29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 3 | 20250225 | 184100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 4 | 20250225 | 184000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 5 | 20250225 | 183900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 6 | 20250225 | 183800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 7 | 20250225 | 183700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 8 | 20250225 | 183600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 9 | 20250225 | 183500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 10 | 20250225 | 183400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 11 | 20250225 | 183300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 12 | 20250225 | 183200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 13 | 20250225 | 183100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 14 | 20250225 | 183000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 15 | 20250225 | 182900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 16 | 20250225 | 182800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 17 | 20250225 | 182700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 18 | 20250225 | 182600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 19 | 20250225 | 182500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 20 | 20250225 | 182400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 21 | 20250225 | 182300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 22 | 20250225 | 182200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 23 | 20250225 | 182100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 24 | 20250225 | 182000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 25 | 20250225 | 181900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 26 | 20250225 | 181800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 27 | 20250225 | 181700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 28 | 20250225 | 181600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 29 | 20250225 | 181500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 30 | 20250225 | 181400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 31 | 20250225 | 181300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 32 | 20250225 | 181200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 33 | 20250225 | 181100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 34 | 20250225 | 181000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 35 | 20250225 | 180900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 36 | 20250225 | 180800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 37 | 20250225 | 180700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 38 | 20250225 | 180600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 39 | 20250225 | 180500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 40 | 20250225 | 180400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 41 | 20250225 | 180300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 42 | 20250225 | 180200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 43 | 20250225 | 180100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 44 | 20250225 | 180000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 45 | 20250225 | 175900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 46 | 20250225 | 175800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 47 | 20250225 | 175700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 48 | 20250225 | 175600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 49 | 20250225 | 175500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 50 | 20250225 | 175400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 51 | 20250225 | 175300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 52 | 20250225 | 175200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 53 | 20250225 | 175100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 54 | 20250225 | 175000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 55 | 20250225 | 174900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 56 | 20250225 | 174800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 57 | 20250225 | 174700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 58 | 20250225 | 174600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 59 | 20250225 | 174500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 60 | 20250225 | 174400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 61 | 20250225 | 174300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 62 | 20250225 | 174200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 63 | 20250225 | 174100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 64 | 20250225 | 174000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 65 | 20250225 | 173900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 66 | 20250225 | 173800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 67 | 20250225 | 173700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 68 | 20250225 | 173600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 69 | 20250225 | 173500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 70 | 20250225 | 173400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 71 | 20250225 | 173300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 72 | 20250225 | 173200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 73 | 20250225 | 173100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 74 | 20250225 | 173000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 