28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 183200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 3 | 20250225 | 183100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20250225 | 183000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20250225 | 182900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20250225 | 182800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20250225 | 182700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20250225 | 182600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20250225 | 182500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20250225 | 182400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20250225 | 182300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20250225 | 182200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20250225 | 182100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20250225 | 182000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20250225 | 181900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20250225 | 181800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20250225 | 181700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20250225 | 181600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20250225 | 181500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20250225 | 181400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20250225 | 181300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20250225 | 181200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20250225 | 181100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20250225 | 181000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20250225 | 180900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20250225 | 180800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20250225 | 180700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20250225 | 180600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20250225 | 180500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20250225 | 180400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20250225 | 180300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20250225 | 180200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 33 | 20250225 | 180100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20250225 | 180000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20250225 | 175900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20250225 | 175800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20250225 | 175700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20250225 | 175600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20250225 | 175500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20250225 | 175400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20250225 | 175300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20250225 | 175200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20250225 | 175100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20250225 | 175000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20250225 | 174900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20250225 | 174800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20250225 | 174700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20250225 | 174600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20250225 | 174500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20250225 | 174400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20250225 | 174300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20250225 | 174200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20250225 | 174100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20250225 | 174000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20250225 | 173900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20250225 | 173800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20250225 | 173700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20250225 | 173600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20250225 | 173500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20250225 | 173400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20250225 | 173300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20250225 | 173200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 63 | 20250225 | 173100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20250225 | 173000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20250225 | 172900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20250225 | 172800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20250225 | 172700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20250225 | 172600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20250225 | 172500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20250225 | 172400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20250225 | 172300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20250225 | 172200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20250225 | 172100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20250225 | 172000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20250225 | 171900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20250225 | 