29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 3 | 20250225 | 184100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20250225 | 184000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20250225 | 183900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20250225 | 183800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20250225 | 183700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20250225 | 183600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20250225 | 183500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20250225 | 183400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20250225 | 183300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20250225 | 183200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20250225 | 183100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20250225 | 183000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20250225 | 182900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20250225 | 182800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20250225 | 182700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20250225 | 182600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20250225 | 182500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20250225 | 182400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20250225 | 182300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20250225 | 182200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20250225 | 182100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20250225 | 182000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20250225 | 181900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20250225 | 181800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20250225 | 181700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20250225 | 181600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20250225 | 181500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20250225 | 181400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20250225 | 181300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20250225 | 181200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 33 | 20250225 | 181100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20250225 | 181000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20250225 | 180900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20250225 | 180800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20250225 | 180700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20250225 | 180600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20250225 | 180500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20250225 | 180400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20250225 | 180300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20250225 | 180200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20250225 | 180100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20250225 | 180000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20250225 | 175900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20250225 | 175800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20250225 | 175700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20250225 | 175600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20250225 | 175500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20250225 | 175400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20250225 | 175300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20250225 | 175200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20250225 | 175100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20250225 | 175000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20250225 | 174900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20250225 | 174800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20250225 | 174700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20250225 | 174600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20250225 | 174500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20250225 | 174400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20250225 | 174300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20250225 | 174200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 63 | 20250225 | 174100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20250225 | 174000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20250225 | 173900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20250225 | 173800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20250225 | 173700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20250225 | 173600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20250225 | 173500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20250225 | 173400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20250225 | 173300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20250225 | 173200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20250225 | 173100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20250225 | 173000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20250225 | 172900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20250225 | 172800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20250225 | 172700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20250225 | 