29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 3 | 20250225 | 185100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 4 | 20250225 | 185000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 5 | 20250225 | 184900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 6 | 20250225 | 184800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 7 | 20250225 | 184700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 8 | 20250225 | 184600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 9 | 20250225 | 184500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 10 | 20250225 | 184400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 11 | 20250225 | 184300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 12 | 20250225 | 184200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 13 | 20250225 | 184100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 14 | 20250225 | 184000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 15 | 20250225 | 183900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 16 | 20250225 | 183800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 17 | 20250225 | 183700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 18 | 20250225 | 183600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 19 | 20250225 | 183500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 20 | 20250225 | 183400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 21 | 20250225 | 183300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 22 | 20250225 | 183200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 23 | 20250225 | 183100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 24 | 20250225 | 183000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 25 | 20250225 | 182900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 26 | 20250225 | 182800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 27 | 20250225 | 182700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 28 | 20250225 | 182600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 29 | 20250225 | 182500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 30 | 20250225 | 182400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 31 | 20250225 | 182300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 32 | 20250225 | 182200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 33 | 20250225 | 182100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 34 | 20250225 | 182000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 35 | 20250225 | 181900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 36 | 20250225 | 181800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 37 | 20250225 | 181700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 38 | 20250225 | 181600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 39 | 20250225 | 181500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 40 | 20250225 | 181400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 41 | 20250225 | 181300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 42 | 20250225 | 181200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 43 | 20250225 | 181100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 44 | 20250225 | 181000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 45 | 20250225 | 180900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 46 | 20250225 | 180800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 47 | 20250225 | 180700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 48 | 20250225 | 180600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 49 | 20250225 | 180500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 50 | 20250225 | 180400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 51 | 20250225 | 180300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 52 | 20250225 | 180200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 53 | 20250225 | 180100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 54 | 20250225 | 180000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 55 | 20250225 | 175900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 56 | 20250225 | 175800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 57 | 20250225 | 175700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 58 | 20250225 | 175600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 59 | 20250225 | 175500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 60 | 20250225 | 175400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 61 | 20250225 | 175300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 62 | 20250225 | 175200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 63 | 20250225 | 175100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 64 | 20250225 | 175000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 65 | 20250225 | 174900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 66 | 20250225 | 174800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 67 | 20250225 | 174700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 68 | 20250225 | 174600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 69 | 20250225 | 174500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 70 | 20250225 | 174400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 71 | 20250225 | 174300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 72 | 20250225 | 174200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 73 | 20250225 | 174100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 74 | 20250225 | 174000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 75 | 20250225 | 173900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 