75 | 20250225 | 172900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 76 | 20250225 | 172800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 77 | 20250225 | 172700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 78 | 20250225 | 172600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 79 | 20250225 | 172500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 80 | 20250225 | 172400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 81 | 20250225 | 172300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 82 | 20250225 | 172200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 83 | 20250225 | 172100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 84 | 20250225 | 172000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 85 | 20250225 | 171900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 86 | 20250225 | 171800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 87 | 20250225 | 171700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 88 | 20250225 | 171600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 89 | 20250225 | 171500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 90 | 20250225 | 171400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 91 | 20250225 | 171300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 92 | 20250225 | 171200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 93 | 20250225 | 171100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 94 | 20250225 | 171000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 95 | 20250225 | 170900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 96 | 20250225 | 170800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 97 | 20250225 | 170700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 98 | 20250225 | 170600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 99 | 20250225 | 170500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 100 | 20250225 | 170400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 101 | 20250225 | 170300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 102 | 20250225 | 170200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 103 | 20250225 | 170100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 104 | 20250225 | 170000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 105 | 20250225 | 165900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 106 | 20250225 | 165800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 107 | 20250225 | 165700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 108 | 20250225 | 165600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 109 | 20250225 | 165500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 110 | 20250225 | 165400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 111 | 20250225 | 165300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 112 | 20250225 | 165200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 113 | 20250225 | 165100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 114 | 20250225 | 165000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 115 | 20250225 | 164900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 116 | 20250225 | 164800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 117 | 20250225 | 164700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 118 | 20250225 | 164600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 119 | 20250225 | 164500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 120 | 20250225 | 164400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 121 | 20250225 | 164300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 122 | 20250225 | 164200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 123 | 20250225 | 164100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 124 | 20250225 | 164000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 125 | 20250225 | 163900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 126 | 20250225 | 163800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 127 | 20250225 | 163700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 128 | 20250225 | 163600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 129 | 20250225 | 163500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 130 | 20250225 | 163400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 131 | 20250225 | 163300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 132 | 20250225 | 163200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 133 | 20250225 | 163100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 134 | 20250225 | 163000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 135 | 20250225 | 162900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 136 | 20250225 | 162800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 137 | 20250225 | 162700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 138 | 20250225 | 162600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 139 | 20250225 | 162500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 140 | 20250225 | 162400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 141 | 20250225 | 162300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 142 | 20250225 | 162200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 143 | 20250225 | 162100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 144 | 20250225 | 162000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 145 | 20250225 | 161900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 146 | 20250225 | 