30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 191400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 3 | 20250213 | 191300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20250213 | 191200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20250213 | 191100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20250213 | 191000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20250213 | 190900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20250213 | 190800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20250213 | 190700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20250213 | 190600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20250213 | 190500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20250213 | 190400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20250213 | 190300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20250213 | 190200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20250213 | 190100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20250213 | 190000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20250213 | 185900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20250213 | 185800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20250213 | 185700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20250213 | 185600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20250213 | 185500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20250213 | 185400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20250213 | 185300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20250213 | 185200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20250213 | 185100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20250213 | 185000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20250213 | 184900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20250213 | 184800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20250213 | 184700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20250213 | 184600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20250213 | 184500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20250213 | 184400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 33 | 20250213 | 184300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20250213 | 184200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20250213 | 184100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20250213 | 184000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20250213 | 183900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20250213 | 183800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20250213 | 183700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20250213 | 183600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20250213 | 183500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20250213 | 183400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20250213 | 183300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20250213 | 183200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20250213 | 183100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20250213 | 183000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20250213 | 182900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20250213 | 182800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20250213 | 182700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20250213 | 182600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20250213 | 182500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20250213 | 182400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20250213 | 182300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20250213 | 182200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20250213 | 182100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20250213 | 182000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20250213 | 181900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20250213 | 181800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20250213 | 181700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20250213 | 181600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20250213 | 181500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20250213 | 181400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 63 | 20250213 | 181300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20250213 | 181200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20250213 | 181100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20250213 | 181000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20250213 | 180900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20250213 | 180800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20250213 | 180700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20250213 | 180600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20250213 | 180500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20250213 | 180400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20250213 | 180300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20250213 | 180200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20250213 | 180100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20250213 | 180000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20250213 | 175900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20250213 | 175800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20250213 | 175700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20250213 | 175600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20250213 | 175500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20250213 | 175400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20250213 | 175300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20250213 | 175200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20250213 | 175100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20250213 | 175000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20250213 | 174900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20250213 | 174800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20250213 | 174700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20250213 | 174600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20250213 | 174500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20250213 | 174400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 93 | 20250213 | 174300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20250213 | 174200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20250213 | 174100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20250213 | 174000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20250213 | 173900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20250213 | 173800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20250213 | 173700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20250213 | 173600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20250213 | 173500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20250213 | 173400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20250213 | 173300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20250213 | 173200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20250213 | 173100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20250213 | 173000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20250213 | 172900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20250213 | 172800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20250213 | 172700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20250213 | 172600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20250213 | 172500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20250213 | 172400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20250213 | 172300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20250213 | 172200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20250213 | 172100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20250213 | 172000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20250213 | 171900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20250213 | 171800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20250213 | 171700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20250213 | 171600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20250213 | 171500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20250213 | 171400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 123 | 20250213 | 171300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20250213 | 171200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20250213 | 171100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20250213 | 171000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20250213 | 170900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20250213 | 170800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20250213 | 170700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20250213 | 170600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20250213 | 170500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20250213 | 170400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20250213 | 170300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20250213 | 170200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20250213 | 170100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20250213 | 170000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20250213 | 165900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20250213 | 165800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20250213 | 165700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20250213 | 165600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20250213 | 165500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20250213 | 165400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20250213 | 165300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20250213 | 165200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20250213 | 165100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20250213 | 165000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20250213 | 164900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20250213 | 164800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20250213 | 164700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20250213 | 164600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20250213 | 164500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20250213 | 