046 |
| 393 | 20250225 | 130800 | 676626565 | 4355 | 4355 | 4355 | 4345 | 1134 |
| 394 | 20250225 | 130700 | 671698285 | 4360 | 4360 | 4360 | 4360 | 11 |
| 395 | 20250225 | 130600 | 671650325 | 4360 | 4365 | 4365 | 4360 | 56 |
| 396 | 20250225 | 130500 | 671406160 | 4340 | 4360 | 4370 | 4340 | 249 |
| 397 | 20250225 | 130400 | 670319810 | 4370 | 4355 | 4370 | 4355 | 2492 |
| 398 | 20250225 | 130300 | 659455335 | 4350 | 4335 | 4350 | 4335 | 3964 |
| 399 | 20250225 | 130200 | 642222160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 400 | 20250225 | 130100 | 642222160 | 4330 | 4330 | 4330 | 4330 | 15 |
| 401 | 20250225 | 130000 | 642157210 | 4330 | 4330 | 4330 | 4330 | 1230 |
| 402 | 20250225 | 125900 | 636831310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 403 | 20250225 | 125800 | 636831310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 404 | 20250225 | 125700 | 636831310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 405 | 20250225 | 125600 | 636831310 | 4330 | 4330 | 4330 | 4330 | 83 |
| 406 | 20250225 | 125500 | 636471920 | 4330 | 4330 | 4330 | 4330 | 379 |
| 407 | 20250225 | 125400 | 634830850 | 4330 | 4320 | 4330 | 4310 | 150 |
| 408 | 20250225 | 125300 | 634182445 | 4325 | 4325 | 4325 | 4325 | 6 |
| 409 | 20250225 | 125200 | 634156495 | 4310 | 4310 | 4310 | 4310 | 50 |
| 410 | 20250225 | 125100 | 633940995 | 4330 | 4330 | 4330 | 4330 | 0 |
| 411 | 20250225 | 125000 | 633940995 | 4330 | 4330 | 4330 | 4330 | 141 |
| 412 | 20250225 | 124900 | 633330465 | 4330 | 4325 | 4330 | 4325 | 3613 |
| 413 | 20250225 | 124800 | 617687210 | 4325 | 4305 | 4325 | 4305 | 35 |
| 414 | 20250225 | 124700 | 617535855 | 4325 | 4325 | 4325 | 4325 | 0 |
| 415 | 20250225 | 124600 | 617535855 | 4325 | 4325 | 4325 | 4325 | 36 |
| 416 | 20250225 | 124500 | 617380155 | 4305 | 4325 | 4325 | 4305 | 839 |
| 417 | 20250225 | 124400 | 613758625 | 4325 | 4325 | 4325 | 4325 | 0 |
| 418 | 20250225 | 124300 | 613758625 | 4325 | 4305 | 4325 | 4305 | 301 |
| 419 | 20250225 | 124200 | 612462800 | 4310 | 4305 | 4310 | 4305 | 712 |
| 420 | 20250225 | 124100 | 609394115 | 4330 | 4330 | 4330 | 4330 | 1 |
| 421 | 20250225 | 124000 | 609389785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 422 | 20250225 | 123900 | 609389785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 423 | 20250225 | 123800 | 609389785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20250225 | 123700 | 609389785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 425 | 20250225 | 123600 | 609389785 | 4335 | 4320 | 4335 | 4315 | 2337 |
| 426 | 20250225 | 123500 | 599260740 | 4315 | 4315 | 4315 | 4315 | 267 |
| 427 | 20250225 | 123400 | 598108635 | 4305 | 4305 | 4305 | 4305 | 21 |