76 | 20250225 | 173800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 77 | 20250225 | 173700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 78 | 20250225 | 173600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 79 | 20250225 | 173500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 80 | 20250225 | 173400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 81 | 20250225 | 173300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 82 | 20250225 | 173200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 83 | 20250225 | 173100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 84 | 20250225 | 173000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 85 | 20250225 | 172900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 86 | 20250225 | 172800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 87 | 20250225 | 172700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 88 | 20250225 | 172600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 89 | 20250225 | 172500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 90 | 20250225 | 172400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 91 | 20250225 | 172300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 92 | 20250225 | 172200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 93 | 20250225 | 172100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 94 | 20250225 | 172000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 95 | 20250225 | 171900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 96 | 20250225 | 171800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 97 | 20250225 | 171700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 98 | 20250225 | 171600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 99 | 20250225 | 171500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 100 | 20250225 | 171400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 101 | 20250225 | 171300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 102 | 20250225 | 171200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 103 | 20250225 | 171100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 104 | 20250225 | 171000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 105 | 20250225 | 170900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 106 | 20250225 | 170800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 107 | 20250225 | 170700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 108 | 20250225 | 170600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 109 | 20250225 | 170500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 110 | 20250225 | 170400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 111 | 20250225 | 170300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 112 | 20250225 | 170200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 113 | 20250225 | 170100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 114 | 20250225 | 170000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 115 | 20250225 | 165900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 116 | 20250225 | 165800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 117 | 20250225 | 165700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 118 | 20250225 | 165600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 119 | 20250225 | 165500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 120 | 20250225 | 165400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 121 | 20250225 | 165300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 122 | 20250225 | 165200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 123 | 20250225 | 165100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 124 | 20250225 | 165000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 125 | 20250225 | 164900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 126 | 20250225 | 164800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 127 | 20250225 | 164700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 128 | 20250225 | 164600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 129 | 20250225 | 164500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 130 | 20250225 | 164400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 131 | 20250225 | 164300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 132 | 20250225 | 164200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 133 | 20250225 | 164100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 134 | 20250225 | 164000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 135 | 20250225 | 163900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 136 | 20250225 | 163800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 137 | 20250225 | 163700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 138 | 20250225 | 163600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 139 | 20250225 | 163500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 140 | 20250225 | 163400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 141 | 20250225 | 163300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 142 | 20250225 | 163200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 143 | 20250225 | 163100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 144 | 20250225 | 163000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 145 | 20250225 | 162900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 146 | 20250225 | 162800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 147 | 20250225 | 162700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 148 | 20250225 | 162600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 