164400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 153 | 20250213 | 164300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20250213 | 164200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20250213 | 164100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20250213 | 164000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20250213 | 163900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20250213 | 163800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20250213 | 163700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20250213 | 163600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20250213 | 163500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20250213 | 163400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20250213 | 163300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20250213 | 163200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20250213 | 163100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20250213 | 163000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20250213 | 162900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20250213 | 162800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20250213 | 162700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20250213 | 162600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20250213 | 162500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20250213 | 162400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20250213 | 162300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20250213 | 162200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20250213 | 162100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20250213 | 162000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20250213 | 161900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20250213 | 161800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20250213 | 161700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20250213 | 161600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20250213 | 161500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20250213 | 161400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 183 | 20250213 | 161300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20250213 | 161200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20250213 | 161100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20250213 | 161000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20250213 | 160900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20250213 | 160800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20250213 | 160700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20250213 | 160600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20250213 | 160500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20250213 | 160400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20250213 | 160300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20250213 | 160200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20250213 | 160100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20250213 | 160000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20250213 | 155900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20250213 | 155800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20250213 | 155700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20250213 | 155600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20250213 | 155500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20250213 | 155400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20250213 | 155300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20250213 | 155200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20250213 | 155100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20250213 | 155000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20250213 | 154900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20250213 | 154800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20250213 | 154700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20250213 | 154600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20250213 | 154500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20250213 | 154400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 213 | 20250213 | 154300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20250213 | 154200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20250213 | 154100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20250213 | 154000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20250213 | 153900 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20250213 | 153800 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20250213 | 153700 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20250213 | 153600 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20250213 | 153500 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20250213 | 153400 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20250213 | 153300 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20250213 | 153200 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20250213 | 153100 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20250213 | 153000 | 1659287585 | 2800 | 2800 | 2800 | 2800 | 14435 |