171800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20250225 | 171700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20250225 | 171600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20250225 | 171500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20250225 | 171400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20250225 | 171300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20250225 | 171200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20250225 | 171100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20250225 | 171000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20250225 | 170900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20250225 | 170800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20250225 | 170700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20250225 | 170600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20250225 | 170500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20250225 | 170400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20250225 | 170300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20250225 | 170200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 93 | 20250225 | 170100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20250225 | 170000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20250225 | 165900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20250225 | 165800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20250225 | 165700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20250225 | 165600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20250225 | 165500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20250225 | 165400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20250225 | 165300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20250225 | 165200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20250225 | 165100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20250225 | 165000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20250225 | 164900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20250225 | 164800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20250225 | 164700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20250225 | 164600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20250225 | 164500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20250225 | 164400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20250225 | 164300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20250225 | 164200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20250225 | 164100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20250225 | 164000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20250225 | 163900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20250225 | 163800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20250225 | 163700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20250225 | 163600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20250225 | 163500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20250225 | 163400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20250225 | 163300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20250225 | 163200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 123 | 20250225 | 163100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20250225 | 163000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20250225 | 162900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20250225 | 162800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20250225 | 162700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20250225 | 162600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20250225 | 162500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20250225 | 162400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20250225 | 162300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20250225 | 162200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20250225 | 162100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20250225 | 162000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20250225 | 161900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20250225 | 161800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20250225 | 161700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20250225 | 161600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20250225 | 161500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20250225 | 161400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20250225 | 161300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20250225 | 161200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20250225 | 161100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20250225 | 161000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20250225 | 160900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20250225 | 160800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20250225 | 160700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20250225 | 160600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20250225 | 160500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20250225 | 160400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20250225 | 160300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20250225 | 160200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 153 | 20250225 | 160100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20250225 | 160000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20250225 | 155900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20250225 | 155800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20250225 | 155700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20250225 | 155600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20250225 | 155500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20250225 | 155400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20250225 | 155300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20250225 | 155200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20250225 | 155100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20250225 | 155000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20250225 | 154900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20250225 | 154800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20250225 | 154700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20250225 | 154600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20250225 | 154500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20250225 | 154400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20250225 | 154300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20250225 | 154200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20250225 | 154100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20250225 | 154000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20250225 | 153900 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20250225 | 153800 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20250225 | 153700 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20250225 | 153600 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20250225 | 153500 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20250225 | 153400 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20250225 | 153300 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20250225 | 153200 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 183 | 20250225 | 153100 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20250225 | 153000 | 2771333830 | 5700 | 5700 | 5700 | 5700 | 14905 |
| 185 | 20250225 | 152900 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20250225 | 152800 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20250225 | 152700 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20250225 | 152600 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20250225 | 152500 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20250225 | 152400 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20250225 | 152300 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20250225 | 152200 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20250225 | 152100 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20250225 | 152000 | 2686375330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20250225 | 151900 | 2686375330 | 5690 | 5700 | 5700 | 5690 | 1723 |
| 196 | 20250225 | 151800 | 2676561230 | 5700 | 5700 | 5710 | 5700 | 3029 |
| 197 | 20250225 | 151700 | 2659295080 | 5700 | 5690 | 5700 | 5690 | 1611 |
| 198 | 20250225 | 151600 | 2650117490 | 5690 | 5700 | 5700 | 5690 | 800 |
| 199 | 20250225 | 151500 | 2645564340 | 5700 | 5700 | 5700 | 5700 | 654 |
| 200 | 20250225 | 151400 | 2641836540 | 5700 | 5680 | 5700 | 5680 | 9900 |
| 201 | 20250225 | 151300 | 2585558460 | 5680 | 5690 | 5700 | 5680 | 708 |
| 202 | 20250225 | 151200 | 2581530860 | 5690 | 5690 | 5690 | 5690 | 250 |
| 203 | 20250225 | 151100 | 2580108360 | 5690 | 5680 | 5700 | 5680 | 5506 |
| 204 | 20250225 | 151000 | 2548769370 | 5680 | 5690 | 5690 | 5680 | 106 |
| 205 | 20250225 | 150900 | 2548166990 | 5690 | 5660 | 5690 | 5660 | 1028 |
| 206 | 20250225 | 150800 | 2542319350 | 5660 | 5680 | 5680 | 5660 | 7367 |
| 207 | 20250225 | 150700 | 2500600710 | 5680 | 5680 | 5680 | 5680 | 2810 |
| 208 | 20250225 | 150600 | 2484639910 | 5670 | 5670 | 5680 | 5670 | 782 |
| 209 | 20250225 | 150500 | 2480204810 | 5670 | 5680 | 5680 | 5670 | 1297 |
| 210 | 20250225 | 150400 | 2472838160 | 5680 | 5680 | 5680 | 5680 | 1 |
| 211 | 20250225 | 150300 | 2472832480 | 5690 | 5670 | 5690 | 5670 | 997 |
| 212 | 20250225 | 150200 | 2467171800 | 5670 | 5670 | 5670 | 5670 | 61 |
| 213 | 20250225 | 150100 | 2466825930 | 5670 | 5670 | 5670 | 5670 | 400 |
| 214 | 20250225 | 150000 | 2464557930 | 5660 | 5680 | 5680 | 5660 | 1754 |
| 215 | 20250225 | 145900 | 2454619010 | 5670 | 5670 | 5670 | 5670 | 1109 |
| 216 | 20250225 | 145800 | 2448330980 | 5670 | 5670 | 5670 | 5670 | 29 |
| 217 | 20250225 | 145700 | 2448166550 | 5680 | 5670 | 5680 | 5670 | 502 |
| 218 | 20250225 | 145600 | 2445315740 | 5660 | 5670 | 5670 | 5660 | 1133 |
| 219 | 20250225 | 145500 | 2438892390 | 5650 | 5670 | 5670 | 5650 | 4637 |
| 220 | 20250225 | 145400 | 2412632550 | 5660 | 5670 | 5680 | 5660 | 2739 |
| 221 | 20250225 | 145300 | 2397126510 | 5680 | 5660 | 5680 | 5660 | 360 |
| 222 | 20250225 | 145200 | 2395088710 | 5680 | 5670 | 5680 | 5660 | 831 |
| 223 | 20250225 | 145100 | 2390379140 | 5670 | 5660 | 5680 | 5660 | 695 |