172600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20250225 | 172500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20250225 | 172400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20250225 | 172300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20250225 | 172200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20250225 | 172100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20250225 | 172000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20250225 | 171900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20250225 | 171800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20250225 | 171700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20250225 | 171600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20250225 | 171500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20250225 | 171400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20250225 | 171300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20250225 | 171200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 93 | 20250225 | 171100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20250225 | 171000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20250225 | 170900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20250225 | 170800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20250225 | 170700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20250225 | 170600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20250225 | 170500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20250225 | 170400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20250225 | 170300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20250225 | 170200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20250225 | 170100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20250225 | 170000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20250225 | 165900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20250225 | 165800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20250225 | 165700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20250225 | 165600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20250225 | 165500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20250225 | 165400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20250225 | 165300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20250225 | 165200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20250225 | 165100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20250225 | 165000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20250225 | 164900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20250225 | 164800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20250225 | 164700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20250225 | 164600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20250225 | 164500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20250225 | 164400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20250225 | 164300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20250225 | 164200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 123 | 20250225 | 164100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20250225 | 164000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20250225 | 163900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20250225 | 163800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20250225 | 163700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20250225 | 163600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20250225 | 163500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20250225 | 163400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20250225 | 163300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20250225 | 163200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20250225 | 163100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20250225 | 163000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20250225 | 162900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20250225 | 162800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20250225 | 162700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20250225 | 162600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20250225 | 162500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20250225 | 162400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20250225 | 162300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20250225 | 162200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20250225 | 162100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20250225 | 162000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20250225 | 161900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20250225 | 161800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20250225 | 161700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20250225 | 161600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20250225 | 161500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20250225 | 161400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20250225 | 161300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20250225 | 161200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 153 | 20250225 | 161100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20250225 | 161000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20250225 | 160900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20250225 | 160800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20250225 | 160700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20250225 | 160600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20250225 | 160500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20250225 | 160400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20250225 | 160300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20250225 | 160200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20250225 | 160100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20250225 | 160000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20250225 | 155900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20250225 | 155800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20250225 | 155700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20250225 | 155600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20250225 | 155500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20250225 | 155400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20250225 | 155300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20250225 | 155200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20250225 | 155100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20250225 | 155000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20250225 | 154900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20250225 | 154800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20250225 | 154700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20250225 | 154600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20250225 | 154500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20250225 | 154400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20250225 | 154300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20250225 | 154200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 183 | 20250225 | 154100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20250225 | 154000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20250225 | 153900 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20250225 | 153800 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20250225 | 153700 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20250225 | 153600 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20250225 | 153500 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20250225 | 153400 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20250225 | 153300 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20250225 | 153200 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20250225 | 153100 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20250225 | 153000 | 2152585730 | 2350 | 2350 | 2350 | 2350 | 17087 |
| 195 | 20250225 | 152900 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20250225 | 152800 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20250225 | 152700 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20250225 | 152600 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20250225 | 152500 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20250225 | 152400 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20250225 | 152300 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20250225 | 152200 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20250225 | 152100 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20250225 | 152000 | 2112431280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20250225 | 151900 | 2112431280 | 2330 | 2340 | 2340 | 2330 | 3807 |
| 206 | 20250225 | 151800 | 2103552395 | 2340 | 2340 | 2340 | 2340 | 3280 |
| 207 | 20250225 | 151700 | 2095877195 | 2335 | 2340 | 2340 | 2335 | 3570 |
| 208 | 20250225 | 151600 | 2087540395 | 2335 | 2340 | 2340 | 2335 | 2131 |
| 209 | 20250225 | 151500 | 2082562100 | 2335 | 2335 | 2340 | 2335 | 1234 |
| 210 | 20250225 | 151400 | 2079676025 | 2335 | 2335 | 2335 | 2335 | 1398 |
| 211 | 20250225 | 151300 | 2076411695 | 2330 | 2330 | 2335 | 2330 | 861 |
| 212 | 20250225 | 151200 | 2074401355 | 2335 | 2335 | 2335 | 2330 | 4286 |
| 213 | 20250225 | 151100 | 2064413545 | 2335 | 2335 | 2335 | 2335 | 180 |
| 214 | 20250225 | 151000 | 2063993245 | 2335 | 2335 | 2335 | 2330 | 857 |
| 215 | 20250225 | 150900 | 2061994650 | 2335 | 2335 | 2335 | 2335 | 606 |
| 216 | 20250225 | 150800 | 2060579640 | 2330 | 2335 | 2340 | 2330 | 702 |
| 217 | 20250225 | 150700 | 2058943705 | 2335 | 2330 | 2335 | 2330 | 368 |
| 218 | 20250225 | 150600 | 2058085680 | 2330 | 2330 | 2335 | 2330 | 310 |
| 219 | 20250225 | 150500 | 2057361880 | 2335 | 2335 | 2335 | 2335 | 4013 |
| 220 | 20250225 | 150400 | 2047991525 | 2335 | 2340 | 2340 | 2335 | 858 |
| 221 | 20250225 | 150300 | 2045985590 | 2340 | 2340 | 2340 | 2340 | 39 |
| 222 | 20250225 | 150200 | 2045894330 | 2340 | 2335 | 2340 | 2335 | 1196 |
| 223 | 20250225 | 150100 | 2043100415 | 2335 | 2345 | 2345 | 2335 | 449 |
| 224 | 20250225 | 150000 | 2042051330 | 2345 | 2345 | 2345 | 2345 | 541 |
| 225 | 20250225 | 145900 | 2040782685 | 2345 | 2340 | 2345 | 2340 | 200 |
| 226 | 20250225 | 145800 | 2040314660 | 2340 | 2345 | 2345 | 2340 | 2572 |
| 227 | 20250225 | 145700 | 2034295530 | 2350 | 2345 | 2350 | 2345 | 279 |
| 228 | 20250225 | 145600 | 2033640880 | 2345 | 2345 | 2345 | 2345 | 25 |