| 428 | 20250225 | 123300 | 598018230 | 4315 | 4315 | 4315 | 4315 | 0 |
| 429 | 20250225 | 123200 | 598018230 | 4315 | 4315 | 4315 | 4315 | 0 |
| 430 | 20250225 | 123100 | 598018230 | 4315 | 4310 | 4315 | 4310 | 256 |
| 431 | 20250225 | 123000 | 596914865 | 4320 | 4320 | 4320 | 4320 | 0 |
| 432 | 20250225 | 122900 | 596914865 | 4320 | 4310 | 4320 | 4310 | 64 |
| 433 | 20250225 | 122800 | 596639015 | 4310 | 4310 | 4310 | 4310 | 100 |
| 434 | 20250225 | 122700 | 596208015 | 4310 | 4310 | 4310 | 4310 | 0 |
| 435 | 20250225 | 122600 | 596208015 | 4310 | 4305 | 4310 | 4305 | 11 |
| 436 | 20250225 | 122500 | 596160655 | 4305 | 4320 | 4320 | 4305 | 828 |
| 437 | 20250225 | 122400 | 592595885 | 4310 | 4320 | 4320 | 4310 | 100 |
| 438 | 20250225 | 122300 | 592164215 | 4310 | 4310 | 4310 | 4310 | 0 |
| 439 | 20250225 | 122200 | 592164215 | 4310 | 4310 | 4315 | 4310 | 1904 |
| 440 | 20250225 | 122100 | 583957950 | 4310 | 4315 | 4315 | 4310 | 169 |
| 441 | 20250225 | 122000 | 583229535 | 4315 | 4320 | 4320 | 4315 | 1147 |
| 442 | 20250225 | 121900 | 578280185 | 4320 | 4330 | 4330 | 4320 | 886 |
| 443 | 20250225 | 121800 | 574451385 | 4335 | 4330 | 4335 | 4330 | 155 |
| 444 | 20250225 | 121700 | 573780185 | 4335 | 4325 | 4335 | 4325 | 51 |
| 445 | 20250225 | 121600 | 573559400 | 4325 | 4325 | 4325 | 4325 | 0 |
| 446 | 20250225 | 121500 | 573559400 | 4325 | 4340 | 4340 | 4325 | 51 |
| 447 | 20250225 | 121400 | 573338780 | 4335 | 4330 | 4335 | 4330 | 197 |
| 448 | 20250225 | 121300 | 572485755 | 4330 | 4330 | 4330 | 4330 | 64 |
| 449 | 20250225 | 121200 | 572208635 | 4325 | 4330 | 4330 | 4325 | 801 |
| 450 | 20250225 | 121100 | 568744305 | 4315 | 4325 | 4330 | 4315 | 445 |
| 451 | 20250225 | 121000 | 566823455 | 4330 | 4325 | 4330 | 4325 | 46 |
| 452 | 20250225 | 120900 | 566624450 | 4320 | 4320 | 4320 | 4320 | 2 |
| 453 | 20250225 | 120800 | 566615810 | 4325 | 4310 | 4325 | 4300 | 321 |
| 454 | 20250225 | 120700 | 565235260 | 4305 | 4305 | 4305 | 4305 | 0 |
| 455 | 20250225 | 120600 | 565235260 | 4305 | 4305 | 4305 | 4305 | 303 |
| 456 | 20250225 | 120500 | 563930845 | 4310 | 4310 | 4310 | 4310 | 2 |
| 457 | 20250225 | 120400 | 563922225 | 4315 | 4315 | 4315 | 4315 | 1 |
| 458 | 20250225 | 120300 | 563917910 | 4305 | 4305 | 4305 | 4305 | 13 |
| 459 | 20250225 | 120200 | 563861945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 460 | 20250225 | 120100 | 563861945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 461 | 20250225 | 120000 | 563861945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 462 | 20250225 | 115900 | 563861945 | 4330 | 4330 | 4330 | 4330 | 1 |
| 463 | 20250225 | 115800 | 563857615 | 4305 | 4305 | 4305 | 4305 | 1 |
