28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 3 | 20250213 | 183400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20250213 | 183300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20250213 | 183200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20250213 | 183100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20250213 | 183000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20250213 | 182900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20250213 | 182800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20250213 | 182700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20250213 | 182600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20250213 | 182500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20250213 | 182400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20250213 | 182300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20250213 | 182200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20250213 | 182100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20250213 | 182000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20250213 | 181900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20250213 | 181800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20250213 | 181700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20250213 | 181600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20250213 | 181500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20250213 | 181400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20250213 | 181300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20250213 | 181200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20250213 | 181100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20250213 | 181000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20250213 | 180900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20250213 | 180800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20250213 | 180700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20250213 | 180600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20250213 | 180500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 33 | 20250213 | 180400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20250213 | 180300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20250213 | 180200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20250213 | 180100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20250213 | 180000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20250213 | 175900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20250213 | 175800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20250213 | 175700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20250213 | 175600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20250213 | 175500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20250213 | 175400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20250213 | 175300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20250213 | 175200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20250213 | 175100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20250213 | 175000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20250213 | 174900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20250213 | 174800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20250213 | 174700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20250213 | 174600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20250213 | 174500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20250213 | 174400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20250213 | 174300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20250213 | 174200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20250213 | 174100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20250213 | 174000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20250213 | 173900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20250213 | 173800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20250213 | 173700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20250213 | 173600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20250213 | 173500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 63 | 20250213 | 173400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20250213 | 173300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20250213 | 173200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20250213 | 173100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20250213 | 173000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20250213 | 172900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20250213 | 172800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20250213 | 172700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20250213 | 172600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20250213 | 172500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20250213 | 172400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20250213 | 172300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20250213 | 172200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20250213 | 172100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20250213 | 172000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20250213 | 171900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20250213 | 171800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20250213 | 171700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20250213 | 171600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20250213 | 171500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20250213 | 171400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20250213 | 171300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20250213 | 171200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20250213 | 171100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20250213 | 171000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20250213 | 170900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20250213 | 170800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20250213 | 170700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20250213 | 170600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20250213 | 170500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 93 | 20250213 | 170400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20250213 | 170300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20250213 | 170200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20250213 | 170100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20250213 | 170000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20250213 | 165900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20250213 | 165800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20250213 | 165700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20250213 | 165600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20250213 | 165500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20250213 | 165400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20250213 | 165300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20250213 | 165200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20250213 | 165100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20250213 | 165000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20250213 | 164900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20250213 | 164800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20250213 | 164700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20250213 | 164600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20250213 | 164500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20250213 | 164400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20250213 | 164300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20250213 | 164200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20250213 | 164100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20250213 | 164000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20250213 | 163900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20250213 | 163800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20250213 | 163700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20250213 | 163600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20250213 | 163500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 123 | 20250213 | 163400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20250213 | 163300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20250213 | 163200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20250213 | 163100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20250213 | 163000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20250213 | 162900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20250213 | 162800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20250213 | 162700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20250213 | 162600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20250213 | 162500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20250213 | 162400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20250213 | 162300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20250213 | 162200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20250213 | 162100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20250213 | 162000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20250213 | 161900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20250213 | 161800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20250213 | 161700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20250213 | 161600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20250213 | 161500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20250213 | 161400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20250213 | 161300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20250213 | 161200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20250213 | 161100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20250213 | 161000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20250213 | 160900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20250213 | 160800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20250213 | 160700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20250213 | 160600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20250213 | 160500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 153 | 20250213 | 160400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20250213 | 160300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20250213 | 160200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20250213 | 160100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20250213 | 160000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20250213 | 155900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20250213 | 155800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20250213 | 155700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20250213 | 155600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20250213 | 155500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20250213 | 155400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20250213 | 155300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20250213 | 155200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20250213 | 155100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20250213 | 155000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20250213 | 154900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20250213 | 154800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20250213 | 154700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20250213 | 154600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20250213 | 154500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20250213 | 154400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20250213 | 154300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20250213 | 154200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20250213 | 154100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20250213 | 154000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20250213 | 153900 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20250213 | 153800 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20250213 | 153700 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20250213 | 153600 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20250213 | 153500 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 183 | 20250213 | 153400 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20250213 | 153300 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20250213 | 153200 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20250213 | 153100 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20250213 | 153000 | 2121554490 | 4300 | 4300 | 4300 | 4300 | 97671 |
| 188 | 20250213 | 152900 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20250213 | 152800 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20250213 | 152700 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20250213 | 152600 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20250213 | 152500 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20250213 | 152400 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20250213 | 152300 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20250213 | 152200 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20250213 | 152100 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20250213 | 152000 | 1701569190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20250213 | 151900 | 1701569190 | 4340 | 4330 | 4340 | 4320 | 7620 |
| 199 | 20250213 | 151800 | 1668573310 | 4330 | 4335 | 4335 | 4325 | 967 |
| 200 | 20250213 | 151700 | 1664387215 | 4320 | 4320 | 4320 | 4320 | 593 |
| 201 | 20250213 | 151600 | 1661825455 | 4320 | 4330 | 4335 | 4320 | 11221 |
| 202 | 20250213 | 151500 | 1613263265 | 4335 | 4330 | 4335 | 4330 | 604 |
| 203 | 20250213 | 151400 | 1610647700 | 4335 | 4330 | 4335 | 4330 | 96 |
| 204 | 20250213 | 151300 | 1610231545 | 4335 | 4335 | 4335 | 4330 | 416 |
| 205 | 20250213 | 151200 | 1608428190 | 4335 | 4335 | 4335 | 4330 | 3212 |
| 206 | 20250213 | 151100 | 1594505600 | 4335 | 4335 | 4335 | 4330 | 2627 |
| 207 | 20250213 | 151000 | 1583118380 | 4330 | 4335 | 4335 | 4330 | 162 |
| 208 | 20250213 | 150900 | 1582416915 | 4335 | 4330 | 4335 | 4330 | 59 |
| 209 | 20250213 | 150800 | 1582161165 | 4330 | 4330 | 4335 | 4330 | 118 |
| 210 | 20250213 | 150700 | 1581649660 | 4330 | 4330 | 4330 | 4330 | 10 |
| 211 | 20250213 | 150600 | 1581606360 | 4330 | 4335 | 4335 | 4330 | 71 |
| 212 | 20250213 | 150500 | 1581298580 | 4330 | 4330 | 4330 | 4330 | 174 |
| 213 | 20250213 | 150400 | 1580545160 | 4335 | 4335 | 4335 | 4330 | 518 |
| 214 | 20250213 | 150300 | 1578299785 | 4330 | 4335 | 4335 | 4330 | 402 |
| 215 | 20250213 | 150200 | 1576557140 | 4330 | 4330 | 4330 | 4330 | 83 |
| 216 | 20250213 | 150100 | 1576197750 | 4330 | 4330 | 4335 | 4330 | 257 |
| 217 | 20250213 | 150000 | 1575084075 | 4335 | 4330 | 4335 | 4330 | 887 |
| 218 | 20250213 | 145900 | 1571240930 | 4335 | 4330 | 4335 | 4330 | 1123 |
| 219 | 20250213 | 145800 | 1566373200 | 4330 | 4335 | 4335 | 4330 | 5817 |
| 220 | 20250213 | 145700 | 1541156960 | 4335 | 4340 | 4340 | 4335 | 770 |
| 221 | 20250213 | 145600 | 1537816360 | 4335 | 4335 | 4335 | 4335 | 4076 |
| 222 | 20250213 | 145500 | 1520146900 | 4335 | 4330 | 4335 | 4330 | 774 |
| 223 | 20250213 | 145400 | 1516794295 | 4335 | 4330 | 4335 | 4330 | 277 |
| 224 | 20250213 | 145300 | 1515594835 | 4330 | 4335 | 4335 | 4330 | 412 |
| 225 | 20250213 | 145200 | 1513810310 | 4330 | 4330 | 4335 | 4330 | 656 |
| 226 | 20250213 | 145100 | 1510969095 | 4330 | 4335 | 4335 | 4330 | 366 |
| 227 | 20250213 | 145000 | 1509383910 | 4335 | 4335 | 4335 | 4330 | 1039 |
| 228 | 20250213 | 144900 | 1504881245 | 4330 | 4330 | 4335 | 4330 | 362 |
| 229 | 20250213 | 144800 | 1503313275 | 4330 | 4330 | 4335 | 4330 | 239 |
| 230 | 20250213 | 144700 | 1502278155 | 4330 | 4335 | 4335 | 4330 | 438 |
| 231 | 20250213 | 144600 | 1500380795 | 4335 | 4335 | 4340 | 4335 | 5374 |
| 232 | 20250213 | 144500 | 1477083765 | 4335 | 4335 | 4340 | 4335 | 381 |
| 233 | 20250213 | 144400 | 1475431880 | 4335 | 4335 | 4335 | 4335 | 0 |
| 234 | 20250213 | 144300 | 1475431880 | 4335 | 4335 | 4335 | 4335 | 16 |
| 235 | 20250213 | 144200 | 1475362520 | 4335 | 4335 | 4335 | 4335 | 1283 |
| 236 | 20250213 | 144100 | 1469800715 | 4340 | 4340 | 4340 | 4340 | 23 |
| 237 | 20250213 | 144000 | 1469700895 | 4340 | 4345 | 4345 | 4335 | 435 |
| 238 | 20250213 | 143900 | 1467811980 | 4345 | 4340 | 4345 | 4335 | 344 |
| 239 | 20250213 | 143800 | 1466318535 | 4345 | 4340 | 4345 | 4340 | 4058 |
| 240 | 20250213 | 143700 | 1448705880 | 4340 | 4340 | 4340 | 4340 | 279 |
| 241 | 20250213 | 143600 | 1447495020 | 4340 | 4345 | 4345 | 4340 | 308 |
| 242 | 20250213 | 143500 | 1446158190 | 4345 | 4340 | 4345 | 4340 | 753 |
| 243 | 20250213 | 143400 | 1442888515 | 4340 | 4340 | 4340 | 4340 | 1 |
| 244 | 20250213 | 143300 | 1442884175 | 4340 | 4340 | 4340 | 4340 | 274 |
| 245 | 20250213 | 143200 | 1441695015 | 4340 | 4340 | 4340 | 4340 | 283 |
| 246 | 20250213 | 143100 | 1440466795 | 4340 | 4340 | 4340 | 4340 | 498 |
| 247 | 20250213 | 143000 | 1438305475 | 4340 | 4340 | 4340 | 4340 | 278 |
| 248 | 20250213 | 142900 | 1437098955 | 4340 | 4340 | 4340 | 4340 | 370 |
| 249 | 20250213 | 142800 | 1435493155 | 4345 | 4340 | 4345 | 4340 | 618 |
| 250 | 20250213 | 142700 | 1432810500 | 4340 | 4340 | 4345 | 4340 | 541 |
| 251 | 20250213 | 142600 | 1430461450 | 4340 | 4340 | 4345 | 4340 | 171 |
| 252 | 20250213 | 142500 | 1429718480 | 4345 | 4345 | 4345 | 4345 | 152 |
| 253 | 20250213 | 142400 | 1429058040 | 4345 | 4345 | 4345 | 4340 | 212 |
| 254 | 20250213 | 142300 | 1428136915 | 4345 | 4345 | 4345 | 4340 | 856 |
| 255 | 20250213 | 142200 | 1424421335 | 4340 | 4340 | 4345 | 4340 | 588 |
| 256 | 20250213 | 142100 | 1421867765 | 4345 | 4340 | 4345 | 4340 | 312 |
| 257 | 20250213 | 142000 | 1420513675 | 4340 | 4340 | 4340 | 4340 | 1151 |
| 258 | 20250213 | 141900 | 1415518335 | 4345 | 4345 | 4345 | 4345 | 1424 |
| 259 | 20250213 | 141800 | 1409331055 | 4345 | 4345 | 4345 | 4345 | 754 |
| 260 | 20250213 | 141700 | 1406054925 | 4345 | 4350 | 4350 | 4345 | 109 |
| 261 | 20250213 | 141600 | 1405580785 | 4345 | 4345 | 4345 | 4345 | 1421 |
| 262 | 20250213 | 141500 | 1399406540 | 4345 | 4345 | 4345 | 4345 | 268 |
| 263 | 20250213 | 141400 | 1398242080 | 4345 | 4345 | 4345 | 4345 | 617 |
| 264 | 20250213 | 141300 | 1395561215 | 4350 | 4345 | 4350 | 4345 | 33 |
| 265 | 20250213 | 141200 | 1395417680 | 4345 | 4350 | 4355 | 4345 | 875 |
| 266 | 20250213 | 141100 | 1391611465 | 4350 | 4350 | 4355 | 4350 | 2462 |
| 267 | 20250213 | 141000 | 1380899680 | 4355 | 4355 | 4355 | 4355 | 107 |
| 268 | 20250213 | 140900 | 1380433695 | 4355 | 4350 | 4355 | 4350 | 258 |
| 269 | 20250213 | 140800 | 1379310125 | 4350 | 4350 | 4350 | 4350 | 401 |
| 270 | 20250213 | 140700 | 1377565775 | 4350 | 4350 | 4350 | 4350 | 151 |
| 271 | 20250213 | 140600 | 1376908925 | 4350 | 4355 | 4355 | 4350 | 320 |
| 272 | 20250213 | 140500 | 1375515440 | 4355 | 4350 | 4355 | 4350 | 234 |
| 273 | 20250213 | 140400 | 1374497515 | 4350 | 4350 | 4355 | 4350 | 380 |
| 274 | 20250213 | 140300 | 1372843980 | 4350 | 4350 | 4350 | 4350 | 243 |
| 275 | 20250213 | 140200 | 1371786930 | 4350 | 4345 | 4355 | 4340 | 17037 |
| 276 | 20250213 | 140100 | 1297693410 | 4345 | 4345 | 4345 | 4345 | 50 |
| 277 | 20250213 | 140000 | 1297476160 | 4350 | 4345 | 4350 | 4345 | 178 |
| 278 | 20250213 | 135900 | 1296702115 | 4345 | 4350 | 4350 | 4345 | 1232 |
| 279 | 20250213 | 135800 | 1291348985 | 4350 | 4350 | 4350 | 4345 | 1996 |
| 280 | 20250213 | 135700 | 1282667675 | 4350 | 4345 | 4350 | 4345 | 385 |
| 281 | 20250213 | 135600 | 1280994315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 282 | 20250213 | 135500 | 1280994315 | 4340 | 4340 | 4340 | 4340 | 8 |
| 283 | 20250213 | 135400 | 1280959595 | 4340 | 4350 | 4350 | 4340 | 4321 |
| 284 | 20250213 | 135300 | 1262198195 | 4350 | 4345 | 4350 | 4345 | 88 |
| 285 | 20250213 | 135200 | 1261815830 | 4345 | 4345 | 4345 | 4345 | 1267 |
| 286 | 20250213 | 135100 | 1256310715 | 4350 | 4345 | 4350 | 4345 | 147 |
| 287 | 20250213 | 135000 | 1255671275 | 4350 | 4345 | 4350 | 4345 | 2718 |
| 288 | 20250213 | 134900 | 1243859815 | 4345 | 4345 | 4345 | 4345 | 0 |
| 289 | 20250213 | 134800 | 1243859815 | 4345 | 4345 | 4345 | 4345 | 7 |
| 290 | 20250213 | 134700 | 1243829400 | 4345 | 4345 | 4345 | 4345 | 1025 |
| 291 | 20250213 | 134600 | 1239375775 | 4345 | 4345 | 4345 | 4345 | 7 |
| 292 | 20250213 | 134500 | 1239345360 | 4345 | 4345 | 4345 | 4345 | 1829 |
| 293 | 20250213 | 134400 | 1231398355 | 4345 | 4350 | 4350 | 4345 | 244 |
| 294 | 20250213 | 134300 | 1230336965 | 4350 | 4345 | 4350 | 4345 | 1614 |
| 295 | 20250213 | 134200 | 1223316080 | 4345 | 4345 | 4350 | 4345 | 489 |
| 296 | 20250213 | 134100 | 1221190250 | 4345 | 4345 | 4350 | 4345 | 231 |
| 297 | 20250213 | 134000 | 1220185430 | 4350 | 4350 | 4350 | 4350 | 12 |
| 298 | 20250213 | 133900 | 1220133230 | 4345 | 4345 | 4350 | 4345 | 2539 |
| 299 | 20250213 | 133800 | 1209100740 | 4345 | 4345 | 4345 | 4345 | 22 |
| 300 | 20250213 | 133700 | 1209005150 | 4350 | 4345 | 4350 | 4345 | 170 |
| 301 | 20250213 | 133600 | 1208266450 | 4340 | 4350 | 4350 | 4340 | 84 |
| 302 | 20250213 | 133500 | 1207901435 | 4340 | 4340 | 4350 | 4340 | 5 |
| 303 | 20250213 | 133400 | 1207879705 | 4340 | 4340 | 4340 | 4340 | 8 |
| 304 | 20250213 | 133300 | 1207844985 | 4340 | 4350 | 4350 | 4340 | 1100 |
| 305 | 20250213 | 133200 | 1203060985 | 4340 | 4345 | 4350 | 4340 | 3210 |
| 306 | 20250213 | 133100 | 1189113005 | 4345 | 4345 | 4350 | 4345 | 22 |
| 307 | 20250213 | 133000 | 1189017410 | 4345 | 4345 | 4345 | 4345 | 424 |
| 308 | 20250213 | 132900 | 1187175130 | 4345 | 4345 | 4350 | 4345 | 621 |
| 309 | 20250213 | 132800 | 1184473800 | 4345 | 4345 | 4345 | 4345 | 5 |
| 310 | 20250213 | 132700 | 1184452075 | 4350 | 4345 | 4350 | 4345 | 120 |
| 311 | 20250213 | 132600 | 1183930080 | 4345 | 4345 | 4345 | 4345 | 233 |
| 312 | 20250213 | 132500 | 1182917695 | 4350 | 4345 | 4350 | 4345 | 555 |
| 313 | 20250213 | 132400 | 1180506195 | 4345 | 4345 | 4350 | 4345 | 266 |
| 314 | 20250213 | 132300 | 1179349600 | 4345 | 4345 | 4345 | 4345 | 2 |
| 315 | 20250213 | 132200 | 1179340910 | 4345 | 4350 | 4350 | 4345 | 298 |
| 316 | 20250213 | 132100 | 1178045335 | 4350 | 4355 | 4355 | 4345 | 131 |
| 317 | 20250213 | 132000 | 1177475500 | 4355 | 4345 | 4355 | 4345 | 162 |
| 318 | 20250213 | 131900 | 1176770490 | 4345 | 4345 | 4355 | 4345 | 214 |
| 319 | 20250213 | 131800 | 1175839655 | 4345 | 4345 | 4345 | 4345 | 62 |
| 320 | 20250213 | 131700 | 1175570265 | 4345 | 4345 | 4345 | 4345 | 133 |
| 321 | 20250213 | 131600 | 1174992380 | 4350 | 4350 | 4350 | 4345 | 837 |
| 322 | 20250213 | 131500 | 1171351440 | 4350 | 4345 | 4350 | 4345 | 915 |
| 323 | 20250213 | 131400 | 1167375265 | 4350 | 4345 | 4355 | 4340 | 5259 |
| 324 | 20250213 | 131300 | 1144497750 | 4350 | 4340 | 4350 | 4340 | 139 |
| 325 | 20250213 | 131200 | 1143893265 | 4340 | 4340 | 4340 | 4340 | 600 |
| 326 | 20250213 | 131100 | 1141289265 | 4340 | 4340 | 4340 | 4340 | 3 |
| 327 | 20250213 | 131000 | 1141276245 | 4340 | 4340 | 4345 | 4340 | 3383 |
| 328 | 20250213 | 130900 | 1126594020 | 4345 | 4345 | 4350 | 4340 | 1860 |
| 329 | 20250213 | 130800 | 1118504700 | 4345 | 4345 | 4345 | 4345 | 3423 |
| 330 | 20250213 | 130700 | 1103631765 | 4345 | 4345 | 4345 | 4345 | 384 |
| 331 | 20250213 | 130600 | 1101963285 | 4350 | 4345 | 4350 | 4345 | 2434 |
| 332 | 20250213 | 130500 | 1091380755 | 4345 | 4345 | 4345 | 4345 | 0 |
| 333 | 20250213 | 130400 | 1091380755 | 4345 | 4345 | 4345 | 4345 | 514 |
| 334 | 20250213 | 130300 | 1089147425 | 4350 | 4350 | 4350 | 4350 | 112 |
| 335 | 20250213 | 130200 | 1088660225 | 4345 | 4345 | 4345 | 4345 | 374 |
| 336 | 20250213 | 130100 | 1087035195 | 4350 | 4345 | 4350 | 4345 | 936 |
| 337 | 20250213 | 130000 | 1082968095 | 4345 | 4350 | 4350 | 4345 | 7 |
| 338 | 20250213 | 125900 | 1082937675 | 4350 | 4345 | 4350 | 4345 | 623 |
| 339 | 20250213 | 125800 | 1080228875 | 4350 | 4345 | 4350 | 4345 | 226 |
| 340 | 20250213 | 125700 | 1079245790 | 4350 | 4345 | 4350 | 4340 | 4501 |
| 341 | 20250213 | 125600 | 1059687215 | 4345 | 4345 | 4345 | 4345 | 101 |
| 342 | 20250213 | 125500 | 1059248370 | 4345 | 4345 | 4345 | 4340 | 5 |
| 343 | 20250213 | 125400 | 1059226655 | 4345 | 4345 | 4345 | 4345 | 1 |
| 344 | 20250213 | 125300 | 1059222310 | 4340 | 4345 | 4345 | 4340 | 6 |
| 345 | 20250213 | 125200 | 1059196260 | 4345 | 4340 | 4345 | 4340 | 32 |
| 346 | 20250213 | 125100 | 1059057375 | 4335 | 4345 | 4345 | 4335 | 177 |
| 347 | 20250213 | 125000 | 1058289340 | 4335 | 4345 | 4345 | 4335 | 230 |
| 348 | 20250213 | 124900 | 1057291185 | 4340 | 4340 | 4340 | 4335 | 1119 |
| 349 | 20250213 | 124800 | 1052434945 | 4340 | 4345 | 4345 | 4340 | 821 |
| 350 | 20250213 | 124700 | 1048867815 | 4345 | 4340 | 4345 | 4340 | 6 |
| 351 | 20250213 | 124600 | 1048841770 | 4345 | 4345 | 4345 | 4345 | 61 |
| 352 | 20250213 | 124500 | 1048576725 | 4340 | 4345 | 4345 | 4340 | 243 |
| 353 | 20250213 | 124400 | 1047521495 | 4345 | 4335 | 4345 | 4335 | 7 |
| 354 | 20250213 | 124300 | 1047491100 | 4340 | 4335 | 4340 | 4335 | 296 |
| 355 | 20250213 | 124200 | 1046206790 | 4340 | 4345 | 4345 | 4340 | 2014 |
| 356 | 20250213 | 124100 | 1037465480 | 4340 | 4345 | 4345 | 4340 | 3 |
| 357 | 20250213 | 124000 | 1037452455 | 4345 | 4340 | 4345 | 4340 | 392 |
| 358 | 20250213 | 123900 | 1035751165 | 4345 | 4345 | 4345 | 4340 | 630 |
| 359 | 20250213 | 123800 | 1033014820 | 4350 | 4345 | 4350 | 4345 | 1834 |
| 360 | 20250213 | 123700 | 1025041620 | 4345 | 4345 | 4350 | 4345 | 493 |
| 361 | 20250213 | 123600 | 1022899425 | 4345 | 4350 | 4350 | 4345 | 39 |
| 362 | 20250213 | 123500 | 1022729780 | 4345 | 4345 | 4350 | 4345 | 226 |
| 363 | 20250213 | 123400 | 1021747270 | 4345 | 4345 | 4350 | 4345 | 17 |
| 364 | 20250213 | 123300 | 1021673395 | 4345 | 4350 | 4350 | 4335 | 2796 |
| 365 | 20250213 | 123200 | 1009534315 | 4350 | 4350 | 4350 | 4350 | 2 |
| 366 | 20250213 | 123100 | 1009525615 | 4350 | 4345 | 4350 | 4345 | 63 |
| 367 | 20250213 | 123000 | 1009251625 | 4345 | 4350 | 4350 | 4345 | 46 |
| 368 | 20250213 | 122900 | 1009051540 | 4350 | 4350 | 4350 | 4350 | 2 |
| 369 | 20250213 | 122800 | 1009042840 | 4350 | 4345 | 4355 | 4345 | 1089 |
| 370 | 20250213 | 122700 | 1004310835 | 4350 | 4345 | 4350 | 4345 | 640 |
| 371 | 20250213 | 122600 | 1001526920 | 4345 | 4345 | 4355 | 4345 | 465 |
| 372 | 20250213 | 122500 | 999506485 | 4355 | 4345 | 4355 | 4345 | 447 |
| 373 | 20250213 | 122400 | 997564210 | 4355 | 4350 | 4355 | 4340 | 1758 |
| 374 | 20250213 | 122300 | 989923370 | 4345 | 4355 | 4355 | 4345 | 212 |
| 375 | 20250213 | 122200 | 989000430 | 4355 | 4350 | 4355 | 4345 | 2856 |
| 376 | 20250213 | 122100 | 976574735 | 4350 | 4345 | 4350 | 4340 | 1849 |
| 377 | 20250213 | 122000 | 968537105 | 4345 | 4345 | 4345 | 4345 | 2 |
| 378 | 20250213 | 121900 | 968528415 | 4345 | 4345 | 4345 | 4335 | 8 |
| 379 | 20250213 | 121800 | 968493695 | 4335 | 4345 | 4345 | 4335 | 742 |
| 380 | 20250213 | 121700 | 965273745 | 4340 | 4340 | 4345 | 4340 | 6 |
| 381 | 20250213 | 121600 | 965247695 | 4340 | 4345 | 4345 | 4340 | 646 |
| 382 | 20250213 | 121500 | 962444045 | 4345 | 4345 | 4345 | 4345 | 109 |
| 383 | 20250213 | 121400 | 961970440 | 4340 | 4345 | 4345 | 4340 | 4 |
| 384 | 20250213 | 121300 | 961953070 | 4345 | 4340 | 4345 | 4340 | 21 |
| 385 | 20250213 | 121200 | 961861925 | 4340 | 4335 | 4345 | 4335 | 721 |
| 386 | 20250213 | 121100 | 958733740 | 4340 | 4340 | 4340 | 4335 | 1933 |
| 387 | 20250213 | 121000 | 950351290 | 4335 | 4340 | 4340 | 4335 | 124 |
| 388 | 20250213 | 120900 | 949813745 | 4340 | 4340 | 4340 | 4340 | 2 |
| 389 | 20250213 | 120800 | 949805065 | 4340 | 4340 | 4340 | 4335 | 31 |
| 390 | 20250213 | 120700 | 949670535 | 4340 | 4340 | 4340 | 4335 | 115 |
| 391 | 20250213 | 120600 | 949171445 | 4340 | 4335 | 4340 | 4335 | 6 |
| 392 | 20250213 | 120500 | 949145420 | 4340 | 4340 | 4340 | 4340 | 1 |
| 393 | 20250213 | 120400 | 949141080 | 4335 | 4345 | 4345 | 4335 | 10 |
| 394 | 20250213 | 120300 | 949097720 | 4335 | 4335 | 4350 | 4330 | 3742 |
| 395 | 20250213 | 120200 | 932854610 | 4335 | 4335 | 4335 | 4330 | 76 |
| 396 | 20250213 | 120100 | 932525270 | 4330 | 4330 | 4335 | 4330 | 397 |
| 397 | 20250213 | 120000 | 930804595 | 4335 | 4335 | 4335 | 4335 | 6 |
| 398 | 20250213 | 115900 | 930778585 | 4335 | 4335 | 4345 | 4335 | 70 |
| 399 | 20250213 | 115800 | 930475125 | 4335 | 4335 | 4345 | 4335 | 22 |
| 400 | 20250213 | 115700 | 930379735 | 4335 | 4340 | 4345 | 4330 | 790 |
| 401 | 20250213 | 115600 | 926955400 | 4340 | 4340 | 4345 | 4335 | 1529 |
| 402 | 20250213 | 115500 | 920322775 | 4340 | 4340 | 4345 | 4340 | 24 |
| 403 | 20250213 | 115400 | 920218555 | 4340 | 4340 | 4345 | 4340 | 480 |
| 404 | 20250213 | 115300 | 918135350 | 4340 | 4345 | 4345 | 4335 | 120 |
| 405 | 20250213 | 115200 | 917614585 | 4335 | 4345 | 4345 | 4335 | 5 |
| 406 | 20250213 | 115100 | 917592900 | 4335 | 4345 | 4345 | 4335 | 974 |
| 407 | 20250213 | 115000 | 913367870 | 4345 | 4335 | 4345 | 4335 | 130 |
| 408 | 20250213 | 114900 | 912803185 | 4345 | 4340 | 4350 | 4330 | 1683 |
| 409 | 20250213 | 114800 | 905501680 | 4340 | 4350 | 4350 | 4335 | 714 |
| 410 | 20250213 | 114700 | 902402115 | 4355 | 4350 | 4355 | 4340 | 2515 |
| 411 | 20250213 | 114600 | 891457840 | 4350 | 4345 | 4355 | 4340 | 2453 |
| 412 | 20250213 | 114500 | 880794620 | 4350 | 4345 | 4350 | 4345 | 1254 |
| 413 | 20250213 | 114400 | 875341235 | 4350 | 4345 | 4350 | 4330 | 6447 |
| 414 | 20250213 | 114300 | 847360575 | 4340 | 4350 | 4350 | 4335 | 1728 |
| 415 | 20250213 | 114200 | 839856870 | 4350 | 4350 | 4350 | 4340 | 60 |
| 416 | 20250213 | 114100 | 839595900 | 4350 | 4340 | 4350 | 4335 | 3751 |
| 417 | 20250213 | 114000 | 823311895 | 4350 | 4340 | 4350 | 4340 | 1406 |
| 418 | 20250213 | 113900 | 817209405 | 4345 | 4345 | 4350 | 4335 | 6610 |
| 419 | 20250213 | 113800 | 788490055 | 4345 | 4350 | 4350 | 4345 | 5 |
| 420 | 20250213 | 113700 | 788468325 | 4345 | 4350 | 4350 | 4345 | 515 |
| 421 | 20250213 | 113600 | 786230625 | 4350 | 4345 | 4350 | 4345 | 112 |
| 422 | 20250213 | 113500 | 785743440 | 4345 | 4345 | 4345 | 4345 | 2 |
| 423 | 20250213 | 113400 | 785734750 | 4350 | 4345 | 4350 | 4340 | 1001 |
| 424 | 20250213 | 113300 | 781385985 | 4340 | 4340 | 4345 | 4340 | 4 |
| 425 | 20250213 | 113200 | 781368620 | 4345 | 4355 | 4355 | 4340 | 2359 |
| 426 | 20250213 | 113100 | 771123875 | 4345 | 4355 | 4355 | 4345 | 2245 |
| 427 | 20250213 | 113000 | 761349170 | 4355 | 4350 | 4355 | 4345 | 2259 |
| 428 | 20250213 | 112900 | 751522460 | 4355 | 4345 | 4355 | 4345 | 4965 |
| 429 | 20250213 | 112800 | 729924185 | 4350 | 4345 | 4350 | 4340 | 2452 |
| 430 | 20250213 | 112700 | 719271860 | 4345 | 4345 | 4345 | 4345 | 2 |
| 431 | 20250213 | 112600 | 719263170 | 4345 | 4345 | 4345 | 4345 | 560 |
| 432 | 20250213 | 112500 | 716829970 | 4350 | 4350 | 4350 | 4350 | 607 |
| 433 | 20250213 | 112400 | 714189520 | 4350 | 4350 | 4350 | 4340 | 1994 |
| 434 | 20250213 | 112300 | 705525225 | 4350 | 4350 | 4350 | 4345 | 2237 |
| 435 | 20250213 | 112200 | 695802400 | 4350 | 4345 | 4350 | 4340 | 951 |