161800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 147 | 20250225 | 161700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 148 | 20250225 | 161600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 149 | 20250225 | 161500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 150 | 20250225 | 161400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 151 | 20250225 | 161300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 152 | 20250225 | 161200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 153 | 20250225 | 161100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 154 | 20250225 | 161000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 155 | 20250225 | 160900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 156 | 20250225 | 160800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 157 | 20250225 | 160700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 158 | 20250225 | 160600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 159 | 20250225 | 160500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 160 | 20250225 | 160400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 161 | 20250225 | 160300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 162 | 20250225 | 160200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 163 | 20250225 | 160100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 164 | 20250225 | 160000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 165 | 20250225 | 155900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 166 | 20250225 | 155800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 167 | 20250225 | 155700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 168 | 20250225 | 155600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 169 | 20250225 | 155500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 170 | 20250225 | 155400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 171 | 20250225 | 155300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 172 | 20250225 | 155200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 173 | 20250225 | 155100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 174 | 20250225 | 155000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 175 | 20250225 | 154900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 176 | 20250225 | 154800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 177 | 20250225 | 154700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 178 | 20250225 | 154600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 179 | 20250225 | 154500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 180 | 20250225 | 154400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 181 | 20250225 | 154300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 182 | 20250225 | 154200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 183 | 20250225 | 154100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 184 | 20250225 | 154000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 185 | 20250225 | 153900 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 186 | 20250225 | 153800 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 187 | 20250225 | 153700 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 188 | 20250225 | 153600 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 189 | 20250225 | 153500 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 190 | 20250225 | 153400 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 191 | 20250225 | 153300 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 192 | 20250225 | 153200 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 193 | 20250225 | 153100 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20250225 | 153000 | 2542196445 | 3285 | 3285 | 3285 | 3285 | 13090 |
| 195 | 20250225 | 152900 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20250225 | 152800 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20250225 | 152700 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20250225 | 152600 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20250225 | 152500 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20250225 | 152400 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20250225 | 152300 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20250225 | 152200 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20250225 | 152100 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20250225 | 152000 | 2499195795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20250225 | 151900 | 2499195795 | 3300 | 3290 | 3300 | 3275 | 2186 |
| 206 | 20250225 | 151800 | 2492020920 | 3290 | 3285 | 3290 | 3285 | 913 |
| 207 | 20250225 | 151700 | 2489021685 | 3290 | 3290 | 3290 | 3285 | 1562 |
| 208 | 20250225 | 151600 | 2483885350 | 3295 | 3300 | 3305 | 3295 | 2136 |
| 209 | 20250225 | 151500 | 2476842180 | 3305 | 3310 | 3310 | 3300 | 405 |
| 210 | 20250225 | 151400 | 2475503595 | 3310 | 3295 | 3310 | 3295 | 2681 |
| 211 | 20250225 | 151300 | 2466656865 | 3295 | 3300 | 3300 | 3295 | 687 |
| 212 | 20250225 | 151200 | 2464389775 | 3300 | 3300 | 3300 | 3300 | 542 |
| 213 | 20250225 | 151100 | 2462601175 | 3300 | 3285 | 3300 | 3280 | 6105 |
| 214 | 20250225 | 151000 | 2442513035 | 3285 | 3280 | 3285 | 3275 | 391 |
| 215 | 20250225 | 150900 | 2441231830 | 3275 | 3285 | 3285 | 3270 | 8461 |
| 216 | 20250225 | 150800 | 2413554005 | 3275 | 3285 | 3285 | 3275 | 11085 |
| 217 | 20250225 | 150700 | 2377239495 | 3290 | 3290 | 3290 | 3290 | 1 |
| 218 | 20250225 | 150600 | 2377236205 | 3290 | 3290 | 3290 | 3290 | 150 |