| 464 | 20250225 | 115700 | 563853310 | 4340 | 4305 | 4350 | 4305 | 641 |
| 465 | 20250225 | 115600 | 561074340 | 4300 | 4300 | 4300 | 4300 | 50 |
| 466 | 20250225 | 115500 | 560859340 | 4290 | 4290 | 4290 | 4290 | 1 |
| 467 | 20250225 | 115400 | 560855050 | 4285 | 4285 | 4285 | 4285 | 1 |
| 468 | 20250225 | 115300 | 560850765 | 4285 | 4290 | 4290 | 4285 | 881 |
| 469 | 20250225 | 115200 | 557074840 | 4300 | 4300 | 4300 | 4300 | 27 |
| 470 | 20250225 | 115100 | 556958740 | 4295 | 4295 | 4295 | 4295 | 243 |
| 471 | 20250225 | 115000 | 555915055 | 4295 | 4325 | 4325 | 4295 | 1006 |
| 472 | 20250225 | 114900 | 551593105 | 4295 | 4300 | 4300 | 4295 | 82 |
| 473 | 20250225 | 114800 | 551240730 | 4330 | 4330 | 4330 | 4330 | 1199 |
| 474 | 20250225 | 114700 | 546049060 | 4330 | 4330 | 4330 | 4275 | 9593 |
| 475 | 20250225 | 114600 | 504719750 | 4335 | 4335 | 4335 | 4335 | 0 |
| 476 | 20250225 | 114500 | 504719750 | 4335 | 4330 | 4335 | 4330 | 449 |
| 477 | 20250225 | 114400 | 502773340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 478 | 20250225 | 114300 | 502773340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 479 | 20250225 | 114200 | 502773340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 480 | 20250225 | 114100 | 502773340 | 4335 | 4335 | 4335 | 4335 | 1 |
| 481 | 20250225 | 114000 | 502769005 | 4340 | 4320 | 4340 | 4320 | 2 |
| 482 | 20250225 | 113900 | 502760345 | 4340 | 4340 | 4340 | 4335 | 13 |
| 483 | 20250225 | 113800 | 502703935 | 4340 | 4320 | 4340 | 4320 | 80 |
| 484 | 20250225 | 113700 | 502357535 | 4320 | 4335 | 4335 | 4320 | 728 |
| 485 | 20250225 | 113600 | 499212135 | 4335 | 4350 | 4350 | 4335 | 101 |
| 486 | 20250225 | 113500 | 498774285 | 4350 | 4345 | 4350 | 4335 | 617 |
| 487 | 20250225 | 113400 | 496095835 | 4350 | 4350 | 4350 | 4350 | 200 |
| 488 | 20250225 | 113300 | 495225835 | 4350 | 4350 | 4350 | 4340 | 222 |
| 489 | 20250225 | 113200 | 494261530 | 4350 | 4350 | 4360 | 4350 | 3403 |
| 490 | 20250225 | 113100 | 479458470 | 4345 | 4350 | 4355 | 4345 | 1469 |
| 491 | 20250225 | 113000 | 473068190 | 4340 | 4345 | 4350 | 4340 | 900 |
| 492 | 20250225 | 112900 | 469156005 | 4340 | 4335 | 4340 | 4335 | 2500 |
| 493 | 20250225 | 112800 | 458311005 | 4335 | 4335 | 4335 | 4335 | 13 |
| 494 | 20250225 | 112700 | 458254650 | 4310 | 4320 | 4320 | 4310 | 855 |
| 495 | 20250225 | 112600 | 454567300 | 4320 | 4320 | 4320 | 4320 | 45 |
| 496 | 20250225 | 112500 | 454372900 | 4315 | 4315 | 4315 | 4315 | 131 |
| 497 | 20250225 | 112400 | 453807635 | 4315 | 4335 | 4335 | 4315 | 64 |
| 498 | 20250225 | 112300 | 453531345 | 4335 | 4340 | 4340 | 4325 | 1419 |
| 499 | 20250225 | 112200 | 447386060 | 4340 | 4330 | 4340 | 4330 | 15 |