| 224 | 20250225 | 145000 | 2386442740 | 5660 | 5660 | 5660 | 5660 | 748 |
| 225 | 20250225 | 144900 | 2382209060 | 5660 | 5670 | 5670 | 5660 | 1524 |
| 226 | 20250225 | 144800 | 2373581790 | 5670 | 5670 | 5670 | 5670 | 300 |
| 227 | 20250225 | 144700 | 2371880790 | 5680 | 5680 | 5680 | 5670 | 683 |
| 228 | 20250225 | 144600 | 2368007350 | 5680 | 5680 | 5680 | 5680 | 3 |
| 229 | 20250225 | 144500 | 2367990310 | 5670 | 5670 | 5670 | 5660 | 800 |
| 230 | 20250225 | 144400 | 2363459310 | 5670 | 5670 | 5670 | 5670 | 699 |
| 231 | 20250225 | 144300 | 2359495980 | 5670 | 5670 | 5670 | 5670 | 1 |
| 232 | 20250225 | 144200 | 2359490310 | 5650 | 5660 | 5660 | 5650 | 3652 |
| 233 | 20250225 | 144100 | 2338828830 | 5660 | 5670 | 5670 | 5660 | 192 |
| 234 | 20250225 | 144000 | 2337741010 | 5670 | 5670 | 5670 | 5670 | 400 |
| 235 | 20250225 | 143900 | 2335473010 | 5670 | 5670 | 5670 | 5670 | 4 |
| 236 | 20250225 | 143800 | 2335450330 | 5660 | 5670 | 5670 | 5660 | 368 |
| 237 | 20250225 | 143700 | 2333365730 | 5660 | 5680 | 5680 | 5660 | 3090 |
| 238 | 20250225 | 143600 | 2315847320 | 5680 | 5680 | 5680 | 5680 | 120 |
| 239 | 20250225 | 143500 | 2315165720 | 5680 | 5680 | 5680 | 5680 | 87 |
| 240 | 20250225 | 143400 | 2314671560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20250225 | 143300 | 2314671560 | 5680 | 5680 | 5680 | 5680 | 713 |
| 242 | 20250225 | 143200 | 2310621720 | 5680 | 5680 | 5680 | 5680 | 514 |
| 243 | 20250225 | 143100 | 2307702200 | 5680 | 5700 | 5700 | 5680 | 826 |
| 244 | 20250225 | 143000 | 2303008600 | 5700 | 5700 | 5700 | 5700 | 50 |
| 245 | 20250225 | 142900 | 2302723600 | 5700 | 5700 | 5700 | 5690 | 1006 |
| 246 | 20250225 | 142800 | 2296994400 | 5700 | 5710 | 5710 | 5700 | 5294 |
| 247 | 20250225 | 142700 | 2266805310 | 5710 | 5710 | 5720 | 5710 | 4426 |
| 248 | 20250225 | 142600 | 2241523000 | 5730 | 5670 | 5740 | 5670 | 13069 |
| 249 | 20250225 | 142500 | 2166884070 | 5670 | 5670 | 5680 | 5670 | 2434 |
| 250 | 20250225 | 142400 | 2153075970 | 5670 | 5670 | 5670 | 5670 | 1 |
| 251 | 20250225 | 142300 | 2153070300 | 5680 | 5680 | 5680 | 5680 | 51 |
| 252 | 20250225 | 142200 | 2152780620 | 5660 | 5680 | 5680 | 5660 | 837 |
| 253 | 20250225 | 142100 | 2148026800 | 5680 | 5680 | 5680 | 5660 | 110 |
| 254 | 20250225 | 142000 | 2147404000 | 5660 | 5670 | 5670 | 5660 | 254 |
| 255 | 20250225 | 141900 | 2145964360 | 5650 | 5670 | 5670 | 5650 | 4532 |
| 256 | 20250225 | 141800 | 2120315260 | 5660 | 5670 | 5670 | 5660 | 200 |
| 257 | 20250225 | 141700 | 2119182260 | 5670 | 5670 | 5670 | 5670 | 800 |
| 258 | 20250225 | 141600 | 2114646260 | 5670 | 5670 | 5670 | 5670 | 210 |
| 259 | 20250225 | 141500 | 2113455560 | 5670 | 5670 | 5670 | 5670 | 2 |
| 260 | 20250225 | 141400 | 2113444220 | 5670 | 5670 | 5670 | 5670 | 1010 |
| 261 | 20250225 | 141300 | 2107717520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 262 | 20250225 | 141200 | 2107717520 | 5670 | 5670 | 5670 | 5670 | 154 |
| 263 | 20250225 | 141100 | 2106844340 | 5690 | 5670 | 5690 | 5670 | 127 |
| 264 | 20250225 | 141000 | 2106123000 | 5670 | 5680 | 5680 | 5670 | 1297 |
| 265 | 20250225 | 140900 | 2098767420 | 5680 | 5680 | 5690 | 5680 | 248 |
| 266 | 20250225 | 140800 | 2097358770 | 5680 | 5680 | 5680 | 5680 | 389 |
| 267 | 20250225 | 140700 | 2095149250 | 5670 | 5670 | 5670 | 5670 | 189 |
| 268 | 20250225 | 140600 | 2094077620 | 5680 | 5670 | 5680 | 5670 | 744 |
| 269 | 20250225 | 140500 | 2089857120 | 5670 | 5680 | 5680 | 5670 | 718 |
| 270 | 20250225 | 140400 | 2085784380 | 5670 | 5680 | 5680 | 5670 | 304 |
| 271 | 20250225 | 140300 | 2084058150 | 5680 | 5670 | 5680 | 5670 | 2 |
| 272 | 20250225 | 140200 | 2084046800 | 5680 | 5680 | 5680 | 5680 | 132 |
| 273 | 20250225 | 140100 | 2083297040 | 5680 | 5680 | 5680 | 5680 | 1200 |
| 274 | 20250225 | 140000 | 2076481040 | 5680 | 5690 | 5690 | 5680 | 518 |
| 275 | 20250225 | 135900 | 2073537800 | 5690 | 5690 | 5690 | 5690 | 65 |
| 276 | 20250225 | 135800 | 2073167950 | 5690 | 5690 | 5690 | 5690 | 1439 |
| 277 | 20250225 | 135700 | 2064980040 | 5690 | 5670 | 5690 | 5670 | 989 |
| 278 | 20250225 | 135600 | 2059361790 | 5670 | 5680 | 5680 | 5670 | 941 |
| 279 | 20250225 | 135500 | 2054026310 | 5680 | 5660 | 5680 | 5660 | 4 |
| 280 | 20250225 | 135400 | 2054003610 | 5660 | 5660 | 5660 | 5660 | 1116 |
| 281 | 20250225 | 135300 | 2047687050 | 5660 | 5660 | 5660 | 5650 | 4001 |
| 282 | 20250225 | 135200 | 2025074340 | 5650 | 5660 | 5660 | 5650 | 3533 |
| 283 | 20250225 | 135100 | 2005087560 | 5650 | 5650 | 5650 | 5650 | 250 |
| 284 | 20250225 | 135000 | 2003675060 | 5660 | 5660 | 5660 | 5660 | 582 |
| 285 | 20250225 | 134900 | 2000380940 | 5660 | 5660 | 5670 | 5660 | 10 |
| 286 | 20250225 | 134800 | 2000324260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 287 | 20250225 | 134700 | 2000324260 | 5660 | 5660 | 5660 | 5660 | 189 |
| 288 | 20250225 | 134600 | 1999254520 | 5660 | 5660 | 5660 | 5660 | 1170 |
| 289 | 20250225 | 134500 | 1992632320 | 5660 | 5670 | 5670 | 5660 | 3111 |
| 290 | 20250225 | 134400 | 1975023800 | 5690 | 5690 | 5690 | 5670 | 930 |
| 291 | 20250225 | 134300 | 1969750140 | 5670 | 5680 | 5680 | 5670 | 141 |
| 292 | 20250225 | 134200 | 1968950660 | 5690 | 5680 | 5690 | 5680 | 459 |
| 293 | 20250225 | 134100 | 1966341950 | 5690 | 5680 | 5690 | 5680 | 300 |