| 219 | 20250225 | 150500 | 2376742705 | 3280 | 3290 | 3290 | 3280 | 185 |
| 220 | 20250225 | 150400 | 2376134305 | 3290 | 3290 | 3290 | 3290 | 700 |
| 221 | 20250225 | 150300 | 2373831305 | 3280 | 3290 | 3290 | 3280 | 352 |
| 222 | 20250225 | 150200 | 2372675985 | 3290 | 3285 | 3290 | 3285 | 973 |
| 223 | 20250225 | 150100 | 2369474865 | 3285 | 3280 | 3290 | 3280 | 1495 |
| 224 | 20250225 | 150000 | 2364563730 | 3290 | 3290 | 3290 | 3290 | 1041 |
| 225 | 20250225 | 145900 | 2361138840 | 3280 | 3280 | 3280 | 3280 | 2 |
| 226 | 20250225 | 145800 | 2361132280 | 3285 | 3280 | 3290 | 3275 | 5052 |
| 227 | 20250225 | 145700 | 2344549625 | 3275 | 3280 | 3280 | 3275 | 43 |
| 228 | 20250225 | 145600 | 2344408650 | 3280 | 3275 | 3280 | 3275 | 1206 |
| 229 | 20250225 | 145500 | 2340457735 | 3280 | 3275 | 3285 | 3275 | 128 |
| 230 | 20250225 | 145400 | 2340038070 | 3285 | 3285 | 3285 | 3285 | 121 |
| 231 | 20250225 | 145300 | 2339640585 | 3285 | 3270 | 3285 | 3270 | 8500 |
| 232 | 20250225 | 145200 | 2311799815 | 3270 | 3270 | 3270 | 3270 | 2843 |
| 233 | 20250225 | 145100 | 2302503205 | 3275 | 3275 | 3275 | 3270 | 374 |
| 234 | 20250225 | 145000 | 2301278365 | 3275 | 3275 | 3275 | 3275 | 155 |
| 235 | 20250225 | 144900 | 2300770740 | 3270 | 3270 | 3280 | 3270 | 340 |
| 236 | 20250225 | 144800 | 2299658640 | 3280 | 3275 | 3280 | 3270 | 591 |
| 237 | 20250225 | 144700 | 2297725465 | 3270 | 3275 | 3275 | 3270 | 3505 |
| 238 | 20250225 | 144600 | 2286263225 | 3280 | 3275 | 3280 | 3275 | 1341 |
| 239 | 20250225 | 144500 | 2281868260 | 3275 | 3275 | 3275 | 3275 | 3223 |
| 240 | 20250225 | 144400 | 2271312935 | 3275 | 3275 | 3275 | 3270 | 1484 |
| 241 | 20250225 | 144300 | 2266452885 | 3275 | 3275 | 3275 | 3275 | 0 |
| 242 | 20250225 | 144200 | 2266452885 | 3275 | 3275 | 3275 | 3275 | 1073 |
| 243 | 20250225 | 144100 | 2262938810 | 3280 | 3280 | 3285 | 3280 | 160 |
| 244 | 20250225 | 144000 | 2262413790 | 3280 | 3285 | 3285 | 3275 | 235 |
| 245 | 20250225 | 143900 | 2261641995 | 3285 | 3270 | 3285 | 3270 | 18 |
| 246 | 20250225 | 143800 | 2261582985 | 3270 | 3285 | 3285 | 3270 | 142 |
| 247 | 20250225 | 143700 | 2261118630 | 3285 | 3285 | 3285 | 3285 | 0 |
| 248 | 20250225 | 143600 | 2261118630 | 3285 | 3270 | 3285 | 3270 | 653 |
| 249 | 20250225 | 143500 | 2258974050 | 3270 | 3270 | 3270 | 3270 | 0 |
| 250 | 20250225 | 143400 | 2258974050 | 3270 | 3270 | 3270 | 3270 | 33 |
| 251 | 20250225 | 143300 | 2258866140 | 3280 | 3270 | 3280 | 3270 | 2321 |
| 252 | 20250225 | 143200 | 2251276060 | 3270 | 3270 | 3270 | 3270 | 0 |
| 253 | 20250225 | 143100 | 2251276060 | 3270 | 3270 | 3270 | 3270 | 439 |
| 254 | 20250225 | 143000 | 2249840530 | 3270 | 3270 | 3270 | 3270 | 0 |
| 255 | 20250225 | 142900 | 2249840530 | 3270 | 3275 | 3285 | 3270 | 5044 |
| 256 | 20250225 | 142800 | 2233345335 | 3280 | 3280 | 3280 | 3280 | 100 |
| 257 | 20250225 | 142700 | 2233017335 | 3285 | 3285 | 3285 | 3285 | 16 |
| 258 | 20250225 | 142600 | 2232964775 | 3285 | 3285 | 3285 | 3270 | 607 |
| 259 | 20250225 | 142500 | 2230970930 | 3285 | 3270 | 3285 | 3270 | 189 |
| 260 | 20250225 | 142400 | 2230351700 | 3285 | 3280 | 3285 | 3280 | 1661 |
| 261 | 20250225 | 142300 | 2224900315 | 3280 | 3285 | 3285 | 3280 | 1474 |
| 262 | 20250225 | 142200 | 2220065140 | 3285 | 3285 | 3285 | 3285 | 3 |
| 263 | 20250225 | 142100 | 2220055285 | 3285 | 3280 | 3285 | 3280 | 5497 |
| 264 | 20250225 | 142000 | 2202025115 | 3270 | 3270 | 3270 | 3270 | 0 |
| 265 | 20250225 | 141900 | 2202025115 | 3270 | 3270 | 3270 | 3270 | 1315 |
| 266 | 20250225 | 141800 | 2197725065 | 3270 | 3275 | 3275 | 3270 | 1000 |
| 267 | 20250225 | 141700 | 2194452615 | 3280 | 3280 | 3280 | 3280 | 109 |
| 268 | 20250225 | 141600 | 2194095095 | 3280 | 3275 | 3280 | 3275 | 266 |
| 269 | 20250225 | 141500 | 2193223940 | 3280 | 3275 | 3280 | 3275 | 114 |
| 270 | 20250225 | 141400 | 2192850265 | 3280 | 3280 | 3280 | 3280 | 8 |
| 271 | 20250225 | 141300 | 2192824025 | 3275 | 3275 | 3275 | 3270 | 1323 |
| 272 | 20250225 | 141200 | 2188496415 | 3270 | 3275 | 3275 | 3270 | 21 |
| 273 | 20250225 | 141100 | 2188427645 | 3280 | 3275 | 3280 | 3265 | 12660 |
| 274 | 20250225 | 141000 | 2147000105 | 3280 | 3285 | 3290 | 3280 | 5291 |
| 275 | 20250225 | 140900 | 2129634075 | 3285 | 3285 | 3285 | 3285 | 0 |
| 276 | 20250225 | 140800 | 2129634075 | 3285 | 3285 | 3285 | 3285 | 162 |
| 277 | 20250225 | 140700 | 2129101905 | 3290 | 3285 | 3290 | 3285 | 1064 |
| 278 | 20250225 | 140600 | 2125601485 | 3285 | 3285 | 3285 | 3285 | 92 |
| 279 | 20250225 | 140500 | 2125299265 | 3280 | 3280 | 3280 | 3280 | 0 |
| 280 | 20250225 | 140400 | 2125299265 | 3280 | 3280 | 3280 | 3280 | 1000 |
| 281 | 20250225 | 140300 | 2122019265 | 3280 | 3280 | 3280 | 3280 | 200 |
| 282 | 20250225 | 140200 | 2121363265 | 3280 | 3290 | 3290 | 3280 | 1680 |
| 283 | 20250225 | 140100 | 2115847325 | 3290 | 3285 | 3290 | 3285 | 100 |
| 284 | 20250225 | 140000 | 2115518425 | 3285 | 3285 | 3285 | 3285 | 85 |
| 285 | 20250225 | 135900 | 2115239200 | 3285 | 3285 | 3285 | 3285 | 185 |
| 286 | 20250225 | 135800 | 2114631475 | 3285 | 3285 | 3285 | 3280 | 800 |
| 287 | 20250225 | 135700 | 2112004975 | 3280 | 3295 | 3295 | 3280 | 6541 |
| 288 | 20250225 | 135600 | 2090523625 | 3295 | 3290 | 3295 | 3290 | 723 |
| 289 | 20250225 | 135500 | 2088142340 | 3290 | 3290 | 3290 | 3290 | 50 |
| 290 | 20250225 | 135400 | 2087977840 | 3295 | 3295 | 3295 | 3295 | 30 |
| 291 | 20250225 | 135300 | 2087878990 | 3290 | 3290 | 3290 | 3290 | 1 |