| 227 | 20250213 | 152900 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20250213 | 152800 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20250213 | 152700 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20250213 | 152600 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20250213 | 152500 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20250213 | 152400 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20250213 | 152300 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20250213 | 152200 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 235 | 20250213 | 152100 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20250213 | 152000 | 1618869585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 237 | 20250213 | 151900 | 1618869585 | 2810 | 2800 | 2810 | 2800 | 2793 |
| 238 | 20250213 | 151800 | 1611037155 | 2800 | 2805 | 2805 | 2800 | 2365 |
| 239 | 20250213 | 151700 | 1604410835 | 2805 | 2805 | 2805 | 2800 | 108 |
| 240 | 20250213 | 151600 | 1604108395 | 2805 | 2800 | 2805 | 2800 | 1815 |
| 241 | 20250213 | 151500 | 1599026275 | 2800 | 2795 | 2800 | 2790 | 1460 |
| 242 | 20250213 | 151400 | 1594946575 | 2795 | 2800 | 2800 | 2790 | 10164 |
| 243 | 20250213 | 151300 | 1566515500 | 2800 | 2800 | 2805 | 2795 | 2392 |
| 244 | 20250213 | 151200 | 1559817895 | 2795 | 2805 | 2805 | 2795 | 24502 |
| 245 | 20250213 | 151100 | 1491192115 | 2810 | 2815 | 2815 | 2805 | 9177 |
| 246 | 20250213 | 151000 | 1465450550 | 2805 | 2815 | 2815 | 2805 | 2223 |
| 247 | 20250213 | 150900 | 1459203755 | 2810 | 2810 | 2815 | 2805 | 427 |
| 248 | 20250213 | 150800 | 1458003635 | 2810 | 2810 | 2810 | 2805 | 976 |
| 249 | 20250213 | 150700 | 1455261975 | 2810 | 2815 | 2815 | 2810 | 1441 |
| 250 | 20250213 | 150600 | 1451212710 | 2810 | 2815 | 2815 | 2810 | 7208 |
| 251 | 20250213 | 150500 | 1430958205 | 2815 | 2815 | 2820 | 2815 | 5359 |
| 252 | 20250213 | 150400 | 1415871620 | 2820 | 2815 | 2820 | 2815 | 24 |
| 253 | 20250213 | 150300 | 1415804055 | 2820 | 2820 | 2820 | 2820 | 177 |
| 254 | 20250213 | 150200 | 1415304915 | 2820 | 2820 | 2820 | 2820 | 3 |
| 255 | 20250213 | 150100 | 1415296455 | 2815 | 2815 | 2815 | 2815 | 72 |
| 256 | 20250213 | 150000 | 1415093775 | 2820 | 2820 | 2820 | 2820 | 2 |
| 257 | 20250213 | 145900 | 1415088135 | 2815 | 2820 | 2820 | 2815 | 36 |
| 258 | 20250213 | 145800 | 1414986620 | 2820 | 2820 | 2820 | 2820 | 1290 |
| 259 | 20250213 | 145700 | 1411348820 | 2820 | 2815 | 2820 | 2815 | 35 |
| 260 | 20250213 | 145600 | 1411250290 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20250213 | 145500 | 1411250290 | 2820 | 2820 | 2820 | 2820 | 116 |
| 262 | 20250213 | 145400 | 1410923170 | 2815 | 2815 | 2815 | 2815 | 28 |
| 263 | 20250213 | 145300 | 1410844350 | 2820 | 2820 | 2820 | 2815 | 6 |
| 264 | 20250213 | 145200 | 1410827445 | 2820 | 2815 | 2820 | 2815 | 501 |
| 265 | 20250213 | 145100 | 1409417125 | 2820 | 2815 | 2820 | 2815 | 1505 |
| 266 | 20250213 | 145000 | 1405179010 | 2815 | 2810 | 2815 | 2810 | 4 |
| 267 | 20250213 | 144900 | 1405167755 | 2815 | 2815 | 2815 | 2815 | 805 |
| 268 | 20250213 | 144800 | 1402901680 | 2815 | 2815 | 2815 | 2815 | 1 |
| 269 | 20250213 | 144700 | 1402898865 | 2820 | 2820 | 2820 | 2810 | 1356 |
| 270 | 20250213 | 144600 | 1399084810 | 2815 | 2820 | 2820 | 2815 | 2833 |
| 271 | 20250213 | 144500 | 1391109660 | 2825 | 2825 | 2825 | 2820 | 1301 |
| 272 | 20250213 | 144400 | 1387440335 | 2825 | 2825 | 2825 | 2825 | 1001 |
| 273 | 20250213 | 144300 | 1384612510 | 2825 | 2820 | 2825 | 2820 | 147 |
| 274 | 20250213 | 144200 | 1384197965 | 2825 | 2820 | 2825 | 2820 | 3 |
| 275 | 20250213 | 144100 | 1384189500 | 2820 | 2820 | 2820 | 2820 | 63 |
| 276 | 20250213 | 144000 | 1384011840 | 2825 | 2820 | 2825 | 2820 | 662 |
| 277 | 20250213 | 143900 | 1382144995 | 2815 | 2820 | 2820 | 2815 | 126 |
| 278 | 20250213 | 143800 | 1381790205 | 2820 | 2815 | 2820 | 2815 | 607 |
| 279 | 20250213 | 143700 | 1380080010 | 2820 | 2820 | 2820 | 2815 | 2342 |
| 280 | 20250213 | 143600 | 1373480570 | 2820 | 2815 | 2820 | 2815 | 457 |
| 281 | 20250213 | 143500 | 1372193615 | 2820 | 2820 | 2820 | 2820 | 22 |
| 282 | 20250213 | 143400 | 1372131575 | 2820 | 2820 | 2820 | 2820 | 674 |
| 283 | 20250213 | 143300 | 1370230895 | 2820 | 2820 | 2820 | 2815 | 852 |
| 284 | 20250213 | 143200 | 1367828505 | 2815 | 2825 | 2825 | 2815 | 11 |
| 285 | 20250213 | 143100 | 1367797525 | 2825 | 2815 | 2825 | 2815 | 3201 |
| 286 | 20250213 | 143000 | 1358766380 | 2815 | 2815 | 2820 | 2810 | 5399 |
| 287 | 20250213 | 142900 | 1343568205 | 2825 | 2825 | 2825 | 2825 | 1 |
| 288 | 20250213 | 142800 | 1343565380 | 2820 | 2815 | 2820 | 2815 | 501 |
| 289 | 20250213 | 142700 | 1342152565 | 2825 | 2825 | 2825 | 2815 | 3 |
| 290 | 20250213 | 142600 | 1342144100 | 2815 | 2815 | 2815 | 2815 | 4 |
| 291 | 20250213 | 142500 | 1342132840 | 2825 | 2825 | 2825 | 2825 | 1 |
| 292 | 20250213 | 142400 | 1342130015 | 2825 | 2820 | 2825 | 2820 | 307 |
| 293 | 20250213 | 142300 | 1341264270 | 2815 | 2825 | 2825 | 2815 | 2101 |
| 294 | 20250213 | 142200 | 1335349425 | 2825 | 2820 | 2825 | 2820 | 1019 |
| 295 | 20250213 | 142100 | 1332475835 | 2825 | 2820 | 2825 | 2820 | 1013 |
| 296 | 20250213 | 142000 | 1329619165 | 2815 | 2815 | 2815 | 2815 | 102 |
| 297 | 20250213 | 141900 | 1329332035 | 2825 | 2825 | 2825 | 2825 | 1 |
| 298 | 20250213 | 141800 | 1329329210 | 2825 | 2820 | 2825 | 2820 | 445 |