| 229 | 20250225 | 145500 | 2033582255 | 2350 | 2345 | 2350 | 2345 | 2 |
| 230 | 20250225 | 145400 | 2033577560 | 2350 | 2345 | 2350 | 2345 | 2156 |
| 231 | 20250225 | 145300 | 2028520760 | 2340 | 2350 | 2350 | 2340 | 1064 |
| 232 | 20250225 | 145200 | 2026030000 | 2350 | 2350 | 2350 | 2350 | 1527 |
| 233 | 20250225 | 145100 | 2022441550 | 2350 | 2350 | 2350 | 2350 | 197 |
| 234 | 20250225 | 145000 | 2021978600 | 2340 | 2345 | 2345 | 2340 | 536 |
| 235 | 20250225 | 144900 | 2020723400 | 2345 | 2345 | 2350 | 2345 | 6260 |
| 236 | 20250225 | 144800 | 2006038860 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 237 | 20250225 | 144700 | 2003693860 | 2345 | 2345 | 2345 | 2345 | 144 |
| 238 | 20250225 | 144600 | 2003356180 | 2345 | 2345 | 2345 | 2345 | 85 |
| 239 | 20250225 | 144500 | 2003156855 | 2345 | 2345 | 2345 | 2345 | 426 |
| 240 | 20250225 | 144400 | 2002157885 | 2345 | 2345 | 2345 | 2345 | 6 |
| 241 | 20250225 | 144300 | 2002143815 | 2345 | 2345 | 2345 | 2345 | 79 |
| 242 | 20250225 | 144200 | 2001958560 | 2345 | 2345 | 2345 | 2345 | 100 |
| 243 | 20250225 | 144100 | 2001724060 | 2345 | 2345 | 2345 | 2345 | 181 |
| 244 | 20250225 | 144000 | 2001299615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 245 | 20250225 | 143900 | 2001299615 | 2345 | 2345 | 2345 | 2345 | 54 |
| 246 | 20250225 | 143800 | 2001172985 | 2350 | 2345 | 2350 | 2345 | 86 |
| 247 | 20250225 | 143700 | 2000970895 | 2345 | 2350 | 2350 | 2345 | 623 |
| 248 | 20250225 | 143600 | 1999509170 | 2345 | 2345 | 2345 | 2345 | 1 |
| 249 | 20250225 | 143500 | 1999506825 | 2345 | 2345 | 2350 | 2345 | 174 |
| 250 | 20250225 | 143400 | 1999098395 | 2350 | 2350 | 2350 | 2350 | 0 |
| 251 | 20250225 | 143300 | 1999098395 | 2350 | 2350 | 2350 | 2350 | 3608 |
| 252 | 20250225 | 143200 | 1990619595 | 2350 | 2350 | 2350 | 2350 | 6 |
| 253 | 20250225 | 143100 | 1990605495 | 2350 | 2350 | 2350 | 2350 | 178 |
| 254 | 20250225 | 143000 | 1990187195 | 2350 | 2350 | 2350 | 2350 | 79 |
| 255 | 20250225 | 142900 | 1990001545 | 2345 | 2345 | 2345 | 2345 | 42 |
| 256 | 20250225 | 142800 | 1989903055 | 2345 | 2345 | 2345 | 2345 | 521 |
| 257 | 20250225 | 142700 | 1988681310 | 2345 | 2345 | 2345 | 2340 | 2576 |
| 258 | 20250225 | 142600 | 1982640690 | 2345 | 2345 | 2345 | 2345 | 208 |
| 259 | 20250225 | 142500 | 1982152930 | 2345 | 2345 | 2345 | 2340 | 615 |
| 260 | 20250225 | 142400 | 1980710965 | 2340 | 2340 | 2340 | 2340 | 20 |
| 261 | 20250225 | 142300 | 1980664165 | 2340 | 2345 | 2345 | 2340 | 855 |
| 262 | 20250225 | 142200 | 1978662455 | 2340 | 2340 | 2345 | 2340 | 3584 |
| 263 | 20250225 | 142100 | 1970274240 | 2340 | 2340 | 2340 | 2340 | 757 |
| 264 | 20250225 | 142000 | 1968502860 | 2340 | 2345 | 2345 | 2340 | 1908 |
| 265 | 20250225 | 141900 | 1964028605 | 2345 | 2345 | 2345 | 2345 | 3181 |
| 266 | 20250225 | 141800 | 1956569160 | 2345 | 2345 | 2345 | 2345 | 4020 |
| 267 | 20250225 | 141700 | 1947142260 | 2345 | 2350 | 2350 | 2345 | 287 |
| 268 | 20250225 | 141600 | 1946468635 | 2345 | 2345 | 2345 | 2345 | 900 |
| 269 | 20250225 | 141500 | 1944358135 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 270 | 20250225 | 141400 | 1942013135 | 2350 | 2350 | 2355 | 2350 | 1502 |
| 271 | 20250225 | 141300 | 1938479770 | 2350 | 2350 | 2350 | 2350 | 156 |
| 272 | 20250225 | 141200 | 1938113170 | 2350 | 2350 | 2350 | 2350 | 378 |
| 273 | 20250225 | 141100 | 1937224870 | 2355 | 2355 | 2355 | 2355 | 80 |
| 274 | 20250225 | 141000 | 1937036470 | 2350 | 2350 | 2355 | 2350 | 1122 |
| 275 | 20250225 | 140900 | 1934399160 | 2345 | 2350 | 2355 | 2345 | 4199 |
| 276 | 20250225 | 140800 | 1924514515 | 2350 | 2350 | 2350 | 2350 | 1438 |
| 277 | 20250225 | 140700 | 1921135215 | 2350 | 2350 | 2350 | 2350 | 59 |
| 278 | 20250225 | 140600 | 1920996565 | 2350 | 2345 | 2350 | 2345 | 217 |
| 279 | 20250225 | 140500 | 1920486620 | 2350 | 2350 | 2350 | 2350 | 125 |
| 280 | 20250225 | 140400 | 1920192870 | 2350 | 2350 | 2350 | 2350 | 359 |
| 281 | 20250225 | 140300 | 1919349220 | 2350 | 2350 | 2350 | 2350 | 79 |
| 282 | 20250225 | 140200 | 1919163570 | 2350 | 2350 | 2350 | 2350 | 283 |
| 283 | 20250225 | 140100 | 1918498520 | 2350 | 2350 | 2350 | 2350 | 785 |
| 284 | 20250225 | 140000 | 1916653770 | 2350 | 2340 | 2350 | 2340 | 769 |
| 285 | 20250225 | 135900 | 1914853510 | 2350 | 2340 | 2350 | 2340 | 481 |
| 286 | 20250225 | 135800 | 1913725050 | 2345 | 2350 | 2350 | 2345 | 156 |
| 287 | 20250225 | 135700 | 1913358760 | 2350 | 2350 | 2350 | 2350 | 14 |
| 288 | 20250225 | 135600 | 1913325860 | 2345 | 2345 | 2345 | 2345 | 376 |
| 289 | 20250225 | 135500 | 1912444140 | 2345 | 2340 | 2345 | 2340 | 819 |
| 290 | 20250225 | 135400 | 1910525090 | 2345 | 2345 | 2345 | 2345 | 243 |
| 291 | 20250225 | 135300 | 1909955255 | 2345 | 2345 | 2345 | 2345 | 291 |
| 292 | 20250225 | 135200 | 1909272860 | 2345 | 2345 | 2345 | 2340 | 1460 |
| 293 | 20250225 | 135100 | 1905849165 | 2340 | 2345 | 2345 | 2340 | 53 |
| 294 | 20250225 | 135000 | 1905725100 | 2340 | 2345 | 2350 | 2340 | 134 |
| 295 | 20250225 | 134900 | 1905410685 | 2340 | 2340 | 2340 | 2340 | 3 |
| 296 | 20250225 | 134800 | 1905403665 | 2340 | 2340 | 2340 | 2340 | 527 |
| 297 | 20250225 | 134700 | 1904170485 | 2345 | 2345 | 2345 | 2340 | 460 |
| 298 | 20250225 | 134600 | 1903091815 | 2340 | 2340 | 2340 | 2340 | 101 |
| 299 | 20250225 | 134500 | 1902855475 | 2340 | 2340 | 2340 | 2340 | 1323 |