149 | 20250225 | 162500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 150 | 20250225 | 162400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 151 | 20250225 | 162300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 152 | 20250225 | 162200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 153 | 20250225 | 162100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 154 | 20250225 | 162000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 155 | 20250225 | 161900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 156 | 20250225 | 161800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 157 | 20250225 | 161700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 158 | 20250225 | 161600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 159 | 20250225 | 161500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 160 | 20250225 | 161400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 161 | 20250225 | 161300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 162 | 20250225 | 161200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 163 | 20250225 | 161100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 164 | 20250225 | 161000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 165 | 20250225 | 160900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 166 | 20250225 | 160800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 167 | 20250225 | 160700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 168 | 20250225 | 160600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 169 | 20250225 | 160500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 170 | 20250225 | 160400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 171 | 20250225 | 160300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 172 | 20250225 | 160200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 173 | 20250225 | 160100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 174 | 20250225 | 160000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 175 | 20250225 | 155900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 176 | 20250225 | 155800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 177 | 20250225 | 155700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 178 | 20250225 | 155600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 179 | 20250225 | 155500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 180 | 20250225 | 155400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 181 | 20250225 | 155300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 182 | 20250225 | 155200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 183 | 20250225 | 155100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 184 | 20250225 | 155000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 185 | 20250225 | 154900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 186 | 20250225 | 154800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 187 | 20250225 | 154700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 188 | 20250225 | 154600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 189 | 20250225 | 154500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 190 | 20250225 | 154400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 191 | 20250225 | 154300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 192 | 20250225 | 154200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 193 | 20250225 | 154100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 194 | 20250225 | 154000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 195 | 20250225 | 153900 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 196 | 20250225 | 153800 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 197 | 20250225 | 153700 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 198 | 20250225 | 153600 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 199 | 20250225 | 153500 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 200 | 20250225 | 153400 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 201 | 20250225 | 153300 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 202 | 20250225 | 153200 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 203 | 20250225 | 153100 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 204 | 20250225 | 153000 | 8809520795 | 2485 | 2485 | 2485 | 2485 | 16309 |
| 205 | 20250225 | 152900 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20250225 | 152800 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20250225 | 152700 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20250225 | 152600 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20250225 | 152500 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20250225 | 152400 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20250225 | 152300 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20250225 | 152200 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 213 | 20250225 | 152100 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20250225 | 152000 | 8768992930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20250225 | 151900 | 8768992930 | 2490 | 2485 | 2490 | 2480 | 2374 |
| 216 | 20250225 | 151800 | 8763095380 | 2480 | 2480 | 2485 | 2480 | 1116 |
| 217 | 20250225 | 151700 | 8760326190 | 2480 | 2485 | 2485 | 2475 | 4206 |
| 218 | 20250225 | 151600 | 8749892970 | 2485 | 2475 | 2485 | 2475 | 6961 |
| 219 | 20250225 | 151500 | 8732649740 | 2475 | 2490 | 2490 | 2475 | 13690 |
| 220 | 20250225 | 151400 | 8698700590 | 2490 | 2500 | 2500 | 2490 | 10812 |
| 221 | 20250225 | 151300 | 8671731315 | 2500 | 2510 | 2510 | 2500 | 289 |