| 292 | 20250225 | 135200 | 2087875700 | 3290 | 3295 | 3295 | 3290 | 36 |
| 293 | 20250225 | 135100 | 2087757105 | 3290 | 3290 | 3290 | 3290 | 15 |
| 294 | 20250225 | 135000 | 2087707755 | 3295 | 3295 | 3295 | 3295 | 150 |
| 295 | 20250225 | 134900 | 2087213505 | 3295 | 3290 | 3295 | 3290 | 713 |
| 296 | 20250225 | 134800 | 2084867230 | 3290 | 3290 | 3290 | 3290 | 50 |
| 297 | 20250225 | 134700 | 2084702730 | 3290 | 3295 | 3295 | 3290 | 1791 |
| 298 | 20250225 | 134600 | 2078807840 | 3295 | 3295 | 3295 | 3290 | 1327 |
| 299 | 20250225 | 134500 | 2074439500 | 3295 | 3295 | 3300 | 3295 | 533 |
| 300 | 20250225 | 134400 | 2072683255 | 3300 | 3300 | 3300 | 3300 | 750 |
| 301 | 20250225 | 134300 | 2070208255 | 3300 | 3300 | 3300 | 3300 | 2 |
| 302 | 20250225 | 134200 | 2070201655 | 3295 | 3290 | 3300 | 3290 | 2105 |
| 303 | 20250225 | 134100 | 2063270670 | 3295 | 3290 | 3295 | 3285 | 503 |
| 304 | 20250225 | 134000 | 2061616125 | 3290 | 3290 | 3290 | 3290 | 1262 |
| 305 | 20250225 | 133900 | 2057464145 | 3285 | 3280 | 3285 | 3280 | 1767 |
| 306 | 20250225 | 133800 | 2051664330 | 3280 | 3280 | 3280 | 3280 | 281 |
| 307 | 20250225 | 133700 | 2050742650 | 3285 | 3285 | 3285 | 3280 | 284 |
| 308 | 20250225 | 133600 | 2049810410 | 3285 | 3285 | 3285 | 3280 | 1985 |
| 309 | 20250225 | 133500 | 2043297145 | 3285 | 3285 | 3285 | 3285 | 1457 |
| 310 | 20250225 | 133400 | 2038510900 | 3290 | 3285 | 3290 | 3285 | 1330 |
| 311 | 20250225 | 133300 | 2034141770 | 3285 | 3285 | 3285 | 3285 | 3981 |
| 312 | 20250225 | 133200 | 2021064185 | 3290 | 3300 | 3300 | 3290 | 26898 |
| 313 | 20250225 | 133100 | 1932424850 | 3305 | 3305 | 3305 | 3300 | 284 |
| 314 | 20250225 | 133000 | 1931487465 | 3305 | 3305 | 3305 | 3305 | 2168 |
| 315 | 20250225 | 132900 | 1924322225 | 3305 | 3310 | 3310 | 3305 | 6440 |
| 316 | 20250225 | 132800 | 1903035930 | 3310 | 3310 | 3310 | 3310 | 16 |
| 317 | 20250225 | 132700 | 1902982970 | 3315 | 3315 | 3315 | 3315 | 30 |
| 318 | 20250225 | 132600 | 1902883520 | 3315 | 3315 | 3315 | 3315 | 101 |
| 319 | 20250225 | 132500 | 1902548705 | 3305 | 3315 | 3315 | 3305 | 853 |
| 320 | 20250225 | 132400 | 1899729510 | 3315 | 3315 | 3315 | 3300 | 10793 |
| 321 | 20250225 | 132300 | 1864074755 | 3310 | 3320 | 3320 | 3310 | 2334 |
| 322 | 20250225 | 132200 | 1856340160 | 3320 | 3325 | 3325 | 3320 | 1064 |
| 323 | 20250225 | 132100 | 1852807480 | 3320 | 3320 | 3320 | 3320 | 0 |
| 324 | 20250225 | 132000 | 1852807480 | 3320 | 3320 | 3325 | 3320 | 650 |
| 325 | 20250225 | 131900 | 1850649470 | 3320 | 3320 | 3320 | 3320 | 120 |
| 326 | 20250225 | 131800 | 1850251070 | 3320 | 3320 | 3320 | 3320 | 2 |
| 327 | 20250225 | 131700 | 1850244430 | 3310 | 3320 | 3320 | 3310 | 2000 |
| 328 | 20250225 | 131600 | 1843624270 | 3325 | 3330 | 3330 | 3325 | 205 |
| 329 | 20250225 | 131500 | 1842942140 | 3335 | 3320 | 3335 | 3320 | 4061 |
| 330 | 20250225 | 131400 | 1829412875 | 3320 | 3320 | 3320 | 3320 | 781 |
| 331 | 20250225 | 131300 | 1826819955 | 3325 | 3320 | 3325 | 3320 | 224 |
| 332 | 20250225 | 131200 | 1826076225 | 3320 | 3320 | 3320 | 3320 | 223 |
| 333 | 20250225 | 131100 | 1825335865 | 3310 | 3310 | 3310 | 3310 | 147 |
| 334 | 20250225 | 131000 | 1824849295 | 3310 | 3310 | 3310 | 3310 | 324 |
| 335 | 20250225 | 130900 | 1823776855 | 3310 | 3310 | 3310 | 3310 | 100 |
| 336 | 20250225 | 130800 | 1823445855 | 3310 | 3310 | 3310 | 3305 | 1041 |
| 337 | 20250225 | 130700 | 1820001630 | 3305 | 3305 | 3310 | 3305 | 1134 |
| 338 | 20250225 | 130600 | 1816249255 | 3300 | 3300 | 3305 | 3300 | 1583 |
| 339 | 20250225 | 130500 | 1811021970 | 3300 | 3305 | 3305 | 3300 | 10482 |
| 340 | 20250225 | 130400 | 1776402340 | 3305 | 3305 | 3310 | 3305 | 2022 |
| 341 | 20250225 | 130300 | 1769719530 | 3305 | 3305 | 3305 | 3305 | 1025 |
| 342 | 20250225 | 130200 | 1766331905 | 3310 | 3315 | 3315 | 3305 | 5486 |
| 343 | 20250225 | 130100 | 1748172925 | 3315 | 3320 | 3320 | 3310 | 404 |
| 344 | 20250225 | 130000 | 1746834885 | 3320 | 3320 | 3320 | 3315 | 109 |
| 345 | 20250225 | 125900 | 1746473535 | 3320 | 3320 | 3320 | 3310 | 224 |
| 346 | 20250225 | 125800 | 1745730065 | 3310 | 3315 | 3315 | 3310 | 5524 |
| 347 | 20250225 | 125700 | 1727424730 | 3315 | 3315 | 3315 | 3315 | 192 |
| 348 | 20250225 | 125600 | 1726788250 | 3325 | 3320 | 3325 | 3320 | 18 |
| 349 | 20250225 | 125500 | 1726728480 | 3320 | 3320 | 3320 | 3320 | 0 |
| 350 | 20250225 | 125400 | 1726728480 | 3320 | 3320 | 3320 | 3320 | 51 |
| 351 | 20250225 | 125300 | 1726559160 | 3330 | 3330 | 3330 | 3330 | 10 |
| 352 | 20250225 | 125200 | 1726525860 | 3330 | 3330 | 3330 | 3330 | 8 |
| 353 | 20250225 | 125100 | 1726499220 | 3330 | 3325 | 3330 | 3325 | 24 |
| 354 | 20250225 | 125000 | 1726419415 | 3325 | 3325 | 3325 | 3315 | 1017 |
| 355 | 20250225 | 124900 | 1723043010 | 3320 | 3320 | 3325 | 3320 | 1617 |
| 356 | 20250225 | 124800 | 1717674470 | 3320 | 3320 | 3320 | 3315 | 9466 |
| 357 | 20250225 | 124700 | 1686253805 | 3330 | 3330 | 3330 | 3325 | 589 |
| 358 | 20250225 | 124600 | 1684292460 | 3330 | 3325 | 3330 | 3320 | 1092 |
| 359 | 20250225 | 124500 | 1680661495 | 3320 | 3320 | 3320 | 3320 | 994 |
| 360 | 20250225 | 124400 | 1677361415 | 3325 | 3325 | 3325 | 3325 | 9 |
| 361 | 20250225 | 124300 | 1677331490 | 3320 | 3320 | 3320 | 3320 | 15 |
| 362 | 20250225 | 124200 | 1677281690 | 3325 | 3325 | 3325 | 3325 | 802 |
| 363 | 20250225 | 124100 | 1674615040 | 3330 | 3325 | 3330 | 3325 | 230 |
| 364 | 20250225 | 124000 | 1673850040 | 3330 | 3330 | 3330 | 3330 | 129 |
| 365 | 20250225 | 123900 | 1673420470 | 3325 | 3325 | 3325 | 3325 | 691 |