| 300 | 20250225 | 134400 | 1899759655 | 2340 | 2340 | 2345 | 2340 | 225 |
| 301 | 20250225 | 134300 | 1899232755 | 2335 | 2335 | 2335 | 2335 | 693 |
| 302 | 20250225 | 134200 | 1897614600 | 2335 | 2345 | 2345 | 2330 | 8492 |
| 303 | 20250225 | 134100 | 1877761575 | 2345 | 2345 | 2345 | 2345 | 277 |
| 304 | 20250225 | 134000 | 1877112010 | 2345 | 2345 | 2345 | 2340 | 850 |
| 305 | 20250225 | 133900 | 1875121540 | 2340 | 2345 | 2345 | 2340 | 612 |
| 306 | 20250225 | 133800 | 1873687810 | 2345 | 2340 | 2345 | 2340 | 41 |
| 307 | 20250225 | 133700 | 1873591865 | 2345 | 2345 | 2345 | 2345 | 104 |
| 308 | 20250225 | 133600 | 1873347985 | 2340 | 2345 | 2345 | 2340 | 680 |
| 309 | 20250225 | 133500 | 1871754185 | 2345 | 2350 | 2350 | 2345 | 1444 |
| 310 | 20250225 | 133400 | 1868366035 | 2355 | 2355 | 2355 | 2355 | 195 |
| 311 | 20250225 | 133300 | 1867906810 | 2355 | 2355 | 2355 | 2355 | 7 |
| 312 | 20250225 | 133200 | 1867890325 | 2355 | 2355 | 2355 | 2355 | 354 |
| 313 | 20250225 | 133100 | 1867056655 | 2350 | 2345 | 2350 | 2345 | 112 |
| 314 | 20250225 | 133000 | 1866793515 | 2345 | 2355 | 2355 | 2345 | 798 |
| 315 | 20250225 | 132900 | 1864920625 | 2355 | 2355 | 2355 | 2355 | 532 |
| 316 | 20250225 | 132800 | 1863667765 | 2355 | 2355 | 2355 | 2350 | 6404 |
| 317 | 20250225 | 132700 | 1848586355 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 318 | 20250225 | 132600 | 1846231355 | 2355 | 2345 | 2355 | 2345 | 35575 |
| 319 | 20250225 | 132500 | 1762733085 | 2345 | 2345 | 2345 | 2345 | 50 |
| 320 | 20250225 | 132400 | 1762615835 | 2335 | 2340 | 2345 | 2335 | 818 |
| 321 | 20250225 | 132300 | 1760699935 | 2340 | 2345 | 2345 | 2340 | 186 |
| 322 | 20250225 | 132200 | 1760264295 | 2340 | 2340 | 2340 | 2340 | 964 |
| 323 | 20250225 | 132100 | 1758008535 | 2340 | 2345 | 2345 | 2335 | 3325 |
| 324 | 20250225 | 132000 | 1750226490 | 2345 | 2345 | 2345 | 2345 | 88 |
| 325 | 20250225 | 131900 | 1750020130 | 2340 | 2345 | 2345 | 2340 | 4230 |
| 326 | 20250225 | 131800 | 1740105280 | 2345 | 2345 | 2345 | 2345 | 0 |
| 327 | 20250225 | 131700 | 1740105280 | 2345 | 2345 | 2345 | 2345 | 179 |
| 328 | 20250225 | 131600 | 1739685525 | 2345 | 2345 | 2345 | 2345 | 0 |
| 329 | 20250225 | 131500 | 1739685525 | 2345 | 2345 | 2345 | 2345 | 990 |
| 330 | 20250225 | 131400 | 1737363975 | 2340 | 2340 | 2340 | 2340 | 0 |
| 331 | 20250225 | 131300 | 1737363975 | 2340 | 2340 | 2340 | 2340 | 0 |
| 332 | 20250225 | 131200 | 1737363975 | 2340 | 2345 | 2345 | 2340 | 84 |
| 333 | 20250225 | 131100 | 1737167005 | 2340 | 2345 | 2345 | 2340 | 469 |
| 334 | 20250225 | 131000 | 1736067495 | 2340 | 2340 | 2340 | 2340 | 1665 |
| 335 | 20250225 | 130900 | 1732171395 | 2340 | 2340 | 2340 | 2340 | 215 |
| 336 | 20250225 | 130800 | 1731668295 | 2340 | 2345 | 2345 | 2335 | 2237 |
| 337 | 20250225 | 130700 | 1726433760 | 2345 | 2345 | 2345 | 2345 | 83 |
| 338 | 20250225 | 130600 | 1726239125 | 2345 | 2340 | 2345 | 2340 | 11038 |
| 339 | 20250225 | 130500 | 1700409995 | 2340 | 2340 | 2340 | 2340 | 0 |
| 340 | 20250225 | 130400 | 1700409995 | 2340 | 2330 | 2340 | 2330 | 5080 |
| 341 | 20250225 | 130300 | 1688572795 | 2330 | 2330 | 2335 | 2330 | 2545 |
| 342 | 20250225 | 130200 | 1682640795 | 2335 | 2335 | 2335 | 2335 | 4 |
| 343 | 20250225 | 130100 | 1682631455 | 2335 | 2335 | 2335 | 2330 | 165 |
| 344 | 20250225 | 130000 | 1682246580 | 2335 | 2335 | 2335 | 2335 | 0 |
| 345 | 20250225 | 125900 | 1682246580 | 2335 | 2330 | 2335 | 2330 | 680 |
| 346 | 20250225 | 125800 | 1680659280 | 2335 | 2330 | 2335 | 2330 | 250 |
| 347 | 20250225 | 125700 | 1680075780 | 2335 | 2330 | 2335 | 2330 | 1925 |
| 348 | 20250225 | 125600 | 1675583420 | 2330 | 2335 | 2335 | 2330 | 2229 |
| 349 | 20250225 | 125500 | 1670389455 | 2330 | 2330 | 2330 | 2330 | 111 |
| 350 | 20250225 | 125400 | 1670130825 | 2340 | 2340 | 2340 | 2340 | 0 |
| 351 | 20250225 | 125300 | 1670130825 | 2340 | 2325 | 2340 | 2325 | 434 |
| 352 | 20250225 | 125200 | 1669119535 | 2325 | 2335 | 2340 | 2325 | 5241 |
| 353 | 20250225 | 125100 | 1656908440 | 2340 | 2340 | 2340 | 2340 | 80 |
| 354 | 20250225 | 125000 | 1656721240 | 2335 | 2340 | 2340 | 2335 | 582 |
| 355 | 20250225 | 124900 | 1655361910 | 2340 | 2340 | 2340 | 2340 | 47 |
| 356 | 20250225 | 124800 | 1655251930 | 2340 | 2335 | 2340 | 2335 | 2080 |
| 357 | 20250225 | 124700 | 1650394730 | 2340 | 2335 | 2340 | 2335 | 170 |
| 358 | 20250225 | 124600 | 1649996945 | 2335 | 2330 | 2335 | 2330 | 4337 |
| 359 | 20250225 | 124500 | 1639872550 | 2335 | 2330 | 2335 | 2330 | 3266 |
| 360 | 20250225 | 124400 | 1632262375 | 2325 | 2330 | 2330 | 2325 | 6100 |
| 361 | 20250225 | 124300 | 1618050375 | 2330 | 2335 | 2335 | 2330 | 1789 |
| 362 | 20250225 | 124200 | 1613875860 | 2335 | 2335 | 2335 | 2335 | 118 |
| 363 | 20250225 | 124100 | 1613600330 | 2335 | 2335 | 2340 | 2335 | 5331 |
| 364 | 20250225 | 124000 | 1601151740 | 2335 | 2340 | 2340 | 2335 | 1195 |
| 365 | 20250225 | 123900 | 1598357280 | 2340 | 2340 | 2340 | 2340 | 116 |
| 366 | 20250225 | 123800 | 1598085840 | 2340 | 2340 | 2340 | 2340 | 1 |
| 367 | 20250225 | 123700 | 1598083500 | 2340 | 2335 | 2340 | 2335 | 94 |
| 368 | 20250225 | 123600 | 1597863575 | 2340 | 2335 | 2340 | 2335 | 917 |
| 369 | 20250225 | 123500 | 1595718105 | 2340 | 2340 | 2340 | 2335 | 868 |
| 370 | 20250225 | 123400 | 1593687035 | 2340 | 2340 | 2340 | 2340 | 80 |