| 222 | 20250225 | 151200 | 8671008795 | 2500 | 2510 | 2510 | 2500 | 11096 |
| 223 | 20250225 | 151100 | 8643244670 | 2510 | 2510 | 2515 | 2510 | 3398 |
| 224 | 20250225 | 151000 | 8634714690 | 2515 | 2520 | 2520 | 2515 | 2497 |
| 225 | 20250225 | 150900 | 8628424990 | 2520 | 2525 | 2525 | 2520 | 37 |
| 226 | 20250225 | 150800 | 8628331725 | 2525 | 2525 | 2525 | 2520 | 541 |
| 227 | 20250225 | 150700 | 8626966195 | 2525 | 2520 | 2525 | 2520 | 416 |
| 228 | 20250225 | 150600 | 8625917800 | 2520 | 2525 | 2525 | 2520 | 1173 |
| 229 | 20250225 | 150500 | 8622956330 | 2515 | 2515 | 2515 | 2515 | 134 |
| 230 | 20250225 | 150400 | 8622619320 | 2520 | 2515 | 2520 | 2515 | 1657 |
| 231 | 20250225 | 150300 | 8618449235 | 2520 | 2520 | 2520 | 2520 | 576 |
| 232 | 20250225 | 150200 | 8616997715 | 2520 | 2520 | 2520 | 2520 | 107 |
| 233 | 20250225 | 150100 | 8616728075 | 2520 | 2525 | 2525 | 2510 | 1179 |
| 234 | 20250225 | 150000 | 8613768375 | 2525 | 2515 | 2525 | 2515 | 304 |
| 235 | 20250225 | 145900 | 8613002300 | 2515 | 2510 | 2515 | 2510 | 184 |
| 236 | 20250225 | 145800 | 8612539940 | 2510 | 2510 | 2510 | 2510 | 1636 |
| 237 | 20250225 | 145700 | 8608433580 | 2515 | 2515 | 2515 | 2510 | 476 |
| 238 | 20250225 | 145600 | 8607238400 | 2515 | 2515 | 2515 | 2515 | 250 |
| 239 | 20250225 | 145500 | 8606609650 | 2510 | 2510 | 2515 | 2510 | 5080 |
| 240 | 20250225 | 145400 | 8593858760 | 2515 | 2510 | 2515 | 2510 | 1507 |
| 241 | 20250225 | 145300 | 8590072430 | 2510 | 2510 | 2515 | 2510 | 212 |
| 242 | 20250225 | 145200 | 8589540140 | 2510 | 2515 | 2515 | 2510 | 249 |
| 243 | 20250225 | 145100 | 8588915105 | 2515 | 2520 | 2520 | 2510 | 1348 |
| 244 | 20250225 | 145000 | 8585522885 | 2520 | 2520 | 2520 | 2520 | 0 |
| 245 | 20250225 | 144900 | 8585522885 | 2520 | 2520 | 2520 | 2515 | 2495 |
| 246 | 20250225 | 144800 | 8579247745 | 2520 | 2525 | 2525 | 2515 | 77 |
| 247 | 20250225 | 144700 | 8579054045 | 2520 | 2520 | 2525 | 2520 | 453 |
| 248 | 20250225 | 144600 | 8577912480 | 2515 | 2525 | 2525 | 2515 | 31 |
| 249 | 20250225 | 144500 | 8577834505 | 2510 | 2525 | 2525 | 2510 | 2145 |
| 250 | 20250225 | 144400 | 8572443740 | 2525 | 2525 | 2525 | 2525 | 1357 |
| 251 | 20250225 | 144300 | 8569017315 | 2525 | 2530 | 2530 | 2525 | 3023 |
| 252 | 20250225 | 144200 | 8561381675 | 2530 | 2525 | 2530 | 2525 | 1381 |
| 253 | 20250225 | 144100 | 8557891770 | 2525 | 2520 | 2525 | 2520 | 2160 |
| 254 | 20250225 | 144000 | 8552441260 | 2525 | 2520 | 2525 | 2520 | 121 |
| 255 | 20250225 | 143900 | 8552136335 | 2520 | 2520 | 2520 | 2520 | 572 |
| 256 | 20250225 | 143800 | 8550694895 | 2520 | 2520 | 2520 | 2520 | 396 |
| 257 | 20250225 | 143700 | 8549696975 | 2520 | 2515 | 2520 | 2515 | 499 |
| 258 | 20250225 | 143600 | 8548441960 | 2520 | 2510 | 2520 | 2510 | 326 |
| 259 | 20250225 | 143500 | 8547621190 | 2510 | 2505 | 2520 | 2505 | 166 |
| 260 | 20250225 | 143400 | 8547205260 | 2525 | 2525 | 2525 | 2525 | 460 |
| 261 | 20250225 | 143300 | 8546043760 | 2525 | 2505 | 2525 | 2505 | 1998 |
| 262 | 20250225 | 143200 | 8541029340 | 2505 | 2500 | 2520 | 2500 | 5551 |
| 263 | 20250225 | 143100 | 8527060560 | 2500 | 2505 | 2515 | 2500 | 502 |
| 264 | 20250225 | 143000 | 8525801460 | 2505 | 2505 | 2505 | 2505 | 18 |
| 265 | 20250225 | 142900 | 8525756370 | 2505 | 2505 | 2505 | 2505 | 35 |
| 266 | 20250225 | 142800 | 8525668695 | 2505 | 2505 | 2505 | 2505 | 1 |
| 267 | 20250225 | 142700 | 8525666190 | 2500 | 2500 | 2500 | 2495 | 2233 |
| 268 | 20250225 | 142600 | 8520089765 | 2500 | 2500 | 2505 | 2500 | 1674 |
| 269 | 20250225 | 142500 | 8515904760 | 2505 | 2505 | 2505 | 2505 | 2959 |
| 270 | 20250225 | 142400 | 8508492465 | 2515 | 2505 | 2515 | 2505 | 643 |
| 271 | 20250225 | 142300 | 8506881730 | 2505 | 2505 | 2505 | 2505 | 104 |
| 272 | 20250225 | 142200 | 8506621210 | 2515 | 2510 | 2515 | 2505 | 1255 |
| 273 | 20250225 | 142100 | 8503477260 | 2510 | 2510 | 2510 | 2510 | 65 |
| 274 | 20250225 | 142000 | 8503314110 | 2510 | 2515 | 2515 | 2510 | 8 |
| 275 | 20250225 | 141900 | 8503294025 | 2510 | 2515 | 2515 | 2510 | 97 |
| 276 | 20250225 | 141800 | 8503050150 | 2505 | 2515 | 2515 | 2505 | 632 |
| 277 | 20250225 | 141700 | 8501466490 | 2515 | 2515 | 2515 | 2515 | 251 |
| 278 | 20250225 | 141600 | 8500835225 | 2515 | 2510 | 2520 | 2500 | 7690 |
| 279 | 20250225 | 141500 | 8481583090 | 2520 | 2510 | 2520 | 2510 | 615 |
| 280 | 20250225 | 141400 | 8480035690 | 2510 | 2520 | 2520 | 2510 | 332 |
| 281 | 20250225 | 141300 | 8479199550 | 2520 | 2505 | 2520 | 2505 | 687 |
| 282 | 20250225 | 141200 | 8477470955 | 2515 | 2515 | 2515 | 2510 | 48 |
| 283 | 20250225 | 141100 | 8477350240 | 2515 | 2510 | 2515 | 2495 | 10153 |
| 284 | 20250225 | 141000 | 8451949825 | 2510 | 2510 | 2510 | 2505 | 3784 |
| 285 | 20250225 | 140900 | 8442452735 | 2510 | 2505 | 2510 | 2505 | 206 |
| 286 | 20250225 | 140800 | 8441936690 | 2500 | 2505 | 2505 | 2500 | 8750 |
| 287 | 20250225 | 140700 | 8420049815 | 2510 | 2510 | 2510 | 2510 | 750 |
| 288 | 20250225 | 140600 | 8418167315 | 2510 | 2510 | 2510 | 2510 | 466 |
| 289 | 20250225 | 140500 | 8416997655 | 2505 | 2510 | 2510 | 2505 | 323 |
| 290 | 20250225 | 140400 | 8416188400 | 2505 | 2510 | 2515 | 2505 | 14945 |
| 291 | 20250225 | 140300 | 8378728795 | 2510 | 2515 | 2515 | 2510 | 2157 |
| 292 | 20250225 | 140200 | 8373309715 | 2515 | 2525 | 2525 | 2515 | 318 |
| 293 | 20250225 | 140100 | 8372509935 | 2515 | 2530 | 2530 | 2510 | 3687 |
| 294 | 20250225 | 140000 | 8363241920 | 2530 | 2525 | 2530 | 2525 | 101 |
| 295 | 20250225 | 135900 | 8362986890 | 2530 | 2525 | 2530 | 2525 | 1163 |