| 500 | 20250225 | 112100 | 447321100 | 4330 | 4335 | 4340 | 4330 | 3123 |
| 501 | 20250225 | 112000 | 433798010 | 4335 | 4330 | 4340 | 4330 | 227 |
| 502 | 20250225 | 111900 | 432815035 | 4330 | 4330 | 4330 | 4330 | 0 |
| 503 | 20250225 | 111800 | 432815035 | 4330 | 4330 | 4330 | 4330 | 27 |
| 504 | 20250225 | 111700 | 432698125 | 4335 | 4325 | 4335 | 4325 | 294 |
| 505 | 20250225 | 111600 | 431426450 | 4320 | 4305 | 4320 | 4305 | 552 |
| 506 | 20250225 | 111500 | 429042840 | 4305 | 4300 | 4305 | 4300 | 332 |
| 507 | 20250225 | 111400 | 427615165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 508 | 20250225 | 111300 | 427615165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 509 | 20250225 | 111200 | 427615165 | 4285 | 4295 | 4295 | 4285 | 847 |
| 510 | 20250225 | 111100 | 423982240 | 4285 | 4315 | 4315 | 4285 | 2240 |
| 511 | 20250225 | 111000 | 414330760 | 4330 | 4340 | 4340 | 4330 | 3194 |
| 512 | 20250225 | 110900 | 400498995 | 4340 | 4330 | 4340 | 4330 | 214 |
| 513 | 20250225 | 110800 | 399570355 | 4340 | 4335 | 4340 | 4335 | 1161 |
| 514 | 20250225 | 110700 | 394534615 | 4340 | 4330 | 4340 | 4315 | 608 |
| 515 | 20250225 | 110600 | 391902110 | 4330 | 4335 | 4340 | 4315 | 907 |
| 516 | 20250225 | 110500 | 387976785 | 4330 | 4330 | 4330 | 4315 | 1522 |
| 517 | 20250225 | 110400 | 381390080 | 4330 | 4300 | 4330 | 4300 | 19487 |
| 518 | 20250225 | 110300 | 297519210 | 4300 | 4290 | 4300 | 4290 | 4843 |
| 519 | 20250225 | 110200 | 276708955 | 4290 | 4290 | 4290 | 4290 | 1 |
| 520 | 20250225 | 110100 | 276704665 | 4285 | 4275 | 4285 | 4275 | 2829 |
| 521 | 20250225 | 110000 | 264596480 | 4275 | 4270 | 4275 | 4270 | 16 |
| 522 | 20250225 | 105900 | 264528095 | 4270 | 4270 | 4270 | 4270 | 427 |
| 523 | 20250225 | 105800 | 262704805 | 4260 | 4260 | 4260 | 4260 | 770 |
| 524 | 20250225 | 105700 | 259424605 | 4260 | 4260 | 4260 | 4260 | 900 |
| 525 | 20250225 | 105600 | 255590605 | 4255 | 4255 | 4255 | 4255 | 0 |
| 526 | 20250225 | 105500 | 255590605 | 4255 | 4255 | 4255 | 4255 | 2 |
| 527 | 20250225 | 105400 | 255582095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 528 | 20250225 | 105300 | 255582095 | 4270 | 4270 | 4270 | 4270 | 119 |
| 529 | 20250225 | 105200 | 255073965 | 4270 | 4270 | 4270 | 4270 | 0 |
| 530 | 20250225 | 105100 | 255073965 | 4270 | 4270 | 4270 | 4270 | 0 |
| 531 | 20250225 | 105000 | 255073965 | 4270 | 4270 | 4270 | 4270 | 3060 |
| 532 | 20250225 | 104900 | 242007765 | 4270 | 4270 | 4270 | 4270 | 300 |
| 533 | 20250225 | 104800 | 240726765 | 4270 | 4270 | 4270 | 4270 | 200 |
| 534 | 20250225 | 104700 | 239872765 | 4270 | 4270 | 4270 | 4270 | 0 |