| 294 | 20250225 | 134000 | 1964636150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20250225 | 133900 | 1964636150 | 5690 | 5690 | 5690 | 5690 | 160 |
| 296 | 20250225 | 133800 | 1963725750 | 5680 | 5680 | 5680 | 5680 | 9 |
| 297 | 20250225 | 133700 | 1963674630 | 5680 | 5690 | 5690 | 5680 | 3 |
| 298 | 20250225 | 133600 | 1963657580 | 5680 | 5670 | 5680 | 5670 | 60 |
| 299 | 20250225 | 133500 | 1963316980 | 5680 | 5680 | 5680 | 5680 | 40 |
| 300 | 20250225 | 133400 | 1963089780 | 5680 | 5690 | 5690 | 5670 | 270 |
| 301 | 20250225 | 133300 | 1961555680 | 5680 | 5680 | 5680 | 5680 | 19 |
| 302 | 20250225 | 133200 | 1961447760 | 5680 | 5680 | 5680 | 5680 | 13 |
| 303 | 20250225 | 133100 | 1961373920 | 5690 | 5690 | 5690 | 5690 | 78 |
| 304 | 20250225 | 133000 | 1960930100 | 5680 | 5690 | 5690 | 5670 | 25 |
| 305 | 20250225 | 132900 | 1960788060 | 5690 | 5680 | 5690 | 5680 | 1380 |
| 306 | 20250225 | 132800 | 1952940610 | 5680 | 5680 | 5680 | 5680 | 9 |
| 307 | 20250225 | 132700 | 1952889490 | 5680 | 5680 | 5680 | 5680 | 1906 |
| 308 | 20250225 | 132600 | 1942063410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 309 | 20250225 | 132500 | 1942063410 | 5680 | 5680 | 5680 | 5680 | 10 |
| 310 | 20250225 | 132400 | 1942006610 | 5670 | 5680 | 5680 | 5670 | 86 |
| 311 | 20250225 | 132300 | 1941518890 | 5680 | 5670 | 5680 | 5670 | 188 |
| 312 | 20250225 | 132200 | 1940452910 | 5670 | 5670 | 5680 | 5660 | 273 |
| 313 | 20250225 | 132100 | 1938905470 | 5670 | 5670 | 5670 | 5670 | 50 |
| 314 | 20250225 | 132000 | 1938621970 | 5670 | 5670 | 5670 | 5670 | 103 |
| 315 | 20250225 | 131900 | 1938037960 | 5670 | 5670 | 5670 | 5670 | 93 |
| 316 | 20250225 | 131800 | 1937510650 | 5670 | 5660 | 5670 | 5660 | 264 |
| 317 | 20250225 | 131700 | 1936014340 | 5660 | 5660 | 5660 | 5660 | 450 |
| 318 | 20250225 | 131600 | 1933467340 | 5660 | 5660 | 5660 | 5660 | 60 |
| 319 | 20250225 | 131500 | 1933127740 | 5670 | 5670 | 5670 | 5670 | 56 |
| 320 | 20250225 | 131400 | 1932810220 | 5670 | 5670 | 5670 | 5670 | 307 |
| 321 | 20250225 | 131300 | 1931069530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20250225 | 131200 | 1931069530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20250225 | 131100 | 1931069530 | 5680 | 5670 | 5680 | 5660 | 108 |
| 324 | 20250225 | 131000 | 1930458110 | 5660 | 5680 | 5680 | 5660 | 85 |
| 325 | 20250225 | 130900 | 1929976620 | 5680 | 5680 | 5680 | 5650 | 569 |
| 326 | 20250225 | 130800 | 1926758470 | 5680 | 5680 | 5680 | 5680 | 4 |
| 327 | 20250225 | 130700 | 1926735750 | 5670 | 5670 | 5670 | 5670 | 881 |
| 328 | 20250225 | 130600 | 1921740480 | 5680 | 5680 | 5680 | 5680 | 2 |
| 329 | 20250225 | 130500 | 1921729120 | 5680 | 5650 | 5680 | 5650 | 3698 |
| 330 | 20250225 | 130400 | 1900822250 | 5660 | 5670 | 5670 | 5650 | 263 |
| 331 | 20250225 | 130300 | 1899334990 | 5650 | 5670 | 5670 | 5650 | 2548 |
| 332 | 20250225 | 130200 | 1884920810 | 5670 | 5680 | 5680 | 5670 | 953 |
| 333 | 20250225 | 130100 | 1879510140 | 5670 | 5670 | 5680 | 5670 | 111 |
| 334 | 20250225 | 130000 | 1878880750 | 5670 | 5670 | 5670 | 5670 | 5 |
| 335 | 20250225 | 125900 | 1878852400 | 5670 | 5650 | 5670 | 5650 | 2937 |
| 336 | 20250225 | 125800 | 1862209610 | 5650 | 5650 | 5650 | 5650 | 22 |
| 337 | 20250225 | 125700 | 1862085310 | 5640 | 5650 | 5650 | 5640 | 2725 |
| 338 | 20250225 | 125600 | 1846716050 | 5640 | 5640 | 5640 | 5640 | 2508 |
| 339 | 20250225 | 125500 | 1832570930 | 5640 | 5640 | 5640 | 5640 | 705 |
| 340 | 20250225 | 125400 | 1828594730 | 5640 | 5640 | 5640 | 5640 | 10 |
| 341 | 20250225 | 125300 | 1828538330 | 5640 | 5660 | 5670 | 5640 | 3458 |
| 342 | 20250225 | 125200 | 1809018940 | 5670 | 5670 | 5670 | 5670 | 45 |
| 343 | 20250225 | 125100 | 1808763790 | 5670 | 5670 | 5670 | 5650 | 2406 |
| 344 | 20250225 | 125000 | 1795156490 | 5660 | 5660 | 5660 | 5660 | 120 |
| 345 | 20250225 | 124900 | 1794477290 | 5660 | 5660 | 5660 | 5660 | 418 |
| 346 | 20250225 | 124800 | 1792111410 | 5660 | 5670 | 5670 | 5660 | 180 |
| 347 | 20250225 | 124700 | 1791091310 | 5670 | 5660 | 5670 | 5660 | 21 |
| 348 | 20250225 | 124600 | 1790972440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 349 | 20250225 | 124500 | 1790972440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 350 | 20250225 | 124400 | 1790972440 | 5650 | 5660 | 5670 | 5640 | 5651 |
| 351 | 20250225 | 124300 | 1759000970 | 5660 | 5660 | 5660 | 5650 | 56 |
| 352 | 20250225 | 124200 | 1758684120 | 5660 | 5660 | 5660 | 5660 | 0 |
| 353 | 20250225 | 124100 | 1758684120 | 5660 | 5660 | 5660 | 5660 | 82 |
| 354 | 20250225 | 124000 | 1758220000 | 5640 | 5640 | 5660 | 5640 | 1394 |
| 355 | 20250225 | 123900 | 1750351840 | 5640 | 5640 | 5640 | 5640 | 279 |
| 356 | 20250225 | 123800 | 1748778280 | 5640 | 5640 | 5640 | 5640 | 2245 |
| 357 | 20250225 | 123700 | 1736116480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20250225 | 123600 | 1736116480 | 5640 | 5660 | 5660 | 5640 | 241 |
| 359 | 20250225 | 123500 | 1734755500 | 5650 | 5650 | 5650 | 5650 | 28 |
| 360 | 20250225 | 123400 | 1734597300 | 5650 | 5660 | 5660 | 5650 | 1654 |
| 361 | 20250225 | 123300 | 1725252160 | 5660 | 5660 | 5660 | 5650 | 212 |
| 362 | 20250225 | 123200 | 1724052340 | 5660 | 5660 | 5660 | 5660 | 43 |
| 363 | 20250225 | 123100 | 1723808960 | 5660 | 5650 | 5660 | 5650 | 4 |