| 296 | 20250225 | 135800 | 8360047345 | 2525 | 2515 | 2525 | 2515 | 380 |
| 297 | 20250225 | 135700 | 8359090615 | 2515 | 2510 | 2530 | 2510 | 322 |
| 298 | 20250225 | 135600 | 8358281440 | 2530 | 2515 | 2530 | 2510 | 1167 |
| 299 | 20250225 | 135500 | 8355349250 | 2515 | 2525 | 2525 | 2510 | 10997 |
| 300 | 20250225 | 135400 | 8327678945 | 2530 | 2520 | 2530 | 2520 | 354 |
| 301 | 20250225 | 135300 | 8326786855 | 2520 | 2530 | 2535 | 2520 | 1591 |
| 302 | 20250225 | 135200 | 8322764000 | 2525 | 2520 | 2525 | 2520 | 193 |
| 303 | 20250225 | 135100 | 8322277440 | 2520 | 2525 | 2525 | 2520 | 900 |
| 304 | 20250225 | 135000 | 8320009040 | 2530 | 2525 | 2530 | 2520 | 2684 |
| 305 | 20250225 | 134900 | 8313236470 | 2525 | 2525 | 2525 | 2520 | 691 |
| 306 | 20250225 | 134800 | 8311493650 | 2525 | 2520 | 2525 | 2520 | 305 |
| 307 | 20250225 | 134700 | 8310723550 | 2520 | 2520 | 2530 | 2520 | 1236 |
| 308 | 20250225 | 134600 | 8307608320 | 2535 | 2535 | 2535 | 2520 | 2147 |
| 309 | 20250225 | 134500 | 8302176450 | 2530 | 2530 | 2530 | 2530 | 101 |
| 310 | 20250225 | 134400 | 8301920920 | 2530 | 2535 | 2535 | 2530 | 688 |
| 311 | 20250225 | 134300 | 8300180195 | 2535 | 2535 | 2535 | 2535 | 233 |
| 312 | 20250225 | 134200 | 8299589540 | 2530 | 2530 | 2530 | 2530 | 504 |
| 313 | 20250225 | 134100 | 8298314420 | 2530 | 2530 | 2535 | 2530 | 5696 |
| 314 | 20250225 | 134000 | 8283901025 | 2530 | 2535 | 2540 | 2530 | 1376 |
| 315 | 20250225 | 133900 | 8280419685 | 2530 | 2535 | 2540 | 2530 | 2070 |
| 316 | 20250225 | 133800 | 8275182175 | 2540 | 2540 | 2540 | 2530 | 4574 |
| 317 | 20250225 | 133700 | 8263608420 | 2535 | 2535 | 2535 | 2535 | 238 |
| 318 | 20250225 | 133600 | 8263005090 | 2540 | 2535 | 2540 | 2530 | 2374 |
| 319 | 20250225 | 133500 | 8256986570 | 2530 | 2535 | 2535 | 2530 | 725 |
| 320 | 20250225 | 133400 | 8255152055 | 2535 | 2535 | 2540 | 2530 | 1553 |
| 321 | 20250225 | 133300 | 8251219755 | 2535 | 2515 | 2540 | 2515 | 2752 |
| 322 | 20250225 | 133200 | 8244255560 | 2535 | 2540 | 2540 | 2515 | 10258 |
| 323 | 20250225 | 133100 | 8218403315 | 2555 | 2555 | 2555 | 2520 | 5809 |
| 324 | 20250225 | 133000 | 8203735080 | 2555 | 2535 | 2555 | 2535 | 1951 |
| 325 | 20250225 | 132900 | 8198769105 | 2535 | 2550 | 2555 | 2535 | 3430 |
| 326 | 20250225 | 132800 | 8190059265 | 2555 | 2550 | 2555 | 2545 | 758 |
| 327 | 20250225 | 132700 | 8188128330 | 2545 | 2550 | 2550 | 2545 | 1444 |
| 328 | 20250225 | 132600 | 8184451810 | 2550 | 2555 | 2555 | 2550 | 834 |
| 329 | 20250225 | 132500 | 8182324865 | 2555 | 2555 | 2555 | 2555 | 454 |
| 330 | 20250225 | 132400 | 8181164895 | 2555 | 2555 | 2555 | 2555 | 1379 |
| 331 | 20250225 | 132300 | 8177641550 | 2560 | 2555 | 2560 | 2555 | 1799 |
| 332 | 20250225 | 132200 | 8173041850 | 2560 | 2570 | 2575 | 2555 | 2113 |
| 333 | 20250225 | 132100 | 8167626530 | 2575 | 2555 | 2575 | 2555 | 17601 |
| 334 | 20250225 | 132000 | 8122474605 | 2555 | 2550 | 2555 | 2545 | 2325 |
| 335 | 20250225 | 131900 | 8116544560 | 2540 | 2550 | 2555 | 2535 | 957 |
| 336 | 20250225 | 131800 | 8114108845 | 2555 | 2540 | 2555 | 2535 | 1774 |
| 337 | 20250225 | 131700 | 8109590430 | 2550 | 2545 | 2550 | 2545 | 1337 |
| 338 | 20250225 | 131600 | 8106184155 | 2545 | 2540 | 2545 | 2530 | 1721 |
| 339 | 20250225 | 131500 | 8101816230 | 2540 | 2545 | 2560 | 2535 | 2446 |
| 340 | 20250225 | 131400 | 8095592700 | 2545 | 2555 | 2570 | 2540 | 2516 |
| 341 | 20250225 | 131300 | 8089182990 | 2570 | 2580 | 2580 | 2550 | 6936 |
| 342 | 20250225 | 131200 | 8071443340 | 2580 | 2545 | 2580 | 2545 | 5642 |
| 343 | 20250225 | 131100 | 8057031550 | 2540 | 2540 | 2540 | 2535 | 5195 |
| 344 | 20250225 | 131000 | 8043859445 | 2540 | 2535 | 2540 | 2535 | 3089 |
| 345 | 20250225 | 130900 | 8036028780 | 2535 | 2535 | 2540 | 2535 | 1511 |
| 346 | 20250225 | 130800 | 8032198145 | 2535 | 2540 | 2550 | 2535 | 6503 |
| 347 | 20250225 | 130700 | 8015696165 | 2550 | 2550 | 2550 | 2550 | 188 |
| 348 | 20250225 | 130600 | 8015216765 | 2550 | 2535 | 2550 | 2535 | 255 |
| 349 | 20250225 | 130500 | 8014570280 | 2535 | 2560 | 2560 | 2535 | 2496 |
| 350 | 20250225 | 130400 | 8008204025 | 2560 | 2545 | 2560 | 2545 | 618 |
| 351 | 20250225 | 130300 | 8006624170 | 2545 | 2530 | 2550 | 2525 | 1272 |
| 352 | 20250225 | 130200 | 8003390870 | 2525 | 2525 | 2530 | 2525 | 1304 |
| 353 | 20250225 | 130100 | 8000097975 | 2525 | 2550 | 2550 | 2525 | 12503 |
| 354 | 20250225 | 130000 | 7968427915 | 2550 | 2550 | 2555 | 2550 | 3352 |
| 355 | 20250225 | 125900 | 7959876315 | 2550 | 2545 | 2550 | 2545 | 440 |
| 356 | 20250225 | 125800 | 7958756010 | 2560 | 2550 | 2565 | 2545 | 5221 |
| 357 | 20250225 | 125700 | 7945411235 | 2550 | 2530 | 2555 | 2530 | 1968 |
| 358 | 20250225 | 125600 | 7940390445 | 2530 | 2520 | 2560 | 2520 | 1994 |
| 359 | 20250225 | 125500 | 7935321045 | 2520 | 2530 | 2530 | 2520 | 10700 |
| 360 | 20250225 | 125400 | 7908254330 | 2535 | 2530 | 2535 | 2525 | 1584 |
| 361 | 20250225 | 125300 | 7904249615 | 2530 | 2525 | 2530 | 2520 | 3086 |
| 362 | 20250225 | 125200 | 7896464935 | 2525 | 2515 | 2525 | 2515 | 3861 |
| 363 | 20250225 | 125100 | 7886750415 | 2515 | 2515 | 2520 | 2510 | 9317 |
| 364 | 20250225 | 125000 | 7863322650 | 2505 | 2520 | 2525 | 2505 | 8413 |
| 365 | 20250225 | 124900 | 7842153445 | 2520 | 2520 | 2530 | 2520 | 6703 |
| 366 | 20250225 | 124800 | 7825261565 | 2530 | 2520 | 2530 | 2520 | 1077 |
| 367 | 20250225 | 124700 | 7822544415 | 2520 | 2515 | 2525 | 2510 | 18832 |
| 368 | 20250225 | 124600 | 7775169180 | 2510 | 2520 | 2530 | 2510 | 14792 |
| 369 | 20250225 | 124500 | 7737949655 | 2525 | 2540 | 2540 | 2505 | 40494 |