| 535 | 20250225 | 104600 | 239872765 | 4270 | 4270 | 4270 | 4270 | 505 |
| 536 | 20250225 | 104500 | 237716415 | 4275 | 4275 | 4275 | 4275 | 0 |
| 537 | 20250225 | 104400 | 237716415 | 4275 | 4275 | 4275 | 4275 | 0 |
| 538 | 20250225 | 104300 | 237716415 | 4275 | 4275 | 4275 | 4275 | 31 |
| 539 | 20250225 | 104200 | 237583890 | 4275 | 4275 | 4275 | 4275 | 311 |
| 540 | 20250225 | 104100 | 236254365 | 4275 | 4275 | 4275 | 4275 | 0 |
| 541 | 20250225 | 104000 | 236254365 | 4275 | 4275 | 4275 | 4275 | 0 |
| 542 | 20250225 | 103900 | 236254365 | 4275 | 4275 | 4275 | 4275 | 300 |
| 543 | 20250225 | 103800 | 234971865 | 4275 | 4255 | 4275 | 4255 | 3 |
| 544 | 20250225 | 103700 | 234959060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 545 | 20250225 | 103600 | 234959060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 546 | 20250225 | 103500 | 234959060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 547 | 20250225 | 103400 | 234959060 | 4260 | 4260 | 4260 | 4260 | 364 |
| 548 | 20250225 | 103300 | 233408420 | 4260 | 4260 | 4260 | 4260 | 21 |
| 549 | 20250225 | 103200 | 233318960 | 4255 | 4255 | 4255 | 4255 | 0 |
| 550 | 20250225 | 103100 | 233318960 | 4255 | 4255 | 4255 | 4255 | 1 |
| 551 | 20250225 | 103000 | 233314705 | 4260 | 4260 | 4260 | 4260 | 1 |
| 552 | 20250225 | 102900 | 233310445 | 4260 | 4260 | 4260 | 4260 | 0 |
| 553 | 20250225 | 102800 | 233310445 | 4260 | 4260 | 4260 | 4260 | 0 |
| 554 | 20250225 | 102700 | 233310445 | 4260 | 4260 | 4260 | 4260 | 906 |
| 555 | 20250225 | 102600 | 229450885 | 4260 | 4260 | 4260 | 4260 | 0 |
| 556 | 20250225 | 102500 | 229450885 | 4260 | 4260 | 4260 | 4260 | 21 |
| 557 | 20250225 | 102400 | 229361425 | 4260 | 4260 | 4260 | 4260 | 0 |
| 558 | 20250225 | 102300 | 229361425 | 4260 | 4260 | 4260 | 4260 | 0 |
| 559 | 20250225 | 102200 | 229361425 | 4260 | 4260 | 4260 | 4260 | 80 |
| 560 | 20250225 | 102100 | 229020625 | 4255 | 4255 | 4255 | 4255 | 0 |
| 561 | 20250225 | 102000 | 229020625 | 4255 | 4255 | 4275 | 4255 | 6 |
| 562 | 20250225 | 101900 | 228995075 | 4255 | 4255 | 4255 | 4255 | 14 |
| 563 | 20250225 | 101800 | 228935505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 564 | 20250225 | 101700 | 228935505 | 4255 | 4275 | 4275 | 4255 | 48 |
| 565 | 20250225 | 101600 | 228730745 | 4275 | 4275 | 4275 | 4275 | 8 |
| 566 | 20250225 | 101500 | 228696545 | 4275 | 4275 | 4275 | 4275 | 1 |
| 567 | 20250225 | 101400 | 228692270 | 4255 | 4260 | 4260 | 4255 | 116 |
| 568 | 20250225 | 101300 | 228198280 | 4260 | 4260 | 4260 | 4260 | 198 |