| 364 | 20250225 | 123000 | 1723786330 | 5650 | 5650 | 5650 | 5650 | 100 |
| 365 | 20250225 | 122900 | 1723221330 | 5660 | 5660 | 5660 | 5660 | 500 |
| 366 | 20250225 | 122800 | 1720391330 | 5660 | 5650 | 5660 | 5650 | 156 |
| 367 | 20250225 | 122700 | 1719509370 | 5650 | 5660 | 5660 | 5650 | 556 |
| 368 | 20250225 | 122600 | 1716367430 | 5660 | 5660 | 5670 | 5660 | 1199 |
| 369 | 20250225 | 122500 | 1709572270 | 5660 | 5660 | 5660 | 5650 | 15 |
| 370 | 20250225 | 122400 | 1709487380 | 5660 | 5660 | 5660 | 5650 | 8 |
| 371 | 20250225 | 122300 | 1709442140 | 5660 | 5650 | 5660 | 5650 | 276 |
| 372 | 20250225 | 122200 | 1707882720 | 5650 | 5640 | 5650 | 5640 | 87 |
| 373 | 20250225 | 122100 | 1707391370 | 5640 | 5640 | 5640 | 5640 | 1031 |
| 374 | 20250225 | 122000 | 1701576530 | 5640 | 5640 | 5640 | 5640 | 353 |
| 375 | 20250225 | 121900 | 1699585610 | 5640 | 5650 | 5650 | 5640 | 2499 |
| 376 | 20250225 | 121800 | 1685490260 | 5650 | 5650 | 5650 | 5650 | 5 |
| 377 | 20250225 | 121700 | 1685462010 | 5640 | 5640 | 5640 | 5640 | 1499 |
| 378 | 20250225 | 121600 | 1677007650 | 5640 | 5640 | 5640 | 5640 | 808 |
| 379 | 20250225 | 121500 | 1672450530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 380 | 20250225 | 121400 | 1672450530 | 5650 | 5650 | 5650 | 5650 | 449 |
| 381 | 20250225 | 121300 | 1669913680 | 5650 | 5650 | 5650 | 5650 | 498 |
| 382 | 20250225 | 121200 | 1667099980 | 5640 | 5640 | 5640 | 5640 | 300 |
| 383 | 20250225 | 121100 | 1665407980 | 5640 | 5650 | 5650 | 5640 | 2909 |
| 384 | 20250225 | 121000 | 1648993620 | 5640 | 5640 | 5640 | 5640 | 660 |
| 385 | 20250225 | 120900 | 1645271220 | 5650 | 5640 | 5650 | 5640 | 2133 |
| 386 | 20250225 | 120800 | 1633235110 | 5650 | 5660 | 5660 | 5650 | 547 |
| 387 | 20250225 | 120700 | 1630144510 | 5660 | 5650 | 5660 | 5650 | 604 |
| 388 | 20250225 | 120600 | 1626731170 | 5650 | 5660 | 5660 | 5650 | 700 |
| 389 | 20250225 | 120500 | 1622774170 | 5650 | 5650 | 5660 | 5650 | 3838 |
| 390 | 20250225 | 120400 | 1601084960 | 5650 | 5650 | 5650 | 5650 | 21 |
| 391 | 20250225 | 120300 | 1600966310 | 5650 | 5660 | 5660 | 5650 | 2005 |
| 392 | 20250225 | 120200 | 1589622340 | 5670 | 5670 | 5670 | 5670 | 66 |
| 393 | 20250225 | 120100 | 1589248120 | 5670 | 5670 | 5670 | 5670 | 1050 |
| 394 | 20250225 | 120000 | 1583294620 | 5670 | 5670 | 5670 | 5660 | 1369 |
| 395 | 20250225 | 115900 | 1575545830 | 5670 | 5670 | 5670 | 5650 | 1597 |
| 396 | 20250225 | 115800 | 1566509840 | 5650 | 5660 | 5660 | 5640 | 3195 |
| 397 | 20250225 | 115700 | 1548451580 | 5650 | 5660 | 5660 | 5650 | 5596 |
| 398 | 20250225 | 115600 | 1516834170 | 5660 | 5650 | 5660 | 5650 | 1103 |
| 399 | 20250225 | 115500 | 1510599240 | 5660 | 5650 | 5660 | 5650 | 416 |
| 400 | 20250225 | 115400 | 1508248120 | 5660 | 5660 | 5660 | 5650 | 530 |
| 401 | 20250225 | 115300 | 1505249120 | 5660 | 5660 | 5660 | 5660 | 620 |
| 402 | 20250225 | 115200 | 1501739920 | 5670 | 5670 | 5670 | 5670 | 5 |
| 403 | 20250225 | 115100 | 1501711570 | 5670 | 5670 | 5670 | 5670 | 120 |
| 404 | 20250225 | 115000 | 1501031170 | 5670 | 5660 | 5670 | 5660 | 422 |
| 405 | 20250225 | 114900 | 1498640810 | 5660 | 5660 | 5660 | 5660 | 174 |
| 406 | 20250225 | 114800 | 1497655970 | 5680 | 5650 | 5680 | 5650 | 251 |
| 407 | 20250225 | 114700 | 1496236790 | 5650 | 5680 | 5690 | 5650 | 19043 |
| 408 | 20250225 | 114600 | 1388574050 | 5680 | 5680 | 5680 | 5680 | 61 |
| 409 | 20250225 | 114500 | 1388227570 | 5680 | 5680 | 5680 | 5680 | 24 |
| 410 | 20250225 | 114400 | 1388091250 | 5670 | 5670 | 5680 | 5670 | 532 |
| 411 | 20250225 | 114300 | 1385072960 | 5670 | 5670 | 5670 | 5670 | 10 |
| 412 | 20250225 | 114200 | 1385016260 | 5670 | 5670 | 5670 | 5660 | 2505 |
| 413 | 20250225 | 114100 | 1370834670 | 5660 | 5680 | 5680 | 5660 | 5938 |
| 414 | 20250225 | 114000 | 1337200810 | 5680 | 5680 | 5680 | 5680 | 241 |
| 415 | 20250225 | 113900 | 1335831930 | 5680 | 5670 | 5680 | 5670 | 1220 |
| 416 | 20250225 | 113800 | 1328914520 | 5670 | 5680 | 5680 | 5670 | 1134 |
| 417 | 20250225 | 113700 | 1322484710 | 5680 | 5680 | 5680 | 5680 | 204 |
| 418 | 20250225 | 113600 | 1321325990 | 5680 | 5680 | 5690 | 5670 | 1381 |
| 419 | 20250225 | 113500 | 1313495630 | 5670 | 5690 | 5690 | 5670 | 130 |
| 420 | 20250225 | 113400 | 1312757310 | 5690 | 5690 | 5690 | 5690 | 8 |
| 421 | 20250225 | 113300 | 1312711790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 422 | 20250225 | 113200 | 1312711790 | 5690 | 5670 | 5690 | 5670 | 252 |
| 423 | 20250225 | 113100 | 1311282810 | 5660 | 5670 | 5670 | 5660 | 719 |
| 424 | 20250225 | 113000 | 1307213260 | 5660 | 5670 | 5670 | 5660 | 4740 |
| 425 | 20250225 | 112900 | 1280351760 | 5670 | 5680 | 5680 | 5670 | 2246 |
| 426 | 20250225 | 112800 | 1267615940 | 5670 | 5680 | 5680 | 5670 | 629 |
| 427 | 20250225 | 112700 | 1264043370 | 5670 | 5680 | 5680 | 5660 | 7068 |
| 428 | 20250225 | 112600 | 1223968540 | 5680 | 5680 | 5680 | 5670 | 1511 |
| 429 | 20250225 | 112500 | 1215396060 | 5680 | 5690 | 5690 | 5680 | 2943 |
| 430 | 20250225 | 112400 | 1198671300 | 5690 | 5700 | 5700 | 5690 | 5010 |
| 431 | 20250225 | 112300 | 1170114660 | 5700 | 5700 | 5710 | 5700 | 499 |
| 432 | 20250225 | 112200 | 1167269860 | 5690 | 5700 | 5700 | 5690 | 2436 |