| 299 | 20250213 | 141700 | 1328074300 | 2820 | 2820 | 2825 | 2820 | 103 |
| 300 | 20250213 | 141600 | 1327783835 | 2820 | 2825 | 2825 | 2820 | 107 |
| 301 | 20250213 | 141500 | 1327481565 | 2825 | 2815 | 2825 | 2815 | 4 |
| 302 | 20250213 | 141400 | 1327470295 | 2825 | 2820 | 2825 | 2820 | 2705 |
| 303 | 20250213 | 141300 | 1319836175 | 2815 | 2815 | 2815 | 2815 | 404 |
| 304 | 20250213 | 141200 | 1318698915 | 2815 | 2820 | 2820 | 2815 | 1791 |
| 305 | 20250213 | 141100 | 1313657245 | 2820 | 2820 | 2820 | 2820 | 8 |
| 306 | 20250213 | 141000 | 1313634685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 307 | 20250213 | 140900 | 1313634685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20250213 | 140800 | 1313634685 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20250213 | 140700 | 1313634685 | 2820 | 2815 | 2820 | 2815 | 502 |
| 310 | 20250213 | 140600 | 1312221545 | 2820 | 2820 | 2820 | 2820 | 1 |
| 311 | 20250213 | 140500 | 1312218725 | 2825 | 2820 | 2825 | 2815 | 18 |
| 312 | 20250213 | 140400 | 1312168005 | 2825 | 2825 | 2825 | 2825 | 1 |
| 313 | 20250213 | 140300 | 1312165180 | 2825 | 2825 | 2825 | 2820 | 553 |
| 314 | 20250213 | 140200 | 1310605705 | 2825 | 2825 | 2830 | 2825 | 155 |
| 315 | 20250213 | 140100 | 1310167825 | 2825 | 2815 | 2825 | 2815 | 67 |
| 316 | 20250213 | 140000 | 1309978570 | 2825 | 2820 | 2825 | 2820 | 4001 |
| 317 | 20250213 | 135900 | 1298680745 | 2825 | 2825 | 2825 | 2825 | 1061 |
| 318 | 20250213 | 135800 | 1295683420 | 2825 | 2825 | 2825 | 2825 | 0 |
| 319 | 20250213 | 135700 | 1295683420 | 2825 | 2820 | 2825 | 2820 | 863 |
| 320 | 20250213 | 135600 | 1293249755 | 2815 | 2815 | 2820 | 2815 | 161 |
| 321 | 20250213 | 135500 | 1292796535 | 2820 | 2820 | 2820 | 2820 | 316 |
| 322 | 20250213 | 135400 | 1291905415 | 2820 | 2825 | 2825 | 2820 | 1294 |
| 323 | 20250213 | 135300 | 1288256330 | 2820 | 2820 | 2820 | 2820 | 1422 |
| 324 | 20250213 | 135200 | 1284246290 | 2820 | 2815 | 2820 | 2815 | 210 |
| 325 | 20250213 | 135100 | 1283655135 | 2820 | 2820 | 2820 | 2820 | 1677 |
| 326 | 20250213 | 135000 | 1278925995 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20250213 | 134900 | 1278925995 | 2820 | 2820 | 2820 | 2820 | 0 |
| 328 | 20250213 | 134800 | 1278925995 | 2820 | 2820 | 2820 | 2820 | 105 |
| 329 | 20250213 | 134700 | 1278629895 | 2815 | 2815 | 2815 | 2815 | 220 |
| 330 | 20250213 | 134600 | 1278010595 | 2815 | 2815 | 2815 | 2815 | 2211 |
| 331 | 20250213 | 134500 | 1271786630 | 2815 | 2815 | 2815 | 2815 | 0 |
| 332 | 20250213 | 134400 | 1271786630 | 2815 | 2815 | 2815 | 2815 | 1988 |
| 333 | 20250213 | 134300 | 1266190410 | 2820 | 2820 | 2820 | 2820 | 4989 |
| 334 | 20250213 | 134200 | 1252121430 | 2820 | 2820 | 2820 | 2820 | 100 |
| 335 | 20250213 | 134100 | 1251839430 | 2825 | 2825 | 2825 | 2825 | 0 |
| 336 | 20250213 | 134000 | 1251839430 | 2825 | 2825 | 2825 | 2825 | 9 |
| 337 | 20250213 | 133900 | 1251814005 | 2825 | 2825 | 2825 | 2825 | 23 |
| 338 | 20250213 | 133800 | 1251749030 | 2825 | 2820 | 2825 | 2820 | 896 |
| 339 | 20250213 | 133700 | 1249221805 | 2825 | 2825 | 2825 | 2825 | 0 |
| 340 | 20250213 | 133600 | 1249221805 | 2825 | 2825 | 2825 | 2825 | 33 |
| 341 | 20250213 | 133500 | 1249128580 | 2830 | 2830 | 2830 | 2830 | 1 |
| 342 | 20250213 | 133400 | 1249125750 | 2830 | 2830 | 2830 | 2830 | 1 |
| 343 | 20250213 | 133300 | 1249122920 | 2820 | 2830 | 2830 | 2815 | 7293 |
| 344 | 20250213 | 133200 | 1228553190 | 2825 | 2825 | 2825 | 2825 | 0 |
| 345 | 20250213 | 133100 | 1228553190 | 2825 | 2830 | 2830 | 2825 | 241 |
| 346 | 20250213 | 133000 | 1227871930 | 2830 | 2825 | 2830 | 2825 | 922 |
| 347 | 20250213 | 132900 | 1225262675 | 2830 | 2830 | 2830 | 2830 | 526 |
| 348 | 20250213 | 132800 | 1223774095 | 2830 | 2830 | 2830 | 2830 | 2 |
| 349 | 20250213 | 132700 | 1223768435 | 2830 | 2830 | 2830 | 2830 | 22 |
| 350 | 20250213 | 132600 | 1223706175 | 2830 | 2830 | 2835 | 2830 | 1597 |
| 351 | 20250213 | 132500 | 1219186655 | 2835 | 2825 | 2835 | 2825 | 7737 |
| 352 | 20250213 | 132400 | 1197289710 | 2825 | 2815 | 2825 | 2815 | 6 |
| 353 | 20250213 | 132300 | 1197272810 | 2820 | 2820 | 2820 | 2820 | 315 |
| 354 | 20250213 | 132200 | 1196384510 | 2820 | 2815 | 2820 | 2815 | 500 |
| 355 | 20250213 | 132100 | 1194975230 | 2815 | 2820 | 2820 | 2815 | 2375 |
| 356 | 20250213 | 132000 | 1188288190 | 2820 | 2815 | 2820 | 2815 | 1554 |
| 357 | 20250213 | 131900 | 1183911410 | 2815 | 2815 | 2820 | 2815 | 1700 |
| 358 | 20250213 | 131800 | 1179123410 | 2820 | 2820 | 2820 | 2820 | 118 |
| 359 | 20250213 | 131700 | 1178790650 | 2820 | 2820 | 2820 | 2820 | 501 |
| 360 | 20250213 | 131600 | 1177377830 | 2815 | 2820 | 2820 | 2815 | 3266 |
| 361 | 20250213 | 131500 | 1168178815 | 2815 | 2825 | 2825 | 2815 | 2706 |
| 362 | 20250213 | 131400 | 1160547890 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 363 | 20250213 | 131300 | 1157727890 | 2820 | 2820 | 2820 | 2820 | 1102 |
| 364 | 20250213 | 131200 | 1154620250 | 2820 | 2830 | 2830 | 2820 | 2153 |
| 365 | 20250213 | 131100 | 1148538035 | 2825 | 2825 | 2825 | 2825 | 36 |
| 366 | 20250213 | 131000 | 1148436335 | 2830 | 2835 | 2835 | 2830 | 1510 |
| 367 | 20250213 | 130900 | 1144162565 | 2835 | 2830 | 2835 | 2830 | 2 |
| 368 | 20250213 | 130800 | 1144156900 | 2835 | 2835 | 2835 | 2835 | 3 |