| 366 | 20250225 | 123800 | 1671122895 | 3325 | 3325 | 3325 | 3325 | 11 |
| 367 | 20250225 | 123700 | 1671086320 | 3320 | 3325 | 3330 | 3320 | 322 |
| 368 | 20250225 | 123600 | 1670016770 | 3325 | 3325 | 3325 | 3325 | 450 |
| 369 | 20250225 | 123500 | 1668520520 | 3325 | 3330 | 3330 | 3325 | 404 |
| 370 | 20250225 | 123400 | 1667177200 | 3330 | 3320 | 3330 | 3320 | 376 |
| 371 | 20250225 | 123300 | 1665927315 | 3320 | 3325 | 3325 | 3320 | 300 |
| 372 | 20250225 | 123200 | 1664931300 | 3325 | 3330 | 3330 | 3325 | 406 |
| 373 | 20250225 | 123100 | 1663581345 | 3330 | 3330 | 3330 | 3330 | 1 |
| 374 | 20250225 | 123000 | 1663578015 | 3320 | 3330 | 3330 | 3320 | 523 |
| 375 | 20250225 | 122900 | 1661840110 | 3320 | 3320 | 3320 | 3320 | 0 |
| 376 | 20250225 | 122800 | 1661840110 | 3320 | 3325 | 3325 | 3320 | 1108 |
| 377 | 20250225 | 122700 | 1658157950 | 3325 | 3325 | 3325 | 3325 | 937 |
| 378 | 20250225 | 122600 | 1655042425 | 3325 | 3335 | 3335 | 3325 | 3050 |
| 379 | 20250225 | 122500 | 1644900675 | 3335 | 3335 | 3335 | 3335 | 1 |
| 380 | 20250225 | 122400 | 1644897340 | 3325 | 3330 | 3330 | 3325 | 1248 |
| 381 | 20250225 | 122300 | 1640746740 | 3335 | 3335 | 3335 | 3335 | 0 |
| 382 | 20250225 | 122200 | 1640746740 | 3335 | 3335 | 3335 | 3335 | 1 |
| 383 | 20250225 | 122100 | 1640743405 | 3335 | 3330 | 3335 | 3330 | 1001 |
| 384 | 20250225 | 122000 | 1637410070 | 3335 | 3325 | 3335 | 3325 | 260 |
| 385 | 20250225 | 121900 | 1636545550 | 3325 | 3325 | 3325 | 3325 | 286 |
| 386 | 20250225 | 121800 | 1635594600 | 3325 | 3330 | 3330 | 3325 | 838 |
| 387 | 20250225 | 121700 | 1632807930 | 3330 | 3330 | 3330 | 3330 | 0 |
| 388 | 20250225 | 121600 | 1632807930 | 3330 | 3335 | 3335 | 3330 | 2906 |
| 389 | 20250225 | 121500 | 1623130945 | 3330 | 3330 | 3330 | 3330 | 869 |
| 390 | 20250225 | 121400 | 1620237175 | 3340 | 3335 | 3340 | 3335 | 180 |
| 391 | 20250225 | 121300 | 1619636025 | 3340 | 3340 | 3340 | 3340 | 0 |
| 392 | 20250225 | 121200 | 1619636025 | 3340 | 3340 | 3340 | 3340 | 0 |
| 393 | 20250225 | 121100 | 1619636025 | 3340 | 3330 | 3340 | 3330 | 151 |
| 394 | 20250225 | 121000 | 1619133185 | 3330 | 3330 | 3330 | 3330 | 0 |
| 395 | 20250225 | 120900 | 1619133185 | 3330 | 3330 | 3330 | 3330 | 28 |
| 396 | 20250225 | 120800 | 1619039945 | 3330 | 3330 | 3330 | 3330 | 210 |
| 397 | 20250225 | 120700 | 1618340645 | 3330 | 3330 | 3330 | 3330 | 103 |
| 398 | 20250225 | 120600 | 1617997655 | 3345 | 3345 | 3345 | 3345 | 0 |
| 399 | 20250225 | 120500 | 1617997655 | 3345 | 3345 | 3345 | 3345 | 1 |
| 400 | 20250225 | 120400 | 1617994310 | 3330 | 3335 | 3335 | 3330 | 926 |
| 401 | 20250225 | 120300 | 1614910230 | 3330 | 3335 | 3335 | 3330 | 5333 |
| 402 | 20250225 | 120200 | 1597150840 | 3350 | 3335 | 3350 | 3330 | 2608 |
| 403 | 20250225 | 120100 | 1588422035 | 3335 | 3335 | 3335 | 3335 | 450 |
| 404 | 20250225 | 120000 | 1586921285 | 3335 | 3335 | 3335 | 3335 | 1000 |
| 405 | 20250225 | 115900 | 1583586285 | 3350 | 3345 | 3350 | 3345 | 2000 |
| 406 | 20250225 | 115800 | 1576886490 | 3345 | 3335 | 3345 | 3335 | 1259 |
| 407 | 20250225 | 115700 | 1572675980 | 3340 | 3340 | 3340 | 3340 | 825 |
| 408 | 20250225 | 115600 | 1569920480 | 3340 | 3335 | 3340 | 3335 | 1411 |
| 409 | 20250225 | 115500 | 1565209165 | 3335 | 3335 | 3335 | 3330 | 4549 |
| 410 | 20250225 | 115400 | 1550038695 | 3335 | 3335 | 3335 | 3335 | 2 |
| 411 | 20250225 | 115300 | 1550032025 | 3340 | 3340 | 3340 | 3340 | 200 |
| 412 | 20250225 | 115200 | 1549364025 | 3345 | 3345 | 3345 | 3340 | 5200 |
| 413 | 20250225 | 115100 | 1531993025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 414 | 20250225 | 115000 | 1531993025 | 3350 | 3350 | 3350 | 3350 | 200 |
| 415 | 20250225 | 114900 | 1531323025 | 3340 | 3340 | 3340 | 3340 | 0 |
| 416 | 20250225 | 114800 | 1531323025 | 3340 | 3340 | 3340 | 3340 | 100 |
| 417 | 20250225 | 114700 | 1530989025 | 3340 | 3345 | 3345 | 3340 | 900 |
| 418 | 20250225 | 114600 | 1527980025 | 3345 | 3345 | 3345 | 3345 | 0 |
| 419 | 20250225 | 114500 | 1527980025 | 3345 | 3345 | 3345 | 3345 | 475 |
| 420 | 20250225 | 114400 | 1526391150 | 3350 | 3345 | 3350 | 3345 | 510 |
| 421 | 20250225 | 114300 | 1524682700 | 3345 | 3345 | 3345 | 3345 | 2130 |
| 422 | 20250225 | 114200 | 1517557850 | 3345 | 3350 | 3350 | 3345 | 222 |
| 423 | 20250225 | 114100 | 1516815245 | 3355 | 3355 | 3355 | 3355 | 500 |
| 424 | 20250225 | 114000 | 1515137745 | 3350 | 3350 | 3350 | 3350 | 1046 |
| 425 | 20250225 | 113900 | 1511633645 | 3355 | 3355 | 3355 | 3355 | 515 |
| 426 | 20250225 | 113800 | 1509905820 | 3355 | 3350 | 3355 | 3350 | 500 |
| 427 | 20250225 | 113700 | 1508228445 | 3345 | 3345 | 3345 | 3345 | 4 |
| 428 | 20250225 | 113600 | 1508215065 | 3350 | 3350 | 3350 | 3350 | 0 |
| 429 | 20250225 | 113500 | 1508215065 | 3350 | 3350 | 3350 | 3350 | 0 |
| 430 | 20250225 | 113400 | 1508215065 | 3350 | 3350 | 3350 | 3350 | 230 |
| 431 | 20250225 | 113300 | 1507444565 | 3350 | 3350 | 3350 | 3350 | 8 |
| 432 | 20250225 | 113200 | 1507417765 | 3350 | 3350 | 3350 | 3350 | 0 |
| 433 | 20250225 | 113100 | 1507417765 | 3350 | 3350 | 3350 | 3350 | 3775 |
| 434 | 20250225 | 113000 | 1494771515 | 3355 | 3355 | 3355 | 3355 | 500 |
| 435 | 20250225 | 112900 | 1493094015 | 3350 | 3350 | 3350 | 3350 | 0 |
| 436 | 20250225 | 112800 | 1493094015 | 3350 | 3355 | 3355 | 3350 | 3631 |
| 437 | 20250225 | 112700 | 1480916335 | 3355 | 3350 | 3355 | 3350 | 338 |
| 438 | 20250225 | 112600 | 1479783535 | 3350 | 3355 | 3355 | 3350 | 26 |