| 569 | 20250225 | 101200 | 227354800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 570 | 20250225 | 101100 | 227354800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 571 | 20250225 | 101000 | 227354800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 572 | 20250225 | 100900 | 227354800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 573 | 20250225 | 100800 | 227354800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 574 | 20250225 | 100700 | 227354800 | 4280 | 4280 | 4280 | 4280 | 934 |
| 575 | 20250225 | 100600 | 223357280 | 4280 | 4280 | 4280 | 4280 | 0 |
| 576 | 20250225 | 100500 | 223357280 | 4280 | 4280 | 4280 | 4280 | 0 |
| 577 | 20250225 | 100400 | 223357280 | 4280 | 4260 | 4280 | 4255 | 901 |
| 578 | 20250225 | 100300 | 219522585 | 4255 | 4255 | 4255 | 4255 | 0 |
| 579 | 20250225 | 100200 | 219522585 | 4255 | 4260 | 4260 | 4255 | 200 |
| 580 | 20250225 | 100100 | 218671570 | 4270 | 4270 | 4270 | 4270 | 1400 |
| 581 | 20250225 | 100000 | 212693570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 582 | 20250225 | 095900 | 212693570 | 4255 | 4260 | 4260 | 4255 | 754 |
| 583 | 20250225 | 095800 | 209485205 | 4270 | 4270 | 4270 | 4270 | 234 |
| 584 | 20250225 | 095700 | 208486025 | 4270 | 4270 | 4270 | 4270 | 72 |
| 585 | 20250225 | 095600 | 208178585 | 4280 | 4280 | 4280 | 4280 | 0 |
| 586 | 20250225 | 095500 | 208178585 | 4280 | 4270 | 4280 | 4270 | 256 |
| 587 | 20250225 | 095400 | 207084115 | 4280 | 4280 | 4280 | 4280 | 210 |
| 588 | 20250225 | 095300 | 206185315 | 4285 | 4285 | 4285 | 4285 | 2 |
| 589 | 20250225 | 095200 | 206176745 | 4280 | 4280 | 4280 | 4280 | 0 |
| 590 | 20250225 | 095100 | 206176745 | 4280 | 4280 | 4280 | 4280 | 227 |
| 591 | 20250225 | 095000 | 205205185 | 4260 | 4270 | 4270 | 4255 | 25 |
| 592 | 20250225 | 094900 | 205098730 | 4280 | 4280 | 4280 | 4280 | 318 |
| 593 | 20250225 | 094800 | 203737690 | 4285 | 4285 | 4285 | 4285 | 587 |
| 594 | 20250225 | 094700 | 201222395 | 4285 | 4285 | 4285 | 4285 | 11 |
| 595 | 20250225 | 094600 | 201175260 | 4285 | 4285 | 4285 | 4285 | 1 |
| 596 | 20250225 | 094500 | 201170975 | 4285 | 4285 | 4285 | 4285 | 1 |
| 597 | 20250225 | 094400 | 201166690 | 4285 | 4285 | 4285 | 4285 | 22 |
| 598 | 20250225 | 094300 | 201072420 | 4290 | 4290 | 4290 | 4290 | 10 |
| 599 | 20250225 | 094200 | 201029520 | 4285 | 4275 | 4285 | 4275 | 402 |
| 600 | 20250225 | 094100 | 199308270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 601 | 20250225 | 094000 | 199308270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 602 | 20250225 | 093900 | 199308270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 603 | 20250225 | 093800 | 199308270 | 4285 | 4255 | 4285 | 4255 | 26 |
| 604 | 20250225 | 093700 | 199196900 | 4245 | 4230 | 4285 | 4230 | 10061 |
| 605 | 20250225 | 093600 | 156190855 | 4230 | 4225 | 4230 | 4210 | 1444 |