| 433 | 20250225 | 112100 | 1153384860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 434 | 20250225 | 112000 | 1153384860 | 5680 | 5700 | 5700 | 5680 | 59 |
| 435 | 20250225 | 111900 | 1153049240 | 5690 | 5690 | 5690 | 5690 | 745 |
| 436 | 20250225 | 111800 | 1148810190 | 5690 | 5690 | 5690 | 5690 | 863 |
| 437 | 20250225 | 111700 | 1143899720 | 5690 | 5690 | 5690 | 5690 | 87 |
| 438 | 20250225 | 111600 | 1143404690 | 5690 | 5690 | 5690 | 5690 | 315 |
| 439 | 20250225 | 111500 | 1141612340 | 5700 | 5680 | 5700 | 5680 | 2189 |
| 440 | 20250225 | 111400 | 1129178720 | 5680 | 5690 | 5690 | 5680 | 305 |
| 441 | 20250225 | 111300 | 1127446130 | 5680 | 5680 | 5680 | 5680 | 251 |
| 442 | 20250225 | 111200 | 1126020450 | 5680 | 5680 | 5680 | 5680 | 15 |
| 443 | 20250225 | 111100 | 1125935250 | 5680 | 5690 | 5690 | 5680 | 1761 |
| 444 | 20250225 | 111000 | 1115932380 | 5690 | 5690 | 5690 | 5680 | 4158 |
| 445 | 20250225 | 110900 | 1092297330 | 5690 | 5690 | 5690 | 5690 | 250 |
| 446 | 20250225 | 110800 | 1090874830 | 5700 | 5700 | 5700 | 5690 | 521 |
| 447 | 20250225 | 110700 | 1087910130 | 5690 | 5690 | 5690 | 5680 | 8832 |
| 448 | 20250225 | 110600 | 1037724800 | 5700 | 5700 | 5700 | 5700 | 169 |
| 449 | 20250225 | 110500 | 1036761500 | 5700 | 5690 | 5700 | 5690 | 1105 |
| 450 | 20250225 | 110400 | 1030474040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 451 | 20250225 | 110300 | 1030474040 | 5700 | 5690 | 5700 | 5690 | 39 |
| 452 | 20250225 | 110200 | 1030251840 | 5700 | 5690 | 5700 | 5690 | 652 |
| 453 | 20250225 | 110100 | 1026540270 | 5690 | 5700 | 5700 | 5690 | 1636 |
| 454 | 20250225 | 110000 | 1017231410 | 5690 | 5700 | 5710 | 5690 | 633 |
| 455 | 20250225 | 105900 | 1013628330 | 5700 | 5700 | 5700 | 5700 | 131 |
| 456 | 20250225 | 105800 | 1012881630 | 5700 | 5700 | 5710 | 5700 | 1087 |
| 457 | 20250225 | 105700 | 1006685720 | 5700 | 5700 | 5700 | 5700 | 45 |
| 458 | 20250225 | 105600 | 1006429220 | 5700 | 5700 | 5700 | 5700 | 154 |
| 459 | 20250225 | 105500 | 1005551420 | 5700 | 5710 | 5710 | 5700 | 94 |
| 460 | 20250225 | 105400 | 1005015610 | 5700 | 5710 | 5710 | 5700 | 115 |
| 461 | 20250225 | 105300 | 1004359640 | 5710 | 5710 | 5710 | 5710 | 107 |
| 462 | 20250225 | 105200 | 1003748670 | 5710 | 5700 | 5710 | 5690 | 1332 |
| 463 | 20250225 | 105100 | 996166220 | 5690 | 5690 | 5690 | 5690 | 2037 |
| 464 | 20250225 | 105000 | 984575690 | 5690 | 5700 | 5700 | 5690 | 337 |
| 465 | 20250225 | 104900 | 982655570 | 5700 | 5700 | 5700 | 5700 | 226 |
| 466 | 20250225 | 104800 | 981367370 | 5700 | 5710 | 5710 | 5700 | 1935 |
| 467 | 20250225 | 104700 | 970337830 | 5710 | 5700 | 5710 | 5700 | 652 |
| 468 | 20250225 | 104600 | 966621090 | 5700 | 5710 | 5710 | 5700 | 45 |
| 469 | 20250225 | 104500 | 966364540 | 5710 | 5710 | 5710 | 5700 | 822 |
| 470 | 20250225 | 104400 | 961678740 | 5710 | 5710 | 5710 | 5700 | 172 |
| 471 | 20250225 | 104300 | 960698160 | 5700 | 5710 | 5710 | 5700 | 1492 |
| 472 | 20250225 | 104200 | 952190200 | 5710 | 5710 | 5710 | 5710 | 221 |
| 473 | 20250225 | 104100 | 950928290 | 5710 | 5710 | 5710 | 5710 | 87 |
| 474 | 20250225 | 104000 | 950431520 | 5720 | 5720 | 5720 | 5720 | 18 |
| 475 | 20250225 | 103900 | 950328560 | 5720 | 5720 | 5720 | 5720 | 21 |
| 476 | 20250225 | 103800 | 950208440 | 5700 | 5700 | 5720 | 5700 | 227 |
| 477 | 20250225 | 103700 | 948914520 | 5720 | 5720 | 5720 | 5700 | 833 |
| 478 | 20250225 | 103600 | 944166260 | 5720 | 5720 | 5720 | 5720 | 4 |
| 479 | 20250225 | 103500 | 944143380 | 5730 | 5730 | 5730 | 5730 | 1 |
| 480 | 20250225 | 103400 | 944137650 | 5690 | 5710 | 5710 | 5690 | 11010 |
| 481 | 20250225 | 103300 | 881352910 | 5730 | 5740 | 5740 | 5710 | 3007 |
| 482 | 20250225 | 103200 | 864182410 | 5720 | 5730 | 5730 | 5720 | 2335 |
| 483 | 20250225 | 103100 | 850824660 | 5740 | 5740 | 5740 | 5740 | 69 |
| 484 | 20250225 | 103000 | 850428600 | 5740 | 5740 | 5740 | 5740 | 30 |
| 485 | 20250225 | 102900 | 850256400 | 5750 | 5750 | 5750 | 5750 | 14 |
| 486 | 20250225 | 102800 | 850175900 | 5750 | 5750 | 5750 | 5750 | 381 |
| 487 | 20250225 | 102700 | 847985150 | 5750 | 5750 | 5750 | 5740 | 58 |
| 488 | 20250225 | 102600 | 847651740 | 5750 | 5740 | 5750 | 5720 | 263 |
| 489 | 20250225 | 102500 | 846144900 | 5720 | 5740 | 5740 | 5720 | 405 |
| 490 | 20250225 | 102400 | 843824290 | 5740 | 5750 | 5760 | 5740 | 1302 |
| 491 | 20250225 | 102300 | 836332830 | 5750 | 5740 | 5750 | 5740 | 852 |
| 492 | 20250225 | 102200 | 831436920 | 5740 | 5740 | 5740 | 5740 | 50 |
| 493 | 20250225 | 102100 | 831149920 | 5740 | 5750 | 5750 | 5730 | 109 |
| 494 | 20250225 | 102000 | 830524740 | 5730 | 5740 | 5750 | 5730 | 1894 |
| 495 | 20250225 | 101900 | 819652880 | 5740 | 5730 | 5740 | 5730 | 29 |
| 496 | 20250225 | 101800 | 819486700 | 5730 | 5730 | 5730 | 5730 | 398 |
| 497 | 20250225 | 101700 | 817206160 | 5720 | 5720 | 5720 | 5720 | 1 |
| 498 | 20250225 | 101600 | 817200440 | 5730 | 5720 | 5730 | 5720 | 64 |
| 499 | 20250225 | 101500 | 816833820 | 5730 | 5730 | 5730 | 5730 | 5 |
| 500 | 20250225 | 101400 | 816805170 | 5720 | 5720 | 5720 | 5720 | 2922 |
| 501 | 20250225 | 101300 | 800091330 | 5710 | 5720 | 5720 | 5710 | 2965 |
| 502 | 20250225 | 101200 | 783155490 | 5720 | 5720 | 5730 | 5720 | 203 |
| 503 | 20250225 | 101100 | 781994320 | 5720 | 5720 | 5720 | 5720 | 6 |
| 504 | 20250225 | 101000 | 781960000 | 5720 | 5710 | 5720 | 5710 | 198 |
| 505 | 20250225 | 100900 | 780827630 | 5710 | 5730 | 5740 | 5710 | 2301 |
| 506 | 20250225 | 100800 | 767687460 | 5720 | 5730 | 5730 | 5720 | 182 |
| 507 | 20250225 | 100700 | 766646410 | 5720 | 5720 | 5720 | 5720 | 2000 |
| 508 | 20250225 | 100600 | 755206410 | 5720 | 5720 | 5720 | 5720 | 2 |
| 509 | 20250225 | 100500 | 755194970 | 5720 | 5740 | 5740 | 5720 | 450 |
| 510 | 20250225 | 100400 | 752620570 | 5730 | 5730 | 5730 | 5730 | 1016 |
| 511 | 20250225 | 100300 | 746798890 | 5720 | 5720 | 5720 | 5720 | 590 |
| 512 | 20250225 | 100200 | 743424090 | 5720 | 5720 | 5720 | 5720 | 1007 |
| 513 | 20250225 | 100100 | 737664050 | 5720 | 5720 | 5720 | 5720 | 160 |
| 514 | 20250225 | 100000 | 736748850 | 5720 | 5710 | 5720 | 5710 | 699 |
| 515 | 20250225 | 095900 | 732750670 | 5710 | 5720 | 5720 | 5710 | 100 |
| 516 | 20250225 | 095800 | 732179410 | 5700 | 5710 | 5710 | 5700 | 877 |
| 517 | 20250225 | 095700 | 727176510 | 5710 | 5710 | 5710 | 5710 | 3210 |
| 518 | 20250225 | 095600 | 708847410 | 5710 | 5700 | 5710 | 5700 | 9 |
| 519 | 20250225 | 095500 | 708796050 | 5700 | 5710 | 5710 | 5700 | 421 |
| 520 | 20250225 | 095400 | 706395650 | 5710 | 5720 | 5720 | 5710 | 3370 |
| 521 | 20250225 | 095300 | 687152920 | 5720 | 5720 | 5720 | 5710 | 158 |
| 522 | 20250225 | 095200 | 686250720 | 5720 | 5710 | 5730 | 5710 | 821 |
| 523 | 20250225 | 095100 | 681558790 | 5710 | 5720 | 5720 | 5710 | 664 |
| 524 | 20250225 | 095000 | 677764670 | 5720 | 5720 | 5720 | 5720 | 220 |
| 525 | 20250225 | 094900 | 676506270 | 5720 | 5720 | 5720 | 5720 | 15 |
| 526 | 20250225 | 094800 | 676420470 | 5720 | 5720 | 5720 | 5720 | 551 |
| 527 | 20250225 | 094700 | 673268750 | 5720 | 5720 | 5720 | 5710 | 1074 |
| 528 | 20250225 | 094600 | 667127660 | 5720 | 5720 | 5720 | 5720 | 170 |
| 529 | 20250225 | 094500 | 666155260 | 5720 | 5710 | 5720 | 5710 | 357 |
| 530 | 20250225 | 094400 | 664113340 | 5730 | 5720 | 5730 | 5710 | 630 |
| 531 | 20250225 | 094300 | 660514000 | 5730 | 5720 | 5730 | 5710 | 1190 |
| 532 | 20250225 | 094200 | 653708570 | 5720 | 5720 | 5720 | 5710 | 1511 |
| 533 | 20250225 | 094100 | 645068970 | 5720 | 5730 | 5730 | 5720 | 753 |
| 534 | 20250225 | 094000 | 640758880 | 5730 | 5730 | 5730 | 5730 | 774 |
| 535 | 20250225 | 093900 | 636323860 | 5720 | 5710 | 5720 | 5700 | 1322 |
| 536 | 20250225 | 093800 | 628773430 | 5720 | 5710 | 5720 | 5710 | 478 |
| 537 | 20250225 | 093700 | 626044040 | 5700 | 5720 | 5720 | 5700 | 4221 |
| 538 | 20250225 | 093600 | 601957130 | 5720 | 5720 | 5720 | 5710 | 1239 |
| 539 | 20250225 | 093500 | 594879830 | 5720 | 5730 | 5730 | 5720 | 561 |
| 540 | 20250225 | 093400 | 591668870 | 5730 | 5730 | 5730 | 5720 | 1143 |
| 541 | 20250225 | 093300 | 585126390 | 5720 | 5710 | 5730 | 5710 | 279 |
| 542 | 20250225 | 093200 | 583531810 | 5710 | 5730 | 5730 | 5710 | 1303 |
| 543 | 20250225 | 093100 | 576080350 | 5730 | 5720 | 5730 | 5720 | 2610 |
| 544 | 20250225 | 093000 | 561147310 | 5710 | 5730 | 5730 | 5710 | 2258 |
| 545 | 20250225 | 092900 | 548229880 | 5730 | 5730 | 5730 | 5730 | 1727 |
| 546 | 20250225 | 092800 | 538334170 | 5730 | 5740 | 5740 | 5730 | 92 |
| 547 | 20250225 | 092700 | 537806790 | 5740 | 5750 | 5750 | 5730 | 2277 |
| 548 | 20250225 | 092600 | 524749210 | 5750 | 5750 | 5760 | 5750 | 219 |
| 549 | 20250225 | 092500 | 523489900 | 5760 | 5740 | 5760 | 5740 | 1844 |
| 550 | 20250225 | 092400 | 512879070 | 5740 | 5740 | 5750 | 5740 | 492 |
| 551 | 20250225 | 092300 | 510054840 | 5750 | 5750 | 5750 | 5740 | 514 |
| 552 | 20250225 | 092200 | 507100350 | 5740 | 5750 | 5750 | 5740 | 1445 |
| 553 | 20250225 | 092100 | 498792430 | 5750 | 5750 | 5760 | 5750 | 827 |
| 554 | 20250225 | 092000 | 494036900 | 5750 | 5730 | 5750 | 5730 | 1584 |
| 555 | 20250225 | 091900 | 484942840 | 5730 | 5730 | 5740 | 5730 | 408 |
| 556 | 20250225 | 091800 | 482604990 | 5730 | 5740 | 5740 | 5730 | 447 |
| 557 | 20250225 | 091700 | 480043280 | 5740 | 5740 | 5740 | 5740 | 323 |
| 558 | 20250225 | 091600 | 478189260 | 5740 | 5730 | 5740 | 5730 | 2923 |
| 559 | 20250225 | 091500 | 461432410 | 5720 | 5720 | 5720 | 5710 | 2521 |
| 560 | 20250225 | 091400 | 447014370 | 5720 | 5720 | 5720 | 5720 | 2084 |
| 561 | 20250225 | 091300 | 435093890 | 5720 | 5720 | 5730 | 5710 | 1568 |
| 562 | 20250225 | 091200 | 426130080 | 5730 | 5710 | 5730 | 5710 | 2442 |
| 563 | 20250225 | 091100 | 412160700 | 5720 | 5720 | 5720 | 5700 | 1755 |
| 564 | 20250225 | 091000 | 402134530 | 5720 | 5730 | 5730 | 5710 | 1964 |
| 565 | 20250225 | 090900 | 390906360 | 5730 | 5710 | 5730 | 5710 | 518 |
| 566 | 20250225 | 090800 | 387944540 | 5710 | 5720 | 5720 | 5710 | 1085 |
| 567 | 20250225 | 090700 | 381738570 | 5720 | 5680 | 5730 | 5680 | 6336 |
| 568 | 20250225 | 090600 | 345642280 | 5680 | 5700 | 5710 | 5680 | 3746 |
| 569 | 20250225 | 090500 | 324329440 | 5700 | 5710 | 5730 | 5690 | 6513 |
| 570 | 20250225 | 090400 | 287201710 | 5700 | 5750 | 5760 | 5700 | 13222 |
| 571 | 20250225 | 090300 | 211706330 | 5760 | 5720 | 5760 | 5720 | 2167 |
| 572 | 20250225 | 090200 | 199288130 | 5720 | 5720 | 5740 | 5720 | 8088 |
| 573 | 20250225 | 090100 | 153015200 | 5730 | 5760 | 5760 | 5710 | 9273 |
| 574 | 20250225 | 090000 | 99835950 | 5790 | 5800 | 5820 | 5770 | 16490 |