| 369 | 20250213 | 130700 | 1144148395 | 2830 | 2830 | 2835 | 2830 | 1683 |
| 370 | 20250213 | 130600 | 1139382740 | 2835 | 2830 | 2835 | 2830 | 858 |
| 371 | 20250213 | 130500 | 1136953170 | 2830 | 2825 | 2830 | 2825 | 4186 |
| 372 | 20250213 | 130400 | 1125114130 | 2825 | 2820 | 2825 | 2820 | 249 |
| 373 | 20250213 | 130300 | 1124411705 | 2825 | 2825 | 2825 | 2825 | 100 |
| 374 | 20250213 | 130200 | 1124129205 | 2825 | 2825 | 2825 | 2825 | 0 |
| 375 | 20250213 | 130100 | 1124129205 | 2825 | 2825 | 2825 | 2820 | 59 |
| 376 | 20250213 | 130000 | 1123962695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 377 | 20250213 | 125900 | 1123962695 | 2820 | 2830 | 2830 | 2820 | 702 |
| 378 | 20250213 | 125800 | 1121981035 | 2825 | 2830 | 2830 | 2815 | 8965 |
| 379 | 20250213 | 125700 | 1096695715 | 2825 | 2825 | 2825 | 2825 | 2 |
| 380 | 20250213 | 125600 | 1096690065 | 2830 | 2835 | 2835 | 2830 | 355 |
| 381 | 20250213 | 125500 | 1095685180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20250213 | 125400 | 1095685180 | 2835 | 2830 | 2835 | 2825 | 3002 |
| 383 | 20250213 | 125300 | 1087195000 | 2835 | 2835 | 2835 | 2835 | 91 |
| 384 | 20250213 | 125200 | 1086937015 | 2835 | 2835 | 2835 | 2835 | 402 |
| 385 | 20250213 | 125100 | 1085797345 | 2840 | 2840 | 2840 | 2840 | 3 |
| 386 | 20250213 | 125000 | 1085788825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 387 | 20250213 | 124900 | 1085788825 | 2840 | 2835 | 2840 | 2830 | 256 |
| 388 | 20250213 | 124800 | 1085063525 | 2840 | 2840 | 2840 | 2840 | 0 |
| 389 | 20250213 | 124700 | 1085063525 | 2840 | 2835 | 2840 | 2835 | 2014 |
| 390 | 20250213 | 124600 | 1079349515 | 2840 | 2835 | 2840 | 2835 | 402 |
| 391 | 20250213 | 124500 | 1078209785 | 2835 | 2830 | 2835 | 2830 | 2061 |
| 392 | 20250213 | 124400 | 1072367140 | 2830 | 2830 | 2830 | 2830 | 1355 |
| 393 | 20250213 | 124300 | 1068532490 | 2830 | 2830 | 2830 | 2830 | 796 |
| 394 | 20250213 | 124200 | 1066279810 | 2830 | 2830 | 2830 | 2830 | 1002 |
| 395 | 20250213 | 124100 | 1063444150 | 2830 | 2830 | 2830 | 2830 | 0 |
| 396 | 20250213 | 124000 | 1063444150 | 2830 | 2830 | 2830 | 2830 | 50 |
| 397 | 20250213 | 123900 | 1063302650 | 2830 | 2830 | 2830 | 2830 | 0 |
| 398 | 20250213 | 123800 | 1063302650 | 2830 | 2830 | 2830 | 2825 | 236 |
| 399 | 20250213 | 123700 | 1062634775 | 2825 | 2825 | 2825 | 2825 | 200 |
| 400 | 20250213 | 123600 | 1062069775 | 2825 | 2825 | 2825 | 2825 | 5443 |
| 401 | 20250213 | 123500 | 1046693300 | 2825 | 2825 | 2825 | 2825 | 200 |
| 402 | 20250213 | 123400 | 1046128300 | 2830 | 2830 | 2830 | 2830 | 54 |
| 403 | 20250213 | 123300 | 1045975480 | 2830 | 2830 | 2830 | 2830 | 113 |
| 404 | 20250213 | 123200 | 1045655690 | 2830 | 2835 | 2835 | 2830 | 126 |
| 405 | 20250213 | 123100 | 1045299105 | 2830 | 2830 | 2835 | 2830 | 278 |
| 406 | 20250213 | 123000 | 1044512360 | 2830 | 2825 | 2830 | 2825 | 801 |
| 407 | 20250213 | 122900 | 1042249530 | 2830 | 2830 | 2830 | 2830 | 147 |
| 408 | 20250213 | 122800 | 1041833520 | 2835 | 2830 | 2835 | 2830 | 18 |
| 409 | 20250213 | 122700 | 1041782495 | 2835 | 2835 | 2835 | 2835 | 3 |
| 410 | 20250213 | 122600 | 1041773990 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 411 | 20250213 | 122500 | 1038943990 | 2830 | 2830 | 2830 | 2830 | 1 |
| 412 | 20250213 | 122400 | 1038941160 | 2835 | 2835 | 2835 | 2835 | 0 |
| 413 | 20250213 | 122300 | 1038941160 | 2835 | 2830 | 2835 | 2830 | 2691 |
| 414 | 20250213 | 122200 | 1031325610 | 2835 | 2835 | 2835 | 2835 | 3 |
| 415 | 20250213 | 122100 | 1031317105 | 2835 | 2830 | 2835 | 2830 | 2 |
| 416 | 20250213 | 122000 | 1031311440 | 2835 | 2835 | 2835 | 2835 | 7 |
| 417 | 20250213 | 121900 | 1031291595 | 2830 | 2830 | 2830 | 2830 | 3 |
| 418 | 20250213 | 121800 | 1031283105 | 2835 | 2830 | 2835 | 2830 | 729 |
| 419 | 20250213 | 121700 | 1029220015 | 2830 | 2830 | 2830 | 2830 | 140 |
| 420 | 20250213 | 121600 | 1028823815 | 2830 | 2830 | 2830 | 2830 | 11 |
| 421 | 20250213 | 121500 | 1028792685 | 2830 | 2830 | 2830 | 2830 | 5 |
| 422 | 20250213 | 121400 | 1028778535 | 2830 | 2830 | 2830 | 2830 | 19 |
| 423 | 20250213 | 121300 | 1028724765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 424 | 20250213 | 121200 | 1028724765 | 2825 | 2825 | 2825 | 2825 | 9 |
| 425 | 20250213 | 121100 | 1028699340 | 2825 | 2825 | 2825 | 2825 | 510 |
| 426 | 20250213 | 121000 | 1027258590 | 2830 | 2830 | 2830 | 2830 | 21 |
| 427 | 20250213 | 120900 | 1027199160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 428 | 20250213 | 120800 | 1027199160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 429 | 20250213 | 120700 | 1027199160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 430 | 20250213 | 120600 | 1027199160 | 2825 | 2830 | 2830 | 2825 | 793 |
| 431 | 20250213 | 120500 | 1024954995 | 2830 | 2835 | 2835 | 2830 | 390 |
| 432 | 20250213 | 120400 | 1023849355 | 2835 | 2835 | 2835 | 2835 | 103 |
| 433 | 20250213 | 120300 | 1023557350 | 2835 | 2835 | 2835 | 2835 | 15 |
| 434 | 20250213 | 120200 | 1023514825 | 2830 | 2835 | 2835 | 2830 | 15 |
| 435 | 20250213 | 120100 | 1023472370 | 2835 | 2835 | 2835 | 2835 | 0 |
| 436 | 20250213 | 120000 | 1023472370 | 2835 | 2835 | 2835 | 2830 | 206 |
| 437 | 20250213 | 115900 | 1022889360 | 2835 | 2830 | 2835 | 2830 | 6 |