| 371 | 20250225 | 123300 | 1593499835 | 2340 | 2340 | 2345 | 2340 | 2894 |
| 372 | 20250225 | 123200 | 1586727165 | 2340 | 2340 | 2340 | 2340 | 79 |
| 373 | 20250225 | 123100 | 1586542305 | 2335 | 2340 | 2340 | 2335 | 9 |
| 374 | 20250225 | 123000 | 1586521265 | 2335 | 2335 | 2335 | 2335 | 100 |
| 375 | 20250225 | 122900 | 1586287765 | 2340 | 2340 | 2340 | 2340 | 149 |
| 376 | 20250225 | 122800 | 1585939105 | 2340 | 2335 | 2340 | 2335 | 510 |
| 377 | 20250225 | 122700 | 1584748205 | 2340 | 2340 | 2340 | 2335 | 580 |
| 378 | 20250225 | 122600 | 1583392635 | 2340 | 2335 | 2340 | 2335 | 280 |
| 379 | 20250225 | 122500 | 1582737440 | 2335 | 2335 | 2335 | 2335 | 13269 |
| 380 | 20250225 | 122400 | 1551754325 | 2335 | 2340 | 2340 | 2335 | 1578 |
| 381 | 20250225 | 122300 | 1548069295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 382 | 20250225 | 122200 | 1548069295 | 2340 | 2345 | 2345 | 2340 | 1235 |
| 383 | 20250225 | 122100 | 1545178700 | 2345 | 2345 | 2345 | 2345 | 79 |
| 384 | 20250225 | 122000 | 1544993445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 385 | 20250225 | 121900 | 1544993445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 386 | 20250225 | 121800 | 1544993445 | 2345 | 2345 | 2345 | 2345 | 81 |
| 387 | 20250225 | 121700 | 1544803500 | 2345 | 2335 | 2345 | 2335 | 1720 |
| 388 | 20250225 | 121600 | 1540770300 | 2335 | 2340 | 2340 | 2335 | 835 |
| 389 | 20250225 | 121500 | 1538820180 | 2340 | 2340 | 2340 | 2340 | 710 |
| 390 | 20250225 | 121400 | 1537158780 | 2340 | 2340 | 2340 | 2335 | 622 |
| 391 | 20250225 | 121300 | 1535703305 | 2340 | 2340 | 2340 | 2340 | 1148 |
| 392 | 20250225 | 121200 | 1533016985 | 2340 | 2340 | 2340 | 2340 | 300 |
| 393 | 20250225 | 121100 | 1532314985 | 2340 | 2340 | 2340 | 2340 | 286 |
| 394 | 20250225 | 121000 | 1531645745 | 2345 | 2345 | 2345 | 2335 | 506 |
| 395 | 20250225 | 120900 | 1530461295 | 2345 | 2340 | 2345 | 2340 | 1522 |
| 396 | 20250225 | 120800 | 1526898350 | 2340 | 2340 | 2345 | 2340 | 861 |
| 397 | 20250225 | 120700 | 1524883210 | 2345 | 2340 | 2345 | 2340 | 101 |
| 398 | 20250225 | 120600 | 1524646865 | 2345 | 2345 | 2345 | 2345 | 50 |
| 399 | 20250225 | 120500 | 1524529615 | 2340 | 2335 | 2340 | 2335 | 15273 |
| 400 | 20250225 | 120400 | 1488792175 | 2340 | 2340 | 2340 | 2340 | 73 |
| 401 | 20250225 | 120300 | 1488621355 | 2340 | 2345 | 2345 | 2340 | 956 |
| 402 | 20250225 | 120200 | 1486384305 | 2345 | 2345 | 2345 | 2345 | 90 |
| 403 | 20250225 | 120100 | 1486173255 | 2340 | 2340 | 2340 | 2340 | 47 |
| 404 | 20250225 | 120000 | 1486063275 | 2345 | 2345 | 2345 | 2345 | 571 |
| 405 | 20250225 | 115900 | 1484724280 | 2345 | 2345 | 2345 | 2345 | 1 |
| 406 | 20250225 | 115800 | 1484721935 | 2340 | 2340 | 2340 | 2340 | 4 |
| 407 | 20250225 | 115700 | 1484712575 | 2335 | 2340 | 2340 | 2335 | 426 |
| 408 | 20250225 | 115600 | 1483715750 | 2345 | 2340 | 2345 | 2340 | 2475 |
| 409 | 20250225 | 115500 | 1477923085 | 2340 | 2340 | 2345 | 2340 | 276 |
| 410 | 20250225 | 115400 | 1477277240 | 2340 | 2345 | 2345 | 2340 | 400 |
| 411 | 20250225 | 115300 | 1476340840 | 2340 | 2340 | 2340 | 2340 | 270 |
| 412 | 20250225 | 115200 | 1475709040 | 2340 | 2340 | 2340 | 2340 | 673 |
| 413 | 20250225 | 115100 | 1474134220 | 2345 | 2345 | 2345 | 2340 | 2501 |
| 414 | 20250225 | 115000 | 1468270495 | 2345 | 2345 | 2350 | 2345 | 192 |
| 415 | 20250225 | 114900 | 1467820205 | 2345 | 2345 | 2350 | 2345 | 415 |
| 416 | 20250225 | 114800 | 1466846630 | 2345 | 2345 | 2345 | 2345 | 200 |
| 417 | 20250225 | 114700 | 1466377630 | 2350 | 2350 | 2350 | 2350 | 126 |
| 418 | 20250225 | 114600 | 1466081530 | 2350 | 2350 | 2350 | 2350 | 179 |
| 419 | 20250225 | 114500 | 1465660880 | 2350 | 2350 | 2350 | 2350 | 5 |
| 420 | 20250225 | 114400 | 1465649130 | 2350 | 2350 | 2350 | 2350 | 577 |
| 421 | 20250225 | 114300 | 1464293180 | 2350 | 2350 | 2350 | 2350 | 80 |
| 422 | 20250225 | 114200 | 1464105180 | 2350 | 2350 | 2350 | 2350 | 2157 |
| 423 | 20250225 | 114100 | 1459036230 | 2345 | 2345 | 2350 | 2345 | 260 |
| 424 | 20250225 | 114000 | 1458426135 | 2350 | 2350 | 2350 | 2350 | 0 |
| 425 | 20250225 | 113900 | 1458426135 | 2350 | 2345 | 2350 | 2345 | 1658 |
| 426 | 20250225 | 113800 | 1454538120 | 2350 | 2350 | 2350 | 2350 | 130 |
| 427 | 20250225 | 113700 | 1454232620 | 2350 | 2350 | 2350 | 2350 | 9039 |
| 428 | 20250225 | 113600 | 1432990970 | 2355 | 2355 | 2355 | 2355 | 0 |
| 429 | 20250225 | 113500 | 1432990970 | 2355 | 2355 | 2355 | 2355 | 1740 |
| 430 | 20250225 | 113400 | 1428893270 | 2355 | 2350 | 2355 | 2350 | 799 |
| 431 | 20250225 | 113300 | 1427014595 | 2350 | 2355 | 2355 | 2350 | 325 |
| 432 | 20250225 | 113200 | 1426249440 | 2355 | 2355 | 2355 | 2355 | 15 |
| 433 | 20250225 | 113100 | 1426214115 | 2355 | 2355 | 2355 | 2355 | 499 |
| 434 | 20250225 | 113000 | 1425038970 | 2350 | 2360 | 2360 | 2350 | 4354 |
| 435 | 20250225 | 112900 | 1414801160 | 2350 | 2350 | 2355 | 2350 | 8453 |
| 436 | 20250225 | 112800 | 1394920580 | 2350 | 2350 | 2350 | 2350 | 21 |
| 437 | 20250225 | 112700 | 1394871230 | 2350 | 2345 | 2350 | 2345 | 328 |
| 438 | 20250225 | 112600 | 1394100670 | 2350 | 2345 | 2350 | 2345 | 101 |
| 439 | 20250225 | 112500 | 1393863820 | 2345 | 2350 | 2350 | 2345 | 530 |
| 440 | 20250225 | 112400 | 1392620575 | 2350 | 2350 | 2350 | 2350 | 51 |
| 441 | 20250225 | 112300 | 1392500725 | 2345 | 2345 | 2345 | 2345 | 5332 |