| 370 | 20250225 | 124400 | 7636023915 | 2535 | 2545 | 2545 | 2535 | 5843 |
| 371 | 20250225 | 124300 | 7621202450 | 2540 | 2560 | 2560 | 2540 | 4822 |
| 372 | 20250225 | 124200 | 7608901065 | 2560 | 2550 | 2560 | 2545 | 5223 |
| 373 | 20250225 | 124100 | 7595585420 | 2550 | 2550 | 2550 | 2535 | 21368 |
| 374 | 20250225 | 124000 | 7541329045 | 2550 | 2575 | 2575 | 2535 | 29479 |
| 375 | 20250225 | 123900 | 7466235365 | 2575 | 2585 | 2595 | 2570 | 9658 |
| 376 | 20250225 | 123800 | 7441291185 | 2590 | 2595 | 2605 | 2585 | 8129 |
| 377 | 20250225 | 123700 | 7420217655 | 2605 | 2590 | 2615 | 2590 | 14092 |
| 378 | 20250225 | 123600 | 7383571175 | 2600 | 2575 | 2600 | 2570 | 11371 |
| 379 | 20250225 | 123500 | 7354110100 | 2570 | 2575 | 2585 | 2570 | 14298 |
| 380 | 20250225 | 123400 | 7317275835 | 2580 | 2590 | 2595 | 2570 | 19812 |
| 381 | 20250225 | 123300 | 7266092390 | 2590 | 2605 | 2610 | 2590 | 22875 |
| 382 | 20250225 | 123200 | 7206666115 | 2600 | 2585 | 2610 | 2575 | 11950 |
| 383 | 20250225 | 123100 | 7175671630 | 2585 | 2595 | 2600 | 2575 | 9413 |
| 384 | 20250225 | 123000 | 7151373485 | 2595 | 2570 | 2595 | 2565 | 14802 |
| 385 | 20250225 | 122900 | 7113296270 | 2570 | 2575 | 2600 | 2570 | 18116 |
| 386 | 20250225 | 122800 | 7066545890 | 2575 | 2565 | 2605 | 2565 | 9757 |
| 387 | 20250225 | 122700 | 7041327465 | 2570 | 2590 | 2620 | 2565 | 37650 |
| 388 | 20250225 | 122600 | 6943870030 | 2605 | 2575 | 2605 | 2575 | 6928 |
| 389 | 20250225 | 122500 | 6925960440 | 2570 | 2605 | 2615 | 2565 | 24886 |
| 390 | 20250225 | 122400 | 6861693915 | 2600 | 2630 | 2630 | 2575 | 50730 |
| 391 | 20250225 | 122300 | 6729788780 | 2620 | 2590 | 2640 | 2590 | 39887 |
| 392 | 20250225 | 122200 | 6625200885 | 2590 | 2625 | 2635 | 2590 | 53180 |
| 393 | 20250225 | 122100 | 6486840210 | 2625 | 2635 | 2660 | 2620 | 40231 |
| 394 | 20250225 | 122000 | 6380823000 | 2630 | 2650 | 2665 | 2630 | 47623 |
| 395 | 20250225 | 121900 | 6254755080 | 2650 | 2675 | 2685 | 2630 | 105933 |
| 396 | 20250225 | 121800 | 5973080855 | 2675 | 2685 | 2700 | 2640 | 195621 |
| 397 | 20250225 | 121700 | 5450130920 | 2690 | 2620 | 2700 | 2615 | 284764 |
| 398 | 20250225 | 121600 | 4690386140 | 2620 | 2540 | 2645 | 2540 | 169785 |
| 399 | 20250225 | 121500 | 4249158030 | 2540 | 2530 | 2545 | 2490 | 24752 |
| 400 | 20250225 | 121400 | 4186777550 | 2530 | 2515 | 2530 | 2510 | 16936 |
| 401 | 20250225 | 121300 | 4144126870 | 2530 | 2520 | 2535 | 2485 | 46854 |
| 402 | 20250225 | 121200 | 4026798700 | 2520 | 2540 | 2540 | 2505 | 36942 |
| 403 | 20250225 | 121100 | 3933899115 | 2535 | 2580 | 2610 | 2535 | 70975 |
| 404 | 20250225 | 121000 | 3751793280 | 2585 | 2535 | 2630 | 2535 | 151907 |
| 405 | 20250225 | 120900 | 3359070040 | 2550 | 2510 | 2555 | 2505 | 89230 |
| 406 | 20250225 | 120800 | 3132703315 | 2510 | 2520 | 2545 | 2480 | 122821 |
| 407 | 20250225 | 120700 | 2824970240 | 2520 | 2700 | 2705 | 2495 | 310664 |
| 408 | 20250225 | 120600 | 2019458165 | 2705 | 2500 | 2720 | 2500 | 472745 |
| 409 | 20250225 | 120500 | 765329440 | 2500 | 2470 | 2500 | 2470 | 8023 |
| 410 | 20250225 | 120400 | 745332420 | 2465 | 2465 | 2465 | 2465 | 7 |
| 411 | 20250225 | 120300 | 745315165 | 2470 | 2470 | 2470 | 2470 | 114 |
| 412 | 20250225 | 120200 | 745033585 | 2475 | 2475 | 2475 | 2475 | 0 |
| 413 | 20250225 | 120100 | 745033585 | 2475 | 2465 | 2475 | 2465 | 620 |
| 414 | 20250225 | 120000 | 743505215 | 2470 | 2470 | 2470 | 2470 | 116 |
| 415 | 20250225 | 115900 | 743218695 | 2470 | 2470 | 2470 | 2470 | 0 |
| 416 | 20250225 | 115800 | 743218695 | 2470 | 2470 | 2470 | 2470 | 200 |
| 417 | 20250225 | 115700 | 742724695 | 2470 | 2470 | 2470 | 2470 | 5 |
| 418 | 20250225 | 115600 | 742712345 | 2475 | 2475 | 2475 | 2475 | 2 |
| 419 | 20250225 | 115500 | 742707395 | 2475 | 2475 | 2475 | 2475 | 51 |
| 420 | 20250225 | 115400 | 742581170 | 2480 | 2475 | 2480 | 2475 | 1071 |
| 421 | 20250225 | 115300 | 739925185 | 2470 | 2470 | 2470 | 2470 | 699 |
| 422 | 20250225 | 115200 | 738198655 | 2470 | 2475 | 2475 | 2470 | 2044 |
| 423 | 20250225 | 115100 | 733144810 | 2475 | 2475 | 2475 | 2475 | 0 |
| 424 | 20250225 | 115000 | 733144810 | 2475 | 2475 | 2475 | 2475 | 262 |
| 425 | 20250225 | 114900 | 732496360 | 2480 | 2475 | 2480 | 2475 | 2 |
| 426 | 20250225 | 114800 | 732491405 | 2480 | 2480 | 2480 | 2480 | 14 |
| 427 | 20250225 | 114700 | 732456685 | 2475 | 2480 | 2480 | 2475 | 8 |
| 428 | 20250225 | 114600 | 732436870 | 2480 | 2480 | 2480 | 2480 | 0 |
| 429 | 20250225 | 114500 | 732436870 | 2480 | 2480 | 2480 | 2480 | 1139 |
| 430 | 20250225 | 114400 | 729612150 | 2490 | 2475 | 2490 | 2475 | 7 |
| 431 | 20250225 | 114300 | 729594795 | 2475 | 2480 | 2490 | 2475 | 1097 |
| 432 | 20250225 | 114200 | 726876520 | 2480 | 2480 | 2480 | 2480 | 369 |
| 433 | 20250225 | 114100 | 725961400 | 2490 | 2490 | 2490 | 2490 | 1 |
| 434 | 20250225 | 114000 | 725958910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20250225 | 113900 | 725958910 | 2480 | 2490 | 2495 | 2480 | 1157 |
| 436 | 20250225 | 113800 | 723078025 | 2490 | 2490 | 2490 | 2490 | 26 |
| 437 | 20250225 | 113700 | 723013285 | 2490 | 2490 | 2490 | 2490 | 391 |
| 438 | 20250225 | 113600 | 722039695 | 2490 | 2475 | 2490 | 2475 | 2480 |
| 439 | 20250225 | 113500 | 715864935 | 2470 | 2470 | 2470 | 2470 | 124 |
| 440 | 20250225 | 113400 | 715558655 | 2470 | 2470 | 2470 | 2470 | 0 |
| 441 | 20250225 | 113300 | 715558655 | 2470 | 2470 | 2470 | 2470 | 6 |
| 442 | 20250225 | 113200 | 715543835 | 2475 | 2475 | 2475 | 2475 | 4 |
| 443 | 20250225 | 113100 | 715533935 | 2485 | 2470 | 2485 | 2470 | 3 |