| 438 | 20250213 | 115800 | 1022872370 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 439 | 20250213 | 115700 | 1020042370 | 2835 | 2840 | 2840 | 2835 | 813 |
| 440 | 20250213 | 115600 | 1017737005 | 2840 | 2835 | 2840 | 2835 | 2102 |
| 441 | 20250213 | 115500 | 1011777585 | 2830 | 2830 | 2835 | 2830 | 656 |
| 442 | 20250213 | 115400 | 1009921075 | 2825 | 2825 | 2825 | 2825 | 27 |
| 443 | 20250213 | 115300 | 1009844800 | 2830 | 2830 | 2830 | 2830 | 0 |
| 444 | 20250213 | 115200 | 1009844800 | 2830 | 2820 | 2830 | 2820 | 21 |
| 445 | 20250213 | 115100 | 1009785380 | 2830 | 2830 | 2830 | 2820 | 337 |
| 446 | 20250213 | 115000 | 1008832030 | 2820 | 2820 | 2825 | 2820 | 1183 |
| 447 | 20250213 | 114900 | 1005491990 | 2820 | 2830 | 2830 | 2820 | 1002 |
| 448 | 20250213 | 114800 | 1002656350 | 2830 | 2825 | 2830 | 2815 | 8410 |
| 449 | 20250213 | 114700 | 978963620 | 2830 | 2825 | 2830 | 2825 | 1504 |
| 450 | 20250213 | 114600 | 974714815 | 2835 | 2830 | 2835 | 2825 | 7538 |
| 451 | 20250213 | 114500 | 953383500 | 2830 | 2830 | 2830 | 2830 | 0 |
| 452 | 20250213 | 114400 | 953383500 | 2830 | 2830 | 2830 | 2830 | 141 |
| 453 | 20250213 | 114300 | 952984470 | 2830 | 2830 | 2830 | 2830 | 821 |
| 454 | 20250213 | 114200 | 950661040 | 2830 | 2830 | 2830 | 2830 | 2 |
| 455 | 20250213 | 114100 | 950655380 | 2835 | 2835 | 2835 | 2835 | 1 |
| 456 | 20250213 | 114000 | 950652545 | 2835 | 2835 | 2835 | 2835 | 130 |
| 457 | 20250213 | 113900 | 950283995 | 2835 | 2835 | 2835 | 2835 | 0 |
| 458 | 20250213 | 113800 | 950283995 | 2835 | 2835 | 2835 | 2835 | 10 |
| 459 | 20250213 | 113700 | 950255645 | 2835 | 2835 | 2840 | 2835 | 319 |
| 460 | 20250213 | 113600 | 949351275 | 2835 | 2835 | 2835 | 2835 | 64 |
| 461 | 20250213 | 113500 | 949169835 | 2835 | 2840 | 2840 | 2835 | 203 |
| 462 | 20250213 | 113400 | 948594315 | 2840 | 2840 | 2840 | 2840 | 0 |
| 463 | 20250213 | 113300 | 948594315 | 2840 | 2840 | 2840 | 2840 | 29 |
| 464 | 20250213 | 113200 | 948511955 | 2840 | 2840 | 2840 | 2840 | 110 |
| 465 | 20250213 | 113100 | 948199555 | 2840 | 2840 | 2840 | 2840 | 3 |
| 466 | 20250213 | 113000 | 948191035 | 2840 | 2840 | 2840 | 2840 | 0 |
| 467 | 20250213 | 112900 | 948191035 | 2840 | 2840 | 2840 | 2840 | 103 |
| 468 | 20250213 | 112800 | 947898515 | 2840 | 2840 | 2840 | 2840 | 2 |
| 469 | 20250213 | 112700 | 947892835 | 2840 | 2830 | 2840 | 2830 | 542 |
| 470 | 20250213 | 112600 | 946358935 | 2830 | 2840 | 2840 | 2830 | 1041 |
| 471 | 20250213 | 112500 | 943412800 | 2835 | 2840 | 2840 | 2835 | 751 |
| 472 | 20250213 | 112400 | 941283710 | 2840 | 2840 | 2840 | 2840 | 3 |
| 473 | 20250213 | 112300 | 941275190 | 2840 | 2840 | 2840 | 2840 | 10 |
| 474 | 20250213 | 112200 | 941246790 | 2840 | 2840 | 2840 | 2840 | 3 |
| 475 | 20250213 | 112100 | 941238270 | 2835 | 2835 | 2835 | 2835 | 11 |
| 476 | 20250213 | 112000 | 941207085 | 2840 | 2840 | 2840 | 2840 | 8 |
| 477 | 20250213 | 111900 | 941184365 | 2840 | 2835 | 2840 | 2830 | 8609 |
| 478 | 20250213 | 111800 | 916812870 | 2840 | 2830 | 2840 | 2830 | 4135 |
| 479 | 20250213 | 111700 | 905090480 | 2830 | 2830 | 2830 | 2830 | 101 |
| 480 | 20250213 | 111600 | 904804650 | 2830 | 2830 | 2830 | 2830 | 700 |
| 481 | 20250213 | 111500 | 902823650 | 2830 | 2830 | 2830 | 2830 | 0 |
| 482 | 20250213 | 111400 | 902823650 | 2830 | 2830 | 2830 | 2830 | 176 |
| 483 | 20250213 | 111300 | 902325570 | 2830 | 2830 | 2835 | 2830 | 143 |
| 484 | 20250213 | 111200 | 901920875 | 2835 | 2825 | 2835 | 2825 | 738 |
| 485 | 20250213 | 111100 | 899835580 | 2825 | 2820 | 2825 | 2820 | 153 |
| 486 | 20250213 | 111000 | 899403370 | 2820 | 2820 | 2825 | 2820 | 214 |
| 487 | 20250213 | 110900 | 898798835 | 2820 | 2820 | 2820 | 2820 | 3183 |
| 488 | 20250213 | 110800 | 889822775 | 2820 | 2830 | 2830 | 2820 | 7318 |
| 489 | 20250213 | 110700 | 869166910 | 2835 | 2840 | 2840 | 2825 | 5578 |
| 490 | 20250213 | 110600 | 853389140 | 2835 | 2835 | 2835 | 2835 | 28 |
| 491 | 20250213 | 110500 | 853309760 | 2835 | 2830 | 2840 | 2830 | 211 |
| 492 | 20250213 | 110400 | 852711440 | 2835 | 2835 | 2835 | 2835 | 1 |
| 493 | 20250213 | 110300 | 852708605 | 2835 | 2835 | 2835 | 2835 | 8 |
| 494 | 20250213 | 110200 | 852685925 | 2840 | 2840 | 2840 | 2840 | 3 |
| 495 | 20250213 | 110100 | 852677405 | 2840 | 2835 | 2840 | 2835 | 8 |
| 496 | 20250213 | 110000 | 852654700 | 2835 | 2835 | 2835 | 2835 | 5 |
| 497 | 20250213 | 105900 | 852640525 | 2840 | 2840 | 2840 | 2840 | 0 |
| 498 | 20250213 | 105800 | 852640525 | 2840 | 2840 | 2840 | 2840 | 6 |
| 499 | 20250213 | 105700 | 852623485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 500 | 20250213 | 105600 | 852623485 | 2840 | 2840 | 2840 | 2840 | 1 |
| 501 | 20250213 | 105500 | 852620645 | 2835 | 2840 | 2845 | 2835 | 54 |
| 502 | 20250213 | 105400 | 852467540 | 2845 | 2835 | 2845 | 2830 | 2750 |
| 503 | 20250213 | 105300 | 844670935 | 2835 | 2835 | 2835 | 2835 | 30 |
| 504 | 20250213 | 105200 | 844585885 | 2835 | 2830 | 2835 | 2830 | 23 |
| 505 | 20250213 | 105100 | 844520685 | 2830 | 2825 | 2830 | 2825 | 1846 |
| 506 | 20250213 | 105000 | 839297505 | 2830 | 2830 | 2830 | 2830 | 602 |
| 507 | 20250213 | 104900 | 837593845 | 2825 | 2830 | 2830 | 2825 | 3269 |
| 508 | 20250213 | 104800 | 828342580 | 2830 | 2835 | 2835 | 2830 | 420 |
| 509 | 20250213 | 104700 | 827153945 | 2835 | 2835 | 2835 | 2835 | 1 |