| 436 | 20250213 | 112100 | 691669495 | 4345 | 4350 | 4350 | 4340 | 232 |
| 437 | 20250213 | 112000 | 690661745 | 4350 | 4350 | 4350 | 4345 | 1908 |
| 438 | 20250213 | 111900 | 682371470 | 4345 | 4350 | 4350 | 4345 | 109 |
| 439 | 20250213 | 111800 | 681897360 | 4350 | 4345 | 4350 | 4345 | 849 |
| 440 | 20250213 | 111700 | 678205560 | 4350 | 4345 | 4350 | 4345 | 1388 |
| 441 | 20250213 | 111600 | 672172740 | 4350 | 4350 | 4350 | 4345 | 1018 |
| 442 | 20250213 | 111500 | 667749515 | 4350 | 4345 | 4350 | 4345 | 7266 |
| 443 | 20250213 | 111400 | 636170415 | 4345 | 4340 | 4345 | 4340 | 2432 |
| 444 | 20250213 | 111300 | 625614285 | 4335 | 4335 | 4340 | 4335 | 7242 |
| 445 | 20250213 | 111200 | 594193875 | 4340 | 4340 | 4340 | 4335 | 788 |
| 446 | 20250213 | 111100 | 590777040 | 4330 | 4335 | 4340 | 4330 | 5001 |
| 447 | 20250213 | 111000 | 569089215 | 4335 | 4335 | 4335 | 4335 | 1 |
| 448 | 20250213 | 110900 | 569084880 | 4335 | 4335 | 4335 | 4330 | 130 |
| 449 | 20250213 | 110800 | 568521435 | 4330 | 4335 | 4335 | 4330 | 13 |
| 450 | 20250213 | 110700 | 568465135 | 4335 | 4335 | 4335 | 4335 | 134 |
| 451 | 20250213 | 110600 | 567884245 | 4330 | 4340 | 4340 | 4330 | 90 |
| 452 | 20250213 | 110500 | 567493875 | 4340 | 4330 | 4340 | 4330 | 2779 |
| 453 | 20250213 | 110400 | 555459675 | 4340 | 4340 | 4340 | 4330 | 981 |
| 454 | 20250213 | 110300 | 551202695 | 4330 | 4335 | 4340 | 4330 | 165 |
| 455 | 20250213 | 110200 | 550487085 | 4335 | 4340 | 4340 | 4335 | 132 |
| 456 | 20250213 | 110100 | 549914705 | 4340 | 4340 | 4340 | 4335 | 57 |
| 457 | 20250213 | 110000 | 549667350 | 4340 | 4340 | 4340 | 4340 | 10 |
| 458 | 20250213 | 105900 | 549623950 | 4335 | 4340 | 4340 | 4335 | 18 |
| 459 | 20250213 | 105800 | 549545910 | 4335 | 4335 | 4340 | 4335 | 206 |
| 460 | 20250213 | 105700 | 548652565 | 4340 | 4335 | 4340 | 4335 | 115 |
| 461 | 20250213 | 105600 | 548153860 | 4335 | 4340 | 4340 | 4320 | 2482 |
| 462 | 20250213 | 105500 | 537411325 | 4335 | 4340 | 4340 | 4335 | 574 |
| 463 | 20250213 | 105400 | 534923030 | 4335 | 4340 | 4340 | 4335 | 8 |
| 464 | 20250213 | 105300 | 534888315 | 4340 | 4335 | 4340 | 4335 | 737 |
| 465 | 20250213 | 105200 | 531692580 | 4340 | 4340 | 4340 | 4335 | 707 |
| 466 | 20250213 | 105100 | 528627715 | 4340 | 4340 | 4340 | 4335 | 8 |
| 467 | 20250213 | 105000 | 528593000 | 4335 | 4335 | 4340 | 4335 | 575 |
| 468 | 20250213 | 104900 | 526100365 | 4335 | 4335 | 4340 | 4335 | 197 |
| 469 | 20250213 | 104800 | 525245705 | 4340 | 4340 | 4340 | 4335 | 15 |
| 470 | 20250213 | 104700 | 525180620 | 4335 | 4335 | 4335 | 4335 | 76 |
| 471 | 20250213 | 104600 | 524851160 | 4330 | 4335 | 4340 | 4330 | 784 |
| 472 | 20250213 | 104500 | 521455345 | 4330 | 4335 | 4340 | 4330 | 216 |
| 473 | 20250213 | 104400 | 520518900 | 4335 | 4335 | 4340 | 4330 | 631 |
| 474 | 20250213 | 104300 | 517783240 | 4330 | 4330 | 4335 | 4330 | 1738 |
| 475 | 20250213 | 104200 | 510256290 | 4330 | 4325 | 4330 | 4325 | 2959 |
| 476 | 20250213 | 104100 | 497457445 | 4325 | 4330 | 4330 | 4325 | 143 |
| 477 | 20250213 | 104000 | 496838275 | 4330 | 4330 | 4330 | 4325 | 1228 |
| 478 | 20250213 | 103900 | 491521720 | 4330 | 4330 | 4330 | 4330 | 4 |
| 479 | 20250213 | 103800 | 491504400 | 4325 | 4325 | 4325 | 4325 | 34 |
| 480 | 20250213 | 103700 | 491357350 | 4325 | 4320 | 4330 | 4320 | 94 |
| 481 | 20250213 | 103600 | 490950805 | 4330 | 4325 | 4330 | 4320 | 2007 |
| 482 | 20250213 | 103500 | 482272000 | 4325 | 4325 | 4330 | 4325 | 159 |
| 483 | 20250213 | 103400 | 481583785 | 4330 | 4325 | 4330 | 4325 | 190 |
| 484 | 20250213 | 103300 | 480761340 | 4330 | 4325 | 4330 | 4325 | 428 |
| 485 | 20250213 | 103200 | 478910235 | 4325 | 4325 | 4330 | 4320 | 631 |
| 486 | 20250213 | 103100 | 476181730 | 4325 | 4320 | 4325 | 4320 | 2043 |
| 487 | 20250213 | 103000 | 467345765 | 4325 | 4325 | 4325 | 4325 | 24 |
| 488 | 20250213 | 102900 | 467241965 | 4325 | 4325 | 4325 | 4320 | 595 |
| 489 | 20250213 | 102800 | 464669475 | 4325 | 4325 | 4325 | 4325 | 2 |
| 490 | 20250213 | 102700 | 464660825 | 4320 | 4325 | 4325 | 4315 | 283 |
| 491 | 20250213 | 102600 | 463438205 | 4325 | 4320 | 4325 | 4315 | 2451 |
| 492 | 20250213 | 102500 | 452844645 | 4325 | 4320 | 4325 | 4320 | 86 |
| 493 | 20250213 | 102400 | 452472810 | 4325 | 4325 | 4325 | 4320 | 431 |
| 494 | 20250213 | 102300 | 450609430 | 4325 | 4325 | 4325 | 4320 | 114 |
| 495 | 20250213 | 102200 | 450116390 | 4325 | 4325 | 4325 | 4325 | 72 |
| 496 | 20250213 | 102100 | 449804990 | 4325 | 4320 | 4325 | 4315 | 3505 |
| 497 | 20250213 | 102000 | 434665370 | 4320 | 4315 | 4325 | 4315 | 232 |
| 498 | 20250213 | 101900 | 433663085 | 4325 | 4315 | 4325 | 4315 | 323 |
| 499 | 20250213 | 101800 | 432268170 | 4325 | 4320 | 4325 | 4315 | 653 |
| 500 | 20250213 | 101700 | 429446235 | 4315 | 4315 | 4315 | 4315 | 3 |
| 501 | 20250213 | 101600 | 429433290 | 4325 | 4330 | 4330 | 4325 | 14 |
| 502 | 20250213 | 101500 | 429372735 | 4315 | 4315 | 4315 | 4315 | 173 |
| 503 | 20250213 | 101400 | 428626240 | 4315 | 4315 | 4315 | 4315 | 0 |
| 504 | 20250213 | 101300 | 428626240 | 4315 | 4330 | 4330 | 4315 | 3 |
| 505 | 20250213 | 101200 | 428613265 | 4330 | 4320 | 4330 | 4315 | 102 |
| 506 | 20250213 | 101100 | 428172930 | 4330 | 4330 | 4330 | 4315 | 212 |
| 507 | 20250213 | 101000 | 427257370 | 4330 | 4325 | 4330 | 4325 | 1866 |
| 508 | 20250213 | 100900 | 419182865 | 4320 | 4320 | 4320 | 4320 | 109 |
| 509 | 20250213 | 100800 | 418711985 | 4320 | 4320 | 4320 | 4320 | 1156 |
| 510 | 20250213 | 100700 | 413718065 | 4325 | 4325 | 4325 | 4320 | 165 |
| 511 | 20250213 | 100600 | 413004840 | 4320 | 4325 | 4325 | 4320 | 248 |
| 512 | 20250213 | 100500 | 411932255 | 4330 | 4330 | 4330 | 4330 | 1 |
| 513 | 20250213 | 100400 | 411927925 | 4325 | 4325 | 4325 | 4320 | 1101 |
| 514 | 20250213 | 100300 | 407171030 | 4330 | 4330 | 4330 | 4330 | 3 |
| 515 | 20250213 | 100200 | 407158040 | 4325 | 4325 | 4325 | 4320 | 2277 |
| 516 | 20250213 | 100100 | 397310965 | 4325 | 4330 | 4330 | 4325 | 674 |
| 517 | 20250213 | 100000 | 394394495 | 4330 | 4330 | 4330 | 4330 | 25 |
| 518 | 20250213 | 095900 | 394286245 | 4325 | 4325 | 4325 | 4325 | 479 |
| 519 | 20250213 | 095800 | 392214570 | 4325 | 4325 | 4325 | 4325 | 603 |
| 520 | 20250213 | 095700 | 389606595 | 4330 | 4330 | 4330 | 4330 | 749 |
| 521 | 20250213 | 095600 | 386363425 | 4330 | 4330 | 4330 | 4330 | 101 |
| 522 | 20250213 | 095500 | 385926095 | 4335 | 4335 | 4335 | 4335 | 0 |
| 523 | 20250213 | 095400 | 385926095 | 4335 | 4335 | 4335 | 4335 | 2000 |
| 524 | 20250213 | 095300 | 377256095 | 4335 | 4335 | 4335 | 4335 | 573 |
| 525 | 20250213 | 095200 | 374772140 | 4335 | 4325 | 4335 | 4325 | 8961 |
| 526 | 20250213 | 095100 | 335938325 | 4325 | 4330 | 4335 | 4325 | 2566 |
| 527 | 20250213 | 095000 | 324836830 | 4330 | 4330 | 4335 | 4330 | 1773 |
| 528 | 20250213 | 094900 | 317159230 | 4330 | 4325 | 4330 | 4325 | 430 |
| 529 | 20250213 | 094800 | 315297585 | 4330 | 4330 | 4330 | 4330 | 160 |
| 530 | 20250213 | 094700 | 314604785 | 4330 | 4325 | 4330 | 4325 | 125 |
| 531 | 20250213 | 094600 | 314064060 | 4325 | 4330 | 4330 | 4320 | 177 |
| 532 | 20250213 | 094500 | 313298910 | 4330 | 4315 | 4330 | 4315 | 7186 |
| 533 | 20250213 | 094400 | 282269415 | 4315 | 4315 | 4315 | 4315 | 1144 |
| 534 | 20250213 | 094300 | 277333055 | 4310 | 4315 | 4315 | 4310 | 61 |
| 535 | 20250213 | 094200 | 277070040 | 4315 | 4315 | 4315 | 4310 | 98 |
| 536 | 20250213 | 094100 | 276647560 | 4315 | 4315 | 4315 | 4315 | 48 |
| 537 | 20250213 | 094000 | 276440440 | 4315 | 4310 | 4315 | 4310 | 69 |
| 538 | 20250213 | 093900 | 276142710 | 4310 | 4315 | 4315 | 4310 | 122 |
| 539 | 20250213 | 093800 | 275616835 | 4305 | 4310 | 4315 | 4305 | 2679 |
| 540 | 20250213 | 093700 | 264066195 | 4305 | 4305 | 4310 | 4305 | 777 |
| 541 | 20250213 | 093600 | 260721130 | 4305 | 4305 | 4310 | 4300 | 772 |
| 542 | 20250213 | 093500 | 257397615 | 4305 | 4300 | 4305 | 4300 | 376 |
| 543 | 20250213 | 093400 | 255780450 | 4310 | 4305 | 4310 | 4305 | 554 |
| 544 | 20250213 | 093300 | 253393905 | 4310 | 4310 | 4310 | 4300 | 450 |
| 545 | 20250213 | 093200 | 251455965 | 4310 | 4305 | 4310 | 4300 | 2168 |
| 546 | 20250213 | 093100 | 242130190 | 4305 | 4310 | 4310 | 4305 | 315 |
| 547 | 20250213 | 093000 | 240772695 | 4310 | 4310 | 4310 | 4300 | 341 |
| 548 | 20250213 | 092900 | 239303050 | 4300 | 4305 | 4305 | 4300 | 1156 |
| 549 | 20250213 | 092800 | 234328205 | 4305 | 4310 | 4310 | 4305 | 905 |
| 550 | 20250213 | 092700 | 230431620 | 4310 | 4300 | 4310 | 4300 | 9151 |
| 551 | 20250213 | 092600 | 191052180 | 4300 | 4300 | 4300 | 4295 | 868 |
| 552 | 20250213 | 092500 | 187321475 | 4295 | 4295 | 4300 | 4295 | 1433 |
| 553 | 20250213 | 092400 | 181166430 | 4300 | 4300 | 4300 | 4300 | 40 |
| 554 | 20250213 | 092300 | 180994430 | 4300 | 4295 | 4300 | 4295 | 33 |
| 555 | 20250213 | 092200 | 180852690 | 4300 | 4305 | 4305 | 4300 | 1773 |
| 556 | 20250213 | 092100 | 173228545 | 4305 | 4300 | 4305 | 4300 | 309 |
| 557 | 20250213 | 092000 | 171899290 | 4305 | 4300 | 4305 | 4300 | 330 |
| 558 | 20250213 | 091900 | 170480190 | 4300 | 4305 | 4305 | 4300 | 2208 |
| 559 | 20250213 | 091800 | 160985730 | 4300 | 4305 | 4305 | 4300 | 1017 |
| 560 | 20250213 | 091700 | 156612595 | 4305 | 4300 | 4305 | 4300 | 2367 |
| 561 | 20250213 | 091600 | 146434395 | 4300 | 4305 | 4305 | 4300 | 3027 |
| 562 | 20250213 | 091500 | 133416225 | 4305 | 4310 | 4315 | 4305 | 1968 |
| 563 | 20250213 | 091400 | 124942425 | 4310 | 4305 | 4310 | 4300 | 1051 |
| 564 | 20250213 | 091300 | 120417625 | 4305 | 4310 | 4315 | 4305 | 3104 |
| 565 | 20250213 | 091200 | 107054815 | 4315 | 4315 | 4315 | 4310 | 252 |
| 566 | 20250213 | 091100 | 105968490 | 4310 | 4310 | 4315 | 4305 | 329 |
| 567 | 20250213 | 091000 | 104550720 | 4315 | 4315 | 4315 | 4305 | 4752 |
| 568 | 20250213 | 090900 | 84087860 | 4310 | 4310 | 4310 | 4305 | 910 |
| 569 | 20250213 | 090800 | 80165990 | 4310 | 4310 | 4310 | 4305 | 1732 |
| 570 | 20250213 | 090700 | 72702690 | 4310 | 4310 | 4315 | 4310 | 1565 |
| 571 | 20250213 | 090600 | 65957535 | 4310 | 4320 | 4320 | 4310 | 1749 |
| 572 | 20250213 | 090500 | 58410305 | 4310 | 4310 | 4320 | 4310 | 278 |
| 573 | 20250213 | 090400 | 57209745 | 4310 | 4310 | 4315 | 4305 | 2351 |
| 574 | 20250213 | 090300 | 47080410 | 4310 | 4330 | 4330 | 4310 | 1761 |
| 575 | 20250213 | 090200 | 39486075 | 4320 | 4320 | 4320 | 4315 | 1695 |
| 576 | 20250213 | 090100 | 32168350 | 4315 | 4325 | 4325 | 4310 | 3705 |
| 577 | 20250213 | 090000 | 16177550 | 4325 | 4335 | 4335 | 4325 | 3735 |