| 442 | 20250225 | 112200 | 1379997185 | 2345 | 2345 | 2345 | 2345 | 230 |
| 443 | 20250225 | 112100 | 1379457835 | 2345 | 2345 | 2345 | 2345 | 51 |
| 444 | 20250225 | 112000 | 1379338240 | 2335 | 2335 | 2340 | 2335 | 510 |
| 445 | 20250225 | 111900 | 1378147365 | 2335 | 2335 | 2345 | 2335 | 2341 |
| 446 | 20250225 | 111800 | 1372680340 | 2335 | 2345 | 2345 | 2335 | 1900 |
| 447 | 20250225 | 111700 | 1368238925 | 2345 | 2350 | 2350 | 2345 | 131 |
| 448 | 20250225 | 111600 | 1367931325 | 2350 | 2345 | 2350 | 2345 | 844 |
| 449 | 20250225 | 111500 | 1365952140 | 2345 | 2345 | 2345 | 2345 | 489 |
| 450 | 20250225 | 111400 | 1364805435 | 2340 | 2345 | 2345 | 2340 | 209 |
| 451 | 20250225 | 111300 | 1364315980 | 2340 | 2340 | 2340 | 2340 | 130 |
| 452 | 20250225 | 111200 | 1364011780 | 2335 | 2335 | 2335 | 2335 | 35 |
| 453 | 20250225 | 111100 | 1363930055 | 2335 | 2335 | 2350 | 2335 | 2631 |
| 454 | 20250225 | 111000 | 1357784125 | 2335 | 2335 | 2335 | 2335 | 1254 |
| 455 | 20250225 | 110900 | 1354856035 | 2335 | 2345 | 2345 | 2335 | 578 |
| 456 | 20250225 | 110800 | 1353505615 | 2345 | 2340 | 2345 | 2340 | 4617 |
| 457 | 20250225 | 110700 | 1342693130 | 2350 | 2350 | 2350 | 2350 | 11 |
| 458 | 20250225 | 110600 | 1342667280 | 2350 | 2340 | 2350 | 2340 | 1983 |
| 459 | 20250225 | 110500 | 1338016260 | 2340 | 2345 | 2350 | 2340 | 4071 |
| 460 | 20250225 | 110400 | 1328482365 | 2345 | 2350 | 2350 | 2345 | 4553 |
| 461 | 20250225 | 110300 | 1317795835 | 2350 | 2355 | 2355 | 2350 | 122 |
| 462 | 20250225 | 110200 | 1317508740 | 2350 | 2355 | 2355 | 2350 | 772 |
| 463 | 20250225 | 110100 | 1315690685 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20250225 | 110000 | 1315690685 | 2360 | 2355 | 2360 | 2355 | 572 |
| 465 | 20250225 | 105900 | 1314343225 | 2360 | 2355 | 2360 | 2355 | 564 |
| 466 | 20250225 | 105800 | 1313014980 | 2360 | 2355 | 2360 | 2355 | 330 |
| 467 | 20250225 | 105700 | 1312237825 | 2355 | 2355 | 2355 | 2350 | 478 |
| 468 | 20250225 | 105600 | 1311112170 | 2355 | 2360 | 2360 | 2355 | 3 |
| 469 | 20250225 | 105500 | 1311105100 | 2350 | 2350 | 2360 | 2350 | 3379 |
| 470 | 20250225 | 105400 | 1303158660 | 2350 | 2350 | 2350 | 2350 | 148 |
| 471 | 20250225 | 105300 | 1302810860 | 2355 | 2360 | 2360 | 2355 | 1023 |
| 472 | 20250225 | 105200 | 1300397080 | 2360 | 2355 | 2360 | 2355 | 1081 |
| 473 | 20250225 | 105100 | 1297850920 | 2355 | 2350 | 2355 | 2350 | 3251 |
| 474 | 20250225 | 105000 | 1290209070 | 2350 | 2355 | 2355 | 2350 | 6069 |
| 475 | 20250225 | 104900 | 1275926970 | 2360 | 2355 | 2360 | 2355 | 248 |
| 476 | 20250225 | 104800 | 1275341935 | 2360 | 2355 | 2360 | 2355 | 742 |
| 477 | 20250225 | 104700 | 1273593415 | 2355 | 2355 | 2360 | 2355 | 3046 |
| 478 | 20250225 | 104600 | 1266414600 | 2355 | 2360 | 2360 | 2355 | 2119 |
| 479 | 20250225 | 104500 | 1261414300 | 2360 | 2360 | 2360 | 2360 | 124 |
| 480 | 20250225 | 104400 | 1261121660 | 2365 | 2365 | 2365 | 2360 | 2692 |
| 481 | 20250225 | 104300 | 1254767780 | 2360 | 2360 | 2360 | 2360 | 646 |
| 482 | 20250225 | 104200 | 1253243220 | 2360 | 2365 | 2365 | 2360 | 3142 |
| 483 | 20250225 | 104100 | 1245813000 | 2365 | 2365 | 2365 | 2360 | 4041 |
| 484 | 20250225 | 104000 | 1236256770 | 2360 | 2365 | 2365 | 2355 | 5320 |
| 485 | 20250225 | 103900 | 1223692295 | 2365 | 2350 | 2365 | 2350 | 4857 |
| 486 | 20250225 | 103800 | 1212230550 | 2360 | 2355 | 2360 | 2350 | 5375 |
| 487 | 20250225 | 103700 | 1199550390 | 2360 | 2355 | 2360 | 2350 | 5168 |
| 488 | 20250225 | 103600 | 1187364420 | 2360 | 2355 | 2360 | 2355 | 181 |
| 489 | 20250225 | 103500 | 1186937495 | 2355 | 2360 | 2360 | 2355 | 2677 |
| 490 | 20250225 | 103400 | 1180625275 | 2360 | 2365 | 2365 | 2355 | 3124 |
| 491 | 20250225 | 103300 | 1173252240 | 2360 | 2365 | 2365 | 2360 | 2389 |
| 492 | 20250225 | 103200 | 1167613110 | 2365 | 2360 | 2365 | 2360 | 935 |
| 493 | 20250225 | 103100 | 1165404460 | 2360 | 2365 | 2365 | 2360 | 7207 |
| 494 | 20250225 | 103000 | 1148366600 | 2360 | 2360 | 2365 | 2360 | 5734 |
| 495 | 20250225 | 102900 | 1134828035 | 2360 | 2360 | 2360 | 2355 | 802 |
| 496 | 20250225 | 102800 | 1132938820 | 2360 | 2360 | 2365 | 2355 | 4822 |
| 497 | 20250225 | 102700 | 1121552250 | 2360 | 2365 | 2365 | 2355 | 12550 |
| 498 | 20250225 | 102600 | 1091887255 | 2360 | 2360 | 2365 | 2360 | 3725 |
| 499 | 20250225 | 102500 | 1083082855 | 2360 | 2355 | 2370 | 2350 | 38053 |
| 500 | 20250225 | 102400 | 993234085 | 2355 | 2350 | 2355 | 2350 | 12742 |
| 501 | 20250225 | 102300 | 963244235 | 2350 | 2350 | 2350 | 2345 | 1990 |
| 502 | 20250225 | 102200 | 958568595 | 2350 | 2345 | 2350 | 2345 | 1649 |
| 503 | 20250225 | 102100 | 954693600 | 2345 | 2345 | 2345 | 2345 | 240 |
| 504 | 20250225 | 102000 | 954130800 | 2350 | 2345 | 2350 | 2340 | 5588 |
| 505 | 20250225 | 101900 | 941002685 | 2345 | 2345 | 2345 | 2340 | 1036 |
| 506 | 20250225 | 101800 | 938573370 | 2345 | 2345 | 2345 | 2345 | 1564 |
| 507 | 20250225 | 101700 | 934905790 | 2345 | 2340 | 2350 | 2340 | 1969 |
| 508 | 20250225 | 101600 | 930288240 | 2340 | 2350 | 2350 | 2340 | 2649 |
| 509 | 20250225 | 101500 | 924078465 | 2350 | 2345 | 2350 | 2345 | 3703 |
| 510 | 20250225 | 101400 | 915384070 | 2345 | 2350 | 2350 | 2345 | 566 |
| 511 | 20250225 | 101300 | 914054490 | 2350 | 2350 | 2350 | 2340 | 909 |
| 512 | 20250225 | 101200 | 911926420 | 2350 | 2340 | 2350 | 2340 | 1664 |