| 444 | 20250225 | 113000 | 715526510 | 2470 | 2470 | 2470 | 2470 | 0 |
| 445 | 20250225 | 112900 | 715526510 | 2470 | 2485 | 2485 | 2470 | 346 |
| 446 | 20250225 | 112800 | 714670865 | 2490 | 2475 | 2490 | 2470 | 568 |
| 447 | 20250225 | 112700 | 713267665 | 2490 | 2490 | 2495 | 2490 | 882 |
| 448 | 20250225 | 112600 | 711071480 | 2470 | 2490 | 2495 | 2470 | 2154 |
| 449 | 20250225 | 112500 | 705716175 | 2475 | 2490 | 2490 | 2475 | 143 |
| 450 | 20250225 | 112400 | 705360990 | 2490 | 2480 | 2490 | 2480 | 4521 |
| 451 | 20250225 | 112300 | 694131730 | 2480 | 2475 | 2480 | 2475 | 248 |
| 452 | 20250225 | 112200 | 693516700 | 2475 | 2475 | 2475 | 2475 | 74 |
| 453 | 20250225 | 112100 | 693333550 | 2475 | 2475 | 2475 | 2475 | 598 |
| 454 | 20250225 | 112000 | 691853500 | 2480 | 2480 | 2480 | 2480 | 2146 |
| 455 | 20250225 | 111900 | 686531420 | 2480 | 2470 | 2480 | 2470 | 1690 |
| 456 | 20250225 | 111800 | 682348225 | 2475 | 2460 | 2475 | 2460 | 3769 |
| 457 | 20250225 | 111700 | 673045325 | 2460 | 2460 | 2460 | 2455 | 284 |
| 458 | 20250225 | 111600 | 672346690 | 2465 | 2465 | 2465 | 2465 | 101 |
| 459 | 20250225 | 111500 | 672097725 | 2470 | 2455 | 2470 | 2455 | 6122 |
| 460 | 20250225 | 111400 | 657062205 | 2455 | 2455 | 2470 | 2450 | 4168 |
| 461 | 20250225 | 111300 | 646829750 | 2460 | 2455 | 2470 | 2455 | 370 |
| 462 | 20250225 | 111200 | 645920835 | 2460 | 2460 | 2470 | 2460 | 967 |
| 463 | 20250225 | 111100 | 643542005 | 2460 | 2470 | 2470 | 2460 | 387 |
| 464 | 20250225 | 111000 | 642589905 | 2460 | 2470 | 2470 | 2460 | 1749 |
| 465 | 20250225 | 110900 | 638279870 | 2470 | 2465 | 2470 | 2465 | 36 |
| 466 | 20250225 | 110800 | 638191100 | 2470 | 2470 | 2470 | 2470 | 1 |
| 467 | 20250225 | 110700 | 638188630 | 2470 | 2470 | 2470 | 2470 | 561 |
| 468 | 20250225 | 110600 | 636802960 | 2470 | 2455 | 2470 | 2455 | 325 |
| 469 | 20250225 | 110500 | 636003505 | 2455 | 2460 | 2460 | 2455 | 46 |
| 470 | 20250225 | 110400 | 635890525 | 2460 | 2455 | 2460 | 2455 | 4 |
| 471 | 20250225 | 110300 | 635880695 | 2455 | 2455 | 2455 | 2455 | 3100 |
| 472 | 20250225 | 110200 | 628270195 | 2455 | 2455 | 2455 | 2455 | 781 |
| 473 | 20250225 | 110100 | 626352840 | 2455 | 2455 | 2455 | 2455 | 2 |
| 474 | 20250225 | 110000 | 626347930 | 2455 | 2455 | 2455 | 2455 | 0 |
| 475 | 20250225 | 105900 | 626347930 | 2455 | 2455 | 2455 | 2455 | 0 |
| 476 | 20250225 | 105800 | 626347930 | 2455 | 2460 | 2460 | 2455 | 6 |
| 477 | 20250225 | 105700 | 626333175 | 2460 | 2460 | 2460 | 2460 | 24 |
| 478 | 20250225 | 105600 | 626274135 | 2455 | 2455 | 2460 | 2455 | 704 |
| 479 | 20250225 | 105500 | 624543315 | 2455 | 2460 | 2460 | 2455 | 565 |
| 480 | 20250225 | 105400 | 623153555 | 2455 | 2460 | 2460 | 2455 | 1300 |
| 481 | 20250225 | 105300 | 619961455 | 2455 | 2455 | 2455 | 2455 | 1127 |
| 482 | 20250225 | 105200 | 617194670 | 2455 | 2455 | 2455 | 2455 | 210 |
| 483 | 20250225 | 105100 | 616679120 | 2455 | 2455 | 2455 | 2450 | 497 |
| 484 | 20250225 | 105000 | 615459735 | 2455 | 2455 | 2460 | 2455 | 131 |
| 485 | 20250225 | 104900 | 615138125 | 2455 | 2455 | 2455 | 2455 | 3 |
| 486 | 20250225 | 104800 | 615130760 | 2460 | 2450 | 2460 | 2450 | 913 |
| 487 | 20250225 | 104700 | 612893230 | 2450 | 2460 | 2460 | 2450 | 323 |
| 488 | 20250225 | 104600 | 612100150 | 2455 | 2455 | 2455 | 2455 | 17 |
| 489 | 20250225 | 104500 | 612058415 | 2455 | 2455 | 2455 | 2455 | 0 |
| 490 | 20250225 | 104400 | 612058415 | 2455 | 2455 | 2455 | 2450 | 1096 |
| 491 | 20250225 | 104300 | 609367755 | 2455 | 2455 | 2455 | 2455 | 0 |
| 492 | 20250225 | 104200 | 609367755 | 2455 | 2455 | 2455 | 2455 | 2368 |
| 493 | 20250225 | 104100 | 603554315 | 2455 | 2455 | 2455 | 2455 | 0 |
| 494 | 20250225 | 104000 | 603554315 | 2455 | 2455 | 2455 | 2455 | 0 |
| 495 | 20250225 | 103900 | 603554315 | 2455 | 2465 | 2465 | 2455 | 1696 |
| 496 | 20250225 | 103800 | 599373975 | 2465 | 2455 | 2470 | 2450 | 2036 |
| 497 | 20250225 | 103700 | 594378995 | 2455 | 2465 | 2465 | 2455 | 1341 |
| 498 | 20250225 | 103600 | 591085630 | 2460 | 2460 | 2460 | 2460 | 0 |
| 499 | 20250225 | 103500 | 591085630 | 2460 | 2460 | 2465 | 2460 | 290 |
| 500 | 20250225 | 103400 | 590372180 | 2455 | 2470 | 2470 | 2455 | 4246 |
| 501 | 20250225 | 103300 | 579925565 | 2470 | 2470 | 2470 | 2470 | 53 |
| 502 | 20250225 | 103200 | 579794655 | 2475 | 2475 | 2475 | 2470 | 331 |
| 503 | 20250225 | 103100 | 578975440 | 2480 | 2480 | 2480 | 2475 | 597 |
| 504 | 20250225 | 103000 | 577496935 | 2480 | 2485 | 2485 | 2480 | 552 |
| 505 | 20250225 | 102900 | 576127970 | 2485 | 2480 | 2485 | 2480 | 2 |
| 506 | 20250225 | 102800 | 576123005 | 2480 | 2485 | 2485 | 2480 | 420 |
| 507 | 20250225 | 102700 | 575081255 | 2485 | 2485 | 2485 | 2480 | 32 |
| 508 | 20250225 | 102600 | 575001795 | 2480 | 2480 | 2480 | 2480 | 1031 |
| 509 | 20250225 | 102500 | 572444915 | 2480 | 2485 | 2485 | 2480 | 48 |
| 510 | 20250225 | 102400 | 572325735 | 2485 | 2485 | 2485 | 2485 | 210 |
| 511 | 20250225 | 102300 | 571803885 | 2490 | 2485 | 2490 | 2485 | 32 |
| 512 | 20250225 | 102200 | 571724355 | 2490 | 2490 | 2490 | 2485 | 569 |
| 513 | 20250225 | 102100 | 570307595 | 2485 | 2485 | 2485 | 2485 | 133 |
| 514 | 20250225 | 102000 | 569977090 | 2490 | 2490 | 2490 | 2490 | 220 |
| 515 | 20250225 | 101900 | 569429290 | 2490 | 2490 | 2490 | 2490 | 219 |
| 516 | 20250225 | 101800 | 568883980 | 2490 | 2490 | 2490 | 2490 | 12 |
| 517 | 20250225 | 101700 | 568854100 | 2495 | 2490 | 2495 | 2485 | 510 |
| 518 | 20250225 | 101600 | 567584720 | 2490 | 2490 | 2490 | 2485 | 893 |
| 519 | 20250225 | 101500 | 565361225 | 2485 | 2485 | 2490 | 2480 | 684 |