| 606 | 20250225 | 093500 | 150104090 | 4225 | 4225 | 4225 | 4225 | 0 |
| 607 | 20250225 | 093400 | 150104090 | 4225 | 4210 | 4225 | 4210 | 56 |
| 608 | 20250225 | 093300 | 149868315 | 4210 | 4225 | 4225 | 4210 | 1141 |
| 609 | 20250225 | 093200 | 145057575 | 4230 | 4250 | 4250 | 4230 | 4685 |
| 610 | 20250225 | 093100 | 125206930 | 4240 | 4250 | 4250 | 4240 | 310 |
| 611 | 20250225 | 093000 | 123892430 | 4250 | 4250 | 4250 | 4250 | 6 |
| 612 | 20250225 | 092900 | 123866930 | 4250 | 4250 | 4250 | 4250 | 172 |
| 613 | 20250225 | 092800 | 123135930 | 4250 | 4250 | 4250 | 4250 | 228 |
| 614 | 20250225 | 092700 | 122166930 | 4250 | 4250 | 4250 | 4250 | 599 |
| 615 | 20250225 | 092600 | 119621180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 616 | 20250225 | 092500 | 119621180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 617 | 20250225 | 092400 | 119621180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 618 | 20250225 | 092300 | 119621180 | 4250 | 4250 | 4250 | 4250 | 603 |
| 619 | 20250225 | 092200 | 117058430 | 4250 | 4250 | 4250 | 4250 | 3 |
| 620 | 20250225 | 092100 | 117045680 | 4250 | 4230 | 4250 | 4230 | 104 |
| 621 | 20250225 | 092000 | 116603760 | 4225 | 4225 | 4225 | 4225 | 0 |
| 622 | 20250225 | 091900 | 116603760 | 4225 | 4245 | 4245 | 4225 | 2262 |
| 623 | 20250225 | 091800 | 107019885 | 4245 | 4245 | 4245 | 4245 | 910 |
| 624 | 20250225 | 091700 | 103156935 | 4245 | 4245 | 4245 | 4245 | 25 |
| 625 | 20250225 | 091600 | 103050810 | 4240 | 4240 | 4245 | 4240 | 304 |
| 626 | 20250225 | 091500 | 101760350 | 4245 | 4250 | 4250 | 4245 | 2104 |
| 627 | 20250225 | 091400 | 92825365 | 4255 | 4260 | 4260 | 4255 | 1714 |
| 628 | 20250225 | 091300 | 85527815 | 4260 | 4275 | 4275 | 4260 | 570 |
| 629 | 20250225 | 091200 | 83094140 | 4275 | 4260 | 4275 | 4260 | 540 |
| 630 | 20250225 | 091100 | 80793365 | 4275 | 4275 | 4275 | 4260 | 212 |
| 631 | 20250225 | 091000 | 79887095 | 4260 | 4260 | 4260 | 4260 | 0 |
| 632 | 20250225 | 090900 | 79887095 | 4260 | 4280 | 4280 | 4260 | 1956 |
| 633 | 20250225 | 090800 | 71526035 | 4280 | 4270 | 4285 | 4265 | 1681 |
| 634 | 20250225 | 090700 | 64328280 | 4265 | 4260 | 4280 | 4260 | 231 |
| 635 | 20250225 | 090600 | 63340115 | 4260 | 4260 | 4280 | 4260 | 808 |
| 636 | 20250225 | 090500 | 59897775 | 4280 | 4280 | 4280 | 4280 | 542 |
| 637 | 20250225 | 090400 | 57578015 | 4280 | 4285 | 4285 | 4280 | 209 |
| 638 | 20250225 | 090300 | 56683455 | 4285 | 4285 | 4285 | 4285 | 58 |
| 639 | 20250225 | 090200 | 56434925 | 4265 | 4290 | 4290 | 4250 | 7277 |
| 640 | 20250225 | 090100 | 25434800 | 4270 | 4290 | 4300 | 4260 | 2264 |
| 641 | 20250225 | 090000 | 15750975 | 4315 | 4300 | 4320 | 4295 | 3566 |