| 439 | 20250225 | 112500 | 1479696410 | 3350 | 3350 | 3350 | 3350 | 0 |
| 440 | 20250225 | 112400 | 1479696410 | 3350 | 3350 | 3350 | 3350 | 500 |
| 441 | 20250225 | 112300 | 1478021410 | 3355 | 3355 | 3355 | 3355 | 999 |
| 442 | 20250225 | 112200 | 1474669765 | 3350 | 3350 | 3350 | 3350 | 505 |
| 443 | 20250225 | 112100 | 1472978015 | 3350 | 3350 | 3350 | 3350 | 0 |
| 444 | 20250225 | 112000 | 1472978015 | 3350 | 3340 | 3350 | 3340 | 1311 |
| 445 | 20250225 | 111900 | 1468599225 | 3340 | 3345 | 3345 | 3340 | 7291 |
| 446 | 20250225 | 111800 | 1444240140 | 3350 | 3350 | 3350 | 3350 | 2496 |
| 447 | 20250225 | 111700 | 1435878540 | 3355 | 3355 | 3355 | 3350 | 1019 |
| 448 | 20250225 | 111600 | 1432459800 | 3355 | 3355 | 3355 | 3355 | 0 |
| 449 | 20250225 | 111500 | 1432459800 | 3355 | 3365 | 3365 | 3355 | 4275 |
| 450 | 20250225 | 111400 | 1418107385 | 3370 | 3370 | 3370 | 3370 | 21 |
| 451 | 20250225 | 111300 | 1418036615 | 3370 | 3370 | 3370 | 3370 | 300 |
| 452 | 20250225 | 111200 | 1417025615 | 3370 | 3370 | 3370 | 3365 | 643 |
| 453 | 20250225 | 111100 | 1414860690 | 3370 | 3375 | 3375 | 3370 | 330 |
| 454 | 20250225 | 111000 | 1413748345 | 3375 | 3375 | 3375 | 3375 | 13 |
| 455 | 20250225 | 110900 | 1413704470 | 3375 | 3375 | 3375 | 3375 | 10 |
| 456 | 20250225 | 110800 | 1413670720 | 3375 | 3375 | 3375 | 3375 | 105 |
| 457 | 20250225 | 110700 | 1413316345 | 3375 | 3375 | 3375 | 3375 | 202 |
| 458 | 20250225 | 110600 | 1412634595 | 3380 | 3375 | 3380 | 3375 | 117 |
| 459 | 20250225 | 110500 | 1412239540 | 3375 | 3370 | 3375 | 3370 | 2111 |
| 460 | 20250225 | 110400 | 1405117005 | 3370 | 3370 | 3370 | 3370 | 1132 |
| 461 | 20250225 | 110300 | 1401302165 | 3370 | 3370 | 3370 | 3365 | 3404 |
| 462 | 20250225 | 110200 | 1389830785 | 3365 | 3365 | 3365 | 3365 | 2672 |
| 463 | 20250225 | 110100 | 1380839505 | 3365 | 3365 | 3365 | 3365 | 5 |
| 464 | 20250225 | 110000 | 1380822680 | 3360 | 3360 | 3360 | 3355 | 292 |
| 465 | 20250225 | 105900 | 1379841570 | 3355 | 3355 | 3355 | 3355 | 604 |
| 466 | 20250225 | 105800 | 1377815150 | 3360 | 3360 | 3360 | 3360 | 204 |
| 467 | 20250225 | 105700 | 1377129710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 468 | 20250225 | 105600 | 1377129710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 469 | 20250225 | 105500 | 1377129710 | 3360 | 3360 | 3360 | 3360 | 244 |
| 470 | 20250225 | 105400 | 1376309870 | 3360 | 3360 | 3360 | 3360 | 5 |
| 471 | 20250225 | 105300 | 1376293070 | 3360 | 3360 | 3360 | 3360 | 35 |
| 472 | 20250225 | 105200 | 1376175470 | 3360 | 3360 | 3360 | 3360 | 1222 |
| 473 | 20250225 | 105100 | 1372069550 | 3360 | 3355 | 3360 | 3355 | 1896 |
| 474 | 20250225 | 105000 | 1365702145 | 3355 | 3360 | 3360 | 3355 | 684 |
| 475 | 20250225 | 104900 | 1363406225 | 3360 | 3360 | 3360 | 3360 | 1631 |
| 476 | 20250225 | 104800 | 1357926065 | 3360 | 3360 | 3360 | 3360 | 1 |
| 477 | 20250225 | 104700 | 1357922705 | 3350 | 3350 | 3350 | 3350 | 1929 |
| 478 | 20250225 | 104600 | 1351460555 | 3355 | 3355 | 3355 | 3355 | 1101 |
| 479 | 20250225 | 104500 | 1347766700 | 3350 | 3355 | 3355 | 3350 | 1302 |
| 480 | 20250225 | 104400 | 1343403490 | 3355 | 3355 | 3355 | 3355 | 881 |
| 481 | 20250225 | 104300 | 1340447735 | 3345 | 3345 | 3345 | 3345 | 58 |
| 482 | 20250225 | 104200 | 1340253725 | 3345 | 3345 | 3345 | 3345 | 1037 |
| 483 | 20250225 | 104100 | 1336784960 | 3340 | 3340 | 3340 | 3340 | 7903 |
| 484 | 20250225 | 104000 | 1310388940 | 3345 | 3345 | 3345 | 3345 | 789 |
| 485 | 20250225 | 103900 | 1307749735 | 3345 | 3355 | 3355 | 3340 | 2263 |
| 486 | 20250225 | 103800 | 1300183745 | 3345 | 3345 | 3355 | 3345 | 1668 |
| 487 | 20250225 | 103700 | 1294603430 | 3345 | 3350 | 3350 | 3345 | 672 |
| 488 | 20250225 | 103600 | 1292355580 | 3345 | 3345 | 3345 | 3340 | 2959 |
| 489 | 20250225 | 103500 | 1282470610 | 3340 | 3350 | 3350 | 3340 | 6971 |
| 490 | 20250225 | 103400 | 1259127815 | 3355 | 3360 | 3360 | 3355 | 3331 |
| 491 | 20250225 | 103300 | 1247951545 | 3360 | 3365 | 3365 | 3360 | 673 |
| 492 | 20250225 | 103200 | 1245690140 | 3360 | 3355 | 3360 | 3355 | 1871 |
| 493 | 20250225 | 103100 | 1239408580 | 3355 | 3360 | 3360 | 3355 | 1373 |
| 494 | 20250225 | 103000 | 1234800395 | 3355 | 3365 | 3370 | 3355 | 876 |
| 495 | 20250225 | 102900 | 1231857800 | 3365 | 3365 | 3365 | 3360 | 879 |
| 496 | 20250225 | 102800 | 1228901930 | 3370 | 3370 | 3370 | 3365 | 48 |
| 497 | 20250225 | 102700 | 1228740305 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 498 | 20250225 | 102600 | 1225375305 | 3365 | 3365 | 3365 | 3365 | 2317 |
| 499 | 20250225 | 102500 | 1217578600 | 3365 | 3375 | 3375 | 3365 | 2644 |
| 500 | 20250225 | 102400 | 1208666960 | 3365 | 3370 | 3370 | 3365 | 1128 |
| 501 | 20250225 | 102300 | 1204870600 | 3365 | 3375 | 3385 | 3365 | 1999 |
| 502 | 20250225 | 102200 | 1198126760 | 3375 | 3375 | 3375 | 3370 | 2623 |
| 503 | 20250225 | 102100 | 1189284075 | 3370 | 3385 | 3385 | 3370 | 2543 |
| 504 | 20250225 | 102000 | 1180712660 | 3375 | 3380 | 3380 | 3375 | 2265 |
| 505 | 20250225 | 101900 | 1173066960 | 3380 | 3380 | 3380 | 3380 | 1149 |
| 506 | 20250225 | 101800 | 1169183340 | 3385 | 3375 | 3385 | 3375 | 91 |
| 507 | 20250225 | 101700 | 1168876195 | 3375 | 3375 | 3380 | 3375 | 3745 |
| 508 | 20250225 | 101600 | 1156235615 | 3375 | 3390 | 3390 | 3375 | 612 |
| 509 | 20250225 | 101500 | 1154167085 | 3380 | 3385 | 3385 | 3380 | 977 |
| 510 | 20250225 | 101400 | 1150860030 | 3390 | 3380 | 3390 | 3370 | 7411 |
| 511 | 20250225 | 101300 | 1125799115 | 3375 | 3365 | 3375 | 3360 | 2406 |
| 512 | 20250225 | 101200 | 1117696980 | 3365 | 3365 | 3365 | 3355 | 5881 |
| 513 | 20250225 | 101100 | 1097942555 | 3360 | 3365 | 3370 | 3360 | 1098 |
| 514 | 20250225 | 101000 | 1094250060 | 3380 | 3380 | 3380 | 3380 | 5 |
| 515 | 20250225 | 100900 | 1094233160 | 3380 | 3385 | 3385 | 3365 | 2854 |
| 516 | 20250225 | 100800 | 1084621000 | 3385 | 3385 | 3385 | 3370 | 3836 |
| 517 | 20250225 | 100700 | 1071648340 | 3385 | 3385 | 3385 | 3380 | 1670 |
| 518 | 20250225 | 100600 | 1066003520 | 3385 | 3385 | 3390 | 3385 | 1778 |
| 519 | 20250225 | 100500 | 1059979940 | 3390 | 3385 | 3390 | 3385 | 1626 |
| 520 | 20250225 | 100400 | 1054475920 | 3385 | 3390 | 3390 | 3380 | 4950 |
| 521 | 20250225 | 100300 | 1037717485 | 3390 | 3380 | 3390 | 3380 | 7121 |
| 522 | 20250225 | 100200 | 1013617500 | 3380 | 3380 | 3380 | 3370 | 1230 |
| 523 | 20250225 | 100100 | 1009461070 | 3370 | 3365 | 3370 | 3365 | 3282 |
| 524 | 20250225 | 100000 | 998410860 | 3365 | 3355 | 3365 | 3355 | 235 |
| 525 | 20250225 | 095900 | 997620755 | 3360 | 3355 | 3365 | 3355 | 1161 |
| 526 | 20250225 | 095800 | 993719520 | 3355 | 3360 | 3360 | 3355 | 30 |
| 527 | 20250225 | 095700 | 993618865 | 3360 | 3360 | 3365 | 3360 | 776 |
| 528 | 20250225 | 095600 | 991011455 | 3360 | 3360 | 3365 | 3360 | 3356 |
| 529 | 20250225 | 095500 | 979732690 | 3360 | 3365 | 3365 | 3360 | 202 |
| 530 | 20250225 | 095400 | 979053960 | 3360 | 3355 | 3360 | 3355 | 1533 |
| 531 | 20250225 | 095300 | 973905650 | 3355 | 3365 | 3365 | 3355 | 35 |
| 532 | 20250225 | 095200 | 973788195 | 3355 | 3365 | 3365 | 3355 | 514 |
| 533 | 20250225 | 095100 | 972063645 | 3360 | 3365 | 3365 | 3360 | 59 |
| 534 | 20250225 | 095000 | 971865385 | 3360 | 3365 | 3365 | 3355 | 6305 |
| 535 | 20250225 | 094900 | 950684650 | 3365 | 3360 | 3365 | 3360 | 3438 |
| 536 | 20250225 | 094800 | 939132685 | 3360 | 3360 | 3365 | 3360 | 2878 |
| 537 | 20250225 | 094700 | 929460595 | 3360 | 3365 | 3365 | 3360 | 715 |
| 538 | 20250225 | 094600 | 927057620 | 3360 | 3380 | 3380 | 3360 | 4240 |
| 539 | 20250225 | 094500 | 912777755 | 3370 | 3365 | 3390 | 3365 | 5003 |
| 540 | 20250225 | 094400 | 895912055 | 3365 | 3360 | 3365 | 3355 | 2235 |
| 541 | 20250225 | 094300 | 888398950 | 3360 | 3355 | 3360 | 3355 | 1239 |
| 542 | 20250225 | 094200 | 884241120 | 3355 | 3345 | 3355 | 3345 | 6332 |
| 543 | 20250225 | 094100 | 863021780 | 3345 | 3345 | 3350 | 3345 | 4150 |
| 544 | 20250225 | 094000 | 849126370 | 3350 | 3345 | 3355 | 3340 | 2637 |
| 545 | 20250225 | 093900 | 840297865 | 3345 | 3345 | 3350 | 3340 | 398 |
| 546 | 20250225 | 093800 | 838967920 | 3340 | 3350 | 3350 | 3340 | 626 |
| 547 | 20250225 | 093700 | 836874315 | 3345 | 3350 | 3350 | 3340 | 2196 |
| 548 | 20250225 | 093600 | 829537915 | 3345 | 3350 | 3350 | 3345 | 2106 |
| 549 | 20250225 | 093500 | 822490415 | 3350 | 3350 | 3350 | 3345 | 896 |
| 550 | 20250225 | 093400 | 819493075 | 3350 | 3345 | 3350 | 3345 | 1617 |
| 551 | 20250225 | 093300 | 814082370 | 3350 | 3350 | 3350 | 3345 | 1051 |
| 552 | 20250225 | 093200 | 810564625 | 3350 | 3345 | 3365 | 3345 | 4752 |
| 553 | 20250225 | 093100 | 794646570 | 3350 | 3345 | 3350 | 3340 | 1789 |
| 554 | 20250225 | 093000 | 788663055 | 3345 | 3335 | 3345 | 3335 | 838 |
| 555 | 20250225 | 092900 | 785861155 | 3340 | 3340 | 3340 | 3335 | 5450 |
| 556 | 20250225 | 092800 | 767669990 | 3350 | 3340 | 3350 | 3335 | 5702 |
| 557 | 20250225 | 092700 | 748647365 | 3340 | 3345 | 3350 | 3335 | 6283 |
| 558 | 20250225 | 092600 | 727676820 | 3345 | 3335 | 3350 | 3330 | 3181 |
| 559 | 20250225 | 092500 | 717057775 | 3330 | 3325 | 3330 | 3325 | 2873 |
| 560 | 20250225 | 092400 | 707494725 | 3330 | 3330 | 3330 | 3320 | 951 |
| 561 | 20250225 | 092300 | 704333585 | 3320 | 3325 | 3330 | 3320 | 827 |
| 562 | 20250225 | 092200 | 701585325 | 3325 | 3325 | 3330 | 3320 | 1274 |
| 563 | 20250225 | 092100 | 697349180 | 3325 | 3320 | 3330 | 3315 | 2369 |
| 564 | 20250225 | 092000 | 689472635 | 3320 | 3320 | 3320 | 3320 | 182 |
| 565 | 20250225 | 091900 | 688868395 | 3320 | 3325 | 3325 | 3310 | 7690 |
| 566 | 20250225 | 091800 | 663408235 | 3320 | 3320 | 3330 | 3320 | 2467 |
| 567 | 20250225 | 091700 | 655217025 | 3310 | 3305 | 3320 | 3305 | 3016 |
| 568 | 20250225 | 091600 | 645230080 | 3310 | 3320 | 3320 | 3300 | 2813 |
| 569 | 20250225 | 091500 | 635934460 | 3320 | 3315 | 3320 | 3290 | 34725 |
| 570 | 20250225 | 091400 | 521137435 | 3315 | 3330 | 3340 | 3315 | 9340 |
| 571 | 20250225 | 091300 | 490086810 | 3330 | 3320 | 3330 | 3320 | 2701 |
| 572 | 20250225 | 091200 | 481109105 | 3320 | 3330 | 3330 | 3320 | 1592 |
| 573 | 20250225 | 091100 | 475816425 | 3330 | 3320 | 3330 | 3315 | 9542 |
| 574 | 20250225 | 091000 | 444111990 | 3325 | 3335 | 3340 | 3310 | 24656 |
| 575 | 20250225 | 090900 | 362197660 | 3335 | 3330 | 3340 | 3325 | 18695 |
| 576 | 20250225 | 090800 | 299941115 | 3330 | 3335 | 3340 | 3325 | 1572 |
| 577 | 20250225 | 090700 | 294709125 | 3345 | 3325 | 3350 | 3325 | 5315 |
| 578 | 20250225 | 090600 | 277018130 | 3325 | 3335 | 3335 | 3320 | 14319 |
| 579 | 20250225 | 090500 | 229373155 | 3340 | 3360 | 3360 | 3335 | 13717 |
| 580 | 20250225 | 090400 | 183520980 | 3360 | 3360 | 3370 | 3350 | 8842 |
| 581 | 20250225 | 090300 | 153840590 | 3360 | 3365 | 3365 | 3350 | 19401 |
| 582 | 20250225 | 090200 | 88748520 | 3365 | 3365 | 3385 | 3355 | 6760 |
| 583 | 20250225 | 090100 | 66028830 | 3385 | 3355 | 3385 | 3355 | 5239 |
| 584 | 20250225 | 090000 | 48374285 | 3365 | 3380 | 3385 | 3355 | 13843 |