| 520 | 20250225 | 101400 | 563662410 | 2485 | 2485 | 2485 | 2485 | 200 |
| 521 | 20250225 | 101300 | 563165410 | 2490 | 2495 | 2495 | 2490 | 1790 |
| 522 | 20250225 | 101200 | 558700730 | 2490 | 2485 | 2495 | 2485 | 798 |
| 523 | 20250225 | 101100 | 556713720 | 2485 | 2490 | 2490 | 2485 | 1630 |
| 524 | 20250225 | 101000 | 552657670 | 2490 | 2485 | 2490 | 2485 | 1401 |
| 525 | 20250225 | 100900 | 549176135 | 2485 | 2475 | 2485 | 2475 | 504 |
| 526 | 20250225 | 100800 | 547925850 | 2480 | 2480 | 2480 | 2475 | 56 |
| 527 | 20250225 | 100700 | 547786995 | 2480 | 2475 | 2480 | 2475 | 1247 |
| 528 | 20250225 | 100600 | 544700565 | 2475 | 2475 | 2480 | 2475 | 249 |
| 529 | 20250225 | 100500 | 544084100 | 2475 | 2475 | 2475 | 2475 | 0 |
| 530 | 20250225 | 100400 | 544084100 | 2475 | 2475 | 2475 | 2475 | 110 |
| 531 | 20250225 | 100300 | 543811850 | 2470 | 2475 | 2475 | 2470 | 1509 |
| 532 | 20250225 | 100200 | 540079620 | 2475 | 2475 | 2475 | 2475 | 35 |
| 533 | 20250225 | 100100 | 539992995 | 2475 | 2475 | 2475 | 2475 | 25 |
| 534 | 20250225 | 100000 | 539931120 | 2475 | 2470 | 2475 | 2470 | 101 |
| 535 | 20250225 | 095900 | 539681645 | 2470 | 2470 | 2470 | 2470 | 4 |
| 536 | 20250225 | 095800 | 539671765 | 2470 | 2465 | 2470 | 2465 | 9 |
| 537 | 20250225 | 095700 | 539649560 | 2470 | 2470 | 2470 | 2470 | 44 |
| 538 | 20250225 | 095600 | 539540880 | 2455 | 2460 | 2460 | 2455 | 2165 |
| 539 | 20250225 | 095500 | 534225070 | 2455 | 2470 | 2470 | 2455 | 1031 |
| 540 | 20250225 | 095400 | 531692460 | 2470 | 2460 | 2470 | 2460 | 1221 |
| 541 | 20250225 | 095300 | 528688780 | 2470 | 2470 | 2470 | 2460 | 279 |
| 542 | 20250225 | 095200 | 528002015 | 2465 | 2465 | 2465 | 2465 | 2 |
| 543 | 20250225 | 095100 | 527997085 | 2470 | 2465 | 2470 | 2465 | 260 |
| 544 | 20250225 | 095000 | 527355885 | 2460 | 2465 | 2465 | 2460 | 88 |
| 545 | 20250225 | 094900 | 527139205 | 2460 | 2465 | 2465 | 2460 | 1480 |
| 546 | 20250225 | 094800 | 523492515 | 2470 | 2470 | 2470 | 2470 | 200 |
| 547 | 20250225 | 094700 | 522998515 | 2470 | 2470 | 2470 | 2470 | 1124 |
| 548 | 20250225 | 094600 | 520222235 | 2470 | 2470 | 2470 | 2470 | 1 |
| 549 | 20250225 | 094500 | 520219765 | 2470 | 2480 | 2480 | 2470 | 2 |
| 550 | 20250225 | 094400 | 520214815 | 2480 | 2470 | 2480 | 2465 | 327 |
| 551 | 20250225 | 094300 | 519405895 | 2465 | 2480 | 2480 | 2465 | 955 |
| 552 | 20250225 | 094200 | 517046045 | 2480 | 2480 | 2480 | 2480 | 101 |
| 553 | 20250225 | 094100 | 516795565 | 2465 | 2465 | 2465 | 2465 | 33 |
| 554 | 20250225 | 094000 | 516714220 | 2480 | 2480 | 2480 | 2480 | 11 |
| 555 | 20250225 | 093900 | 516686940 | 2480 | 2475 | 2480 | 2460 | 582 |
| 556 | 20250225 | 093800 | 515251075 | 2475 | 2470 | 2475 | 2460 | 1817 |
| 557 | 20250225 | 093700 | 510763610 | 2470 | 2470 | 2470 | 2470 | 1 |
| 558 | 20250225 | 093600 | 510761140 | 2470 | 2455 | 2470 | 2455 | 1074 |
| 559 | 20250225 | 093500 | 508122910 | 2455 | 2455 | 2455 | 2450 | 7957 |
| 560 | 20250225 | 093400 | 488590125 | 2460 | 2460 | 2475 | 2455 | 2999 |
| 561 | 20250225 | 093300 | 481198275 | 2475 | 2470 | 2480 | 2450 | 11227 |
| 562 | 20250225 | 093200 | 453615000 | 2470 | 2480 | 2480 | 2470 | 3110 |
| 563 | 20250225 | 093100 | 445926190 | 2480 | 2475 | 2480 | 2475 | 98 |
| 564 | 20250225 | 093000 | 445683320 | 2480 | 2490 | 2490 | 2470 | 2911 |
| 565 | 20250225 | 092900 | 438471855 | 2490 | 2495 | 2495 | 2490 | 914 |
| 566 | 20250225 | 092800 | 436195790 | 2500 | 2510 | 2510 | 2490 | 3583 |
| 567 | 20250225 | 092700 | 427239190 | 2505 | 2505 | 2510 | 2505 | 2015 |
| 568 | 20250225 | 092600 | 422191585 | 2500 | 2500 | 2505 | 2500 | 1073 |
| 569 | 20250225 | 092500 | 419507945 | 2500 | 2505 | 2505 | 2490 | 937 |
| 570 | 20250225 | 092400 | 417169355 | 2505 | 2490 | 2505 | 2490 | 3958 |
| 571 | 20250225 | 092300 | 407277830 | 2495 | 2490 | 2495 | 2490 | 398 |
| 572 | 20250225 | 092200 | 406284830 | 2495 | 2495 | 2495 | 2480 | 646 |
| 573 | 20250225 | 092100 | 404676615 | 2495 | 2495 | 2500 | 2495 | 1691 |
| 574 | 20250225 | 092000 | 400456695 | 2480 | 2470 | 2480 | 2470 | 6372 |
| 575 | 20250225 | 091900 | 384698950 | 2470 | 2460 | 2470 | 2460 | 2459 |
| 576 | 20250225 | 091800 | 378648785 | 2460 | 2460 | 2470 | 2455 | 1539 |
| 577 | 20250225 | 091700 | 374865990 | 2470 | 2465 | 2470 | 2455 | 796 |
| 578 | 20250225 | 091600 | 372908685 | 2455 | 2475 | 2475 | 2455 | 4633 |
| 579 | 20250225 | 091500 | 361528035 | 2460 | 2470 | 2470 | 2460 | 13317 |
| 580 | 20250225 | 091400 | 328687015 | 2475 | 2475 | 2475 | 2470 | 1606 |
| 581 | 20250225 | 091300 | 324714930 | 2475 | 2475 | 2480 | 2470 | 1898 |
| 582 | 20250225 | 091200 | 320026835 | 2470 | 2480 | 2480 | 2470 | 4583 |
| 583 | 20250225 | 091100 | 308682195 | 2480 | 2490 | 2490 | 2480 | 1588 |
| 584 | 20250225 | 091000 | 304742765 | 2480 | 2490 | 2495 | 2480 | 5188 |
| 585 | 20250225 | 090900 | 291864915 | 2490 | 2490 | 2495 | 2485 | 3928 |
| 586 | 20250225 | 090800 | 282100255 | 2500 | 2510 | 2510 | 2490 | 7724 |
| 587 | 20250225 | 090700 | 262775930 | 2510 | 2505 | 2515 | 2505 | 3740 |
| 588 | 20250225 | 090600 | 253383260 | 2505 | 2500 | 2505 | 2485 | 14838 |
| 589 | 20250225 | 090500 | 216317640 | 2495 | 2500 | 2505 | 2490 | 22876 |
| 590 | 20250225 | 090400 | 159160225 | 2500 | 2485 | 2505 | 2485 | 16192 |
| 591 | 20250225 | 090300 | 118733375 | 2480 | 2465 | 2480 | 2465 | 3847 |
| 592 | 20250225 | 090200 | 109221310 | 2460 | 2465 | 2470 | 2460 | 1798 |
| 593 | 20250225 | 090100 | 104788255 | 2465 | 2470 | 2475 | 2450 | 7573 |
| 594 | 20250225 | 090000 | 86130410 | 2475 | 2490 | 2495 | 2460 | 31868 |