| 513 | 20250225 | 101100 | 908023900 | 2340 | 2340 | 2340 | 2340 | 1600 |
| 514 | 20250225 | 101000 | 904279900 | 2345 | 2335 | 2345 | 2325 | 7207 |
| 515 | 20250225 | 100900 | 887424805 | 2325 | 2330 | 2335 | 2325 | 3591 |
| 516 | 20250225 | 100800 | 879072060 | 2330 | 2330 | 2330 | 2330 | 2150 |
| 517 | 20250225 | 100700 | 874062560 | 2330 | 2330 | 2335 | 2330 | 1970 |
| 518 | 20250225 | 100600 | 869471390 | 2330 | 2330 | 2330 | 2330 | 517 |
| 519 | 20250225 | 100500 | 868266780 | 2330 | 2340 | 2340 | 2330 | 8570 |
| 520 | 20250225 | 100400 | 848289770 | 2335 | 2330 | 2335 | 2330 | 1568 |
| 521 | 20250225 | 100300 | 844633535 | 2335 | 2340 | 2340 | 2335 | 940 |
| 522 | 20250225 | 100200 | 842437805 | 2340 | 2345 | 2345 | 2340 | 620 |
| 523 | 20250225 | 100100 | 840986735 | 2345 | 2340 | 2345 | 2340 | 5604 |
| 524 | 20250225 | 100000 | 827849805 | 2340 | 2340 | 2340 | 2340 | 1796 |
| 525 | 20250225 | 095900 | 823647165 | 2345 | 2335 | 2345 | 2335 | 1493 |
| 526 | 20250225 | 095800 | 820157750 | 2335 | 2335 | 2340 | 2335 | 197 |
| 527 | 20250225 | 095700 | 819697750 | 2330 | 2335 | 2335 | 2330 | 3549 |
| 528 | 20250225 | 095600 | 811411335 | 2335 | 2340 | 2340 | 2335 | 2107 |
| 529 | 20250225 | 095500 | 806491460 | 2340 | 2345 | 2345 | 2340 | 1898 |
| 530 | 20250225 | 095400 | 802049135 | 2345 | 2350 | 2350 | 2345 | 620 |
| 531 | 20250225 | 095300 | 800595070 | 2345 | 2340 | 2345 | 2335 | 1326 |
| 532 | 20250225 | 095200 | 797496865 | 2335 | 2345 | 2345 | 2330 | 816 |
| 533 | 20250225 | 095100 | 795588155 | 2345 | 2330 | 2350 | 2330 | 14483 |
| 534 | 20250225 | 095000 | 761649050 | 2330 | 2335 | 2335 | 2330 | 570 |
| 535 | 20250225 | 094900 | 760320605 | 2330 | 2325 | 2330 | 2325 | 5228 |
| 536 | 20250225 | 094800 | 748164365 | 2320 | 2320 | 2320 | 2320 | 3517 |
| 537 | 20250225 | 094700 | 740004925 | 2320 | 2325 | 2325 | 2320 | 1686 |
| 538 | 20250225 | 094600 | 736091325 | 2325 | 2330 | 2330 | 2320 | 7004 |
| 539 | 20250225 | 094500 | 719791835 | 2335 | 2335 | 2335 | 2335 | 3072 |
| 540 | 20250225 | 094400 | 712618715 | 2335 | 2335 | 2340 | 2335 | 3720 |
| 541 | 20250225 | 094300 | 703932095 | 2340 | 2335 | 2340 | 2335 | 3739 |
| 542 | 20250225 | 094200 | 695201035 | 2335 | 2345 | 2350 | 2335 | 5020 |
| 543 | 20250225 | 094100 | 683451710 | 2345 | 2345 | 2350 | 2345 | 957 |
| 544 | 20250225 | 094000 | 681205700 | 2345 | 2355 | 2355 | 2345 | 12773 |
| 545 | 20250225 | 093900 | 651138320 | 2355 | 2345 | 2360 | 2340 | 59395 |
| 546 | 20250225 | 093800 | 511495850 | 2345 | 2340 | 2345 | 2335 | 12528 |
| 547 | 20250225 | 093700 | 482179900 | 2340 | 2340 | 2340 | 2335 | 2541 |
| 548 | 20250225 | 093600 | 476236905 | 2330 | 2330 | 2340 | 2325 | 9395 |
| 549 | 20250225 | 093500 | 454301625 | 2330 | 2330 | 2330 | 2325 | 7687 |
| 550 | 20250225 | 093400 | 436401385 | 2325 | 2325 | 2325 | 2315 | 1522 |
| 551 | 20250225 | 093300 | 432867585 | 2325 | 2315 | 2325 | 2310 | 23958 |
| 552 | 20250225 | 093200 | 377185580 | 2310 | 2305 | 2310 | 2305 | 6797 |
| 553 | 20250225 | 093100 | 361489520 | 2310 | 2305 | 2310 | 2305 | 2307 |
| 554 | 20250225 | 093000 | 356171385 | 2305 | 2305 | 2305 | 2305 | 146 |
| 555 | 20250225 | 092900 | 355834855 | 2305 | 2300 | 2305 | 2295 | 2688 |
| 556 | 20250225 | 092800 | 349662190 | 2300 | 2305 | 2305 | 2300 | 727 |
| 557 | 20250225 | 092700 | 347989540 | 2305 | 2300 | 2305 | 2300 | 115 |
| 558 | 20250225 | 092600 | 347725035 | 2310 | 2310 | 2310 | 2300 | 2195 |
| 559 | 20250225 | 092500 | 342666515 | 2300 | 2315 | 2315 | 2300 | 3814 |
| 560 | 20250225 | 092400 | 333861825 | 2315 | 2300 | 2330 | 2295 | 19053 |
| 561 | 20250225 | 092300 | 289710735 | 2300 | 2300 | 2305 | 2295 | 2743 |
| 562 | 20250225 | 092200 | 283397295 | 2300 | 2295 | 2300 | 2290 | 3886 |
| 563 | 20250225 | 092100 | 274461225 | 2295 | 2300 | 2300 | 2295 | 111 |
| 564 | 20250225 | 092000 | 274206425 | 2300 | 2300 | 2300 | 2300 | 498 |
| 565 | 20250225 | 091900 | 273061025 | 2300 | 2295 | 2300 | 2295 | 612 |
| 566 | 20250225 | 091800 | 271655375 | 2295 | 2290 | 2295 | 2290 | 925 |
| 567 | 20250225 | 091700 | 269533110 | 2290 | 2290 | 2290 | 2290 | 1086 |
| 568 | 20250225 | 091600 | 267046170 | 2290 | 2285 | 2290 | 2285 | 1734 |
| 569 | 20250225 | 091500 | 263080445 | 2285 | 2290 | 2290 | 2285 | 360 |
| 570 | 20250225 | 091400 | 262256845 | 2290 | 2290 | 2290 | 2280 | 1145 |
| 571 | 20250225 | 091300 | 259636545 | 2280 | 2290 | 2290 | 2280 | 871 |
| 572 | 20250225 | 091200 | 257647845 | 2290 | 2290 | 2290 | 2280 | 1209 |
| 573 | 20250225 | 091100 | 254881005 | 2290 | 2295 | 2295 | 2280 | 3823 |
| 574 | 20250225 | 091000 | 246146035 | 2295 | 2290 | 2295 | 2285 | 2405 |
| 575 | 20250225 | 090900 | 240637110 | 2290 | 2280 | 2290 | 2280 | 3008 |
| 576 | 20250225 | 090800 | 233777810 | 2285 | 2285 | 2290 | 2285 | 3415 |
| 577 | 20250225 | 090700 | 225974530 | 2295 | 2300 | 2300 | 2285 | 3474 |
| 578 | 20250225 | 090600 | 218029700 | 2300 | 2285 | 2300 | 2285 | 17015 |
| 579 | 20250225 | 090500 | 179044100 | 2290 | 2305 | 2305 | 2290 | 8548 |
| 580 | 20250225 | 090400 | 159406190 | 2305 | 2300 | 2310 | 2300 | 2902 |
| 581 | 20250225 | 090300 | 152720895 | 2300 | 2275 | 2315 | 2275 | 24174 |
| 582 | 20250225 | 090200 | 97047710 | 2290 | 2280 | 2290 | 2280 | 3829 |
| 583 | 20250225 | 090100 | 88294115 | 2280 | 2305 | 2305 | 2265 | 7161 |
| 584 | 20250225 | 090000 | 71937315 | 2305 | 2310 | 2310 | 2285 | 31230 |