| 510 | 20250213 | 104600 | 827151110 | 2830 | 2835 | 2835 | 2830 | 3964 |
| 511 | 20250213 | 104500 | 815920305 | 2845 | 2845 | 2845 | 2845 | 1 |
| 512 | 20250213 | 104400 | 815917460 | 2840 | 2840 | 2840 | 2840 | 505 |
| 513 | 20250213 | 104300 | 814483260 | 2845 | 2840 | 2845 | 2840 | 1500 |
| 514 | 20250213 | 104200 | 810217220 | 2840 | 2840 | 2845 | 2835 | 435 |
| 515 | 20250213 | 104100 | 808981795 | 2840 | 2840 | 2840 | 2840 | 753 |
| 516 | 20250213 | 104000 | 806843275 | 2835 | 2840 | 2840 | 2835 | 1908 |
| 517 | 20250213 | 103900 | 801425055 | 2840 | 2840 | 2840 | 2840 | 1087 |
| 518 | 20250213 | 103800 | 798337975 | 2845 | 2840 | 2850 | 2840 | 242 |
| 519 | 20250213 | 103700 | 797649330 | 2850 | 2835 | 2850 | 2835 | 239 |
| 520 | 20250213 | 103600 | 796969950 | 2835 | 2835 | 2835 | 2835 | 539 |
| 521 | 20250213 | 103500 | 795441885 | 2835 | 2840 | 2840 | 2835 | 2796 |
| 522 | 20250213 | 103400 | 787512710 | 2845 | 2850 | 2850 | 2845 | 104 |
| 523 | 20250213 | 103300 | 787216580 | 2850 | 2835 | 2850 | 2835 | 412 |
| 524 | 20250213 | 103200 | 786044785 | 2845 | 2840 | 2845 | 2835 | 5115 |
| 525 | 20250213 | 103100 | 771519935 | 2845 | 2845 | 2845 | 2840 | 1123 |
| 526 | 20250213 | 103000 | 768325055 | 2845 | 2855 | 2865 | 2845 | 9331 |
| 527 | 20250213 | 102900 | 741711575 | 2850 | 2850 | 2865 | 2845 | 11034 |
| 528 | 20250213 | 102800 | 710212205 | 2835 | 2835 | 2855 | 2830 | 11782 |
| 529 | 20250213 | 102700 | 676781800 | 2840 | 2840 | 2840 | 2840 | 0 |
| 530 | 20250213 | 102600 | 676781800 | 2840 | 2835 | 2840 | 2835 | 444 |
| 531 | 20250213 | 102500 | 675522795 | 2835 | 2845 | 2845 | 2835 | 662 |
| 532 | 20250213 | 102400 | 673645980 | 2840 | 2845 | 2850 | 2840 | 1324 |
| 533 | 20250213 | 102300 | 669880105 | 2845 | 2845 | 2845 | 2845 | 452 |
| 534 | 20250213 | 102200 | 668594165 | 2845 | 2845 | 2845 | 2845 | 250 |
| 535 | 20250213 | 102100 | 667882915 | 2845 | 2835 | 2845 | 2835 | 941 |
| 536 | 20250213 | 102000 | 665212675 | 2835 | 2835 | 2835 | 2835 | 61 |
| 537 | 20250213 | 101900 | 665039740 | 2840 | 2830 | 2840 | 2830 | 57 |
| 538 | 20250213 | 101800 | 664877905 | 2830 | 2835 | 2835 | 2830 | 1822 |
| 539 | 20250213 | 101700 | 659715785 | 2840 | 2840 | 2840 | 2840 | 390 |
| 540 | 20250213 | 101600 | 658608185 | 2840 | 2840 | 2840 | 2835 | 80 |
| 541 | 20250213 | 101500 | 658381230 | 2840 | 2840 | 2840 | 2840 | 4039 |
| 542 | 20250213 | 101400 | 646910470 | 2850 | 2850 | 2850 | 2850 | 100 |
| 543 | 20250213 | 101300 | 646625470 | 2850 | 2850 | 2850 | 2850 | 1005 |
| 544 | 20250213 | 101200 | 643761220 | 2850 | 2850 | 2855 | 2845 | 881 |
| 545 | 20250213 | 101100 | 641253895 | 2850 | 2850 | 2850 | 2845 | 3564 |
| 546 | 20250213 | 101000 | 631096505 | 2850 | 2845 | 2850 | 2845 | 3638 |
| 547 | 20250213 | 100900 | 620742220 | 2845 | 2840 | 2845 | 2835 | 2493 |
| 548 | 20250213 | 100800 | 613670310 | 2840 | 2840 | 2845 | 2840 | 235 |
| 549 | 20250213 | 100700 | 613002875 | 2840 | 2840 | 2840 | 2840 | 1877 |
| 550 | 20250213 | 100600 | 607672195 | 2840 | 2840 | 2845 | 2825 | 3587 |
| 551 | 20250213 | 100500 | 597483435 | 2845 | 2840 | 2845 | 2840 | 1853 |
| 552 | 20250213 | 100400 | 592218415 | 2840 | 2825 | 2840 | 2825 | 3979 |
| 553 | 20250213 | 100300 | 580934580 | 2825 | 2835 | 2840 | 2825 | 7801 |
| 554 | 20250213 | 100200 | 558844560 | 2835 | 2825 | 2835 | 2825 | 2302 |
| 555 | 20250213 | 100100 | 552331595 | 2825 | 2815 | 2825 | 2815 | 44 |
| 556 | 20250213 | 100000 | 552207725 | 2825 | 2815 | 2825 | 2815 | 3232 |
| 557 | 20250213 | 095900 | 543084705 | 2820 | 2815 | 2820 | 2810 | 7742 |
| 558 | 20250213 | 095800 | 521272975 | 2815 | 2820 | 2820 | 2815 | 1402 |
| 559 | 20250213 | 095700 | 517319350 | 2820 | 2825 | 2825 | 2820 | 638 |
| 560 | 20250213 | 095600 | 515519705 | 2825 | 2820 | 2825 | 2815 | 2183 |
| 561 | 20250213 | 095500 | 509363620 | 2820 | 2820 | 2820 | 2820 | 3 |
| 562 | 20250213 | 095400 | 509355160 | 2820 | 2820 | 2820 | 2820 | 7 |
| 563 | 20250213 | 095300 | 509335420 | 2820 | 2820 | 2820 | 2820 | 13 |
| 564 | 20250213 | 095200 | 509298760 | 2820 | 2820 | 2820 | 2820 | 5 |
| 565 | 20250213 | 095100 | 509284660 | 2820 | 2820 | 2820 | 2820 | 2886 |
| 566 | 20250213 | 095000 | 501146140 | 2820 | 2815 | 2820 | 2815 | 6355 |
| 567 | 20250213 | 094900 | 483239550 | 2815 | 2815 | 2815 | 2815 | 995 |
| 568 | 20250213 | 094800 | 480438625 | 2815 | 2810 | 2815 | 2810 | 3 |
| 569 | 20250213 | 094700 | 480430185 | 2805 | 2810 | 2815 | 2805 | 614 |
| 570 | 20250213 | 094600 | 478705390 | 2815 | 2810 | 2815 | 2810 | 1629 |
| 571 | 20250213 | 094500 | 474127895 | 2805 | 2805 | 2805 | 2805 | 2539 |
| 572 | 20250213 | 094400 | 467006000 | 2805 | 2795 | 2805 | 2795 | 1248 |
| 573 | 20250213 | 094300 | 463511835 | 2795 | 2800 | 2800 | 2795 | 339 |
| 574 | 20250213 | 094200 | 462563825 | 2795 | 2795 | 2795 | 2795 | 524 |
| 575 | 20250213 | 094100 | 461099245 | 2800 | 2795 | 2800 | 2795 | 2605 |
| 576 | 20250213 | 094000 | 453807765 | 2790 | 2790 | 2790 | 2785 | 2719 |
| 577 | 20250213 | 093900 | 446225555 | 2795 | 2795 | 2795 | 2795 | 6 |
| 578 | 20250213 | 093800 | 446208785 | 2800 | 2785 | 2800 | 2785 | 272 |
| 579 | 20250213 | 093700 | 445451250 | 2785 | 2790 | 2790 | 2785 | 1908 |
| 580 | 20250213 | 093600 | 440127935 | 2790 | 2800 | 2800 | 2790 | 18576 |
| 581 | 20250213 | 093500 | 388234460 | 2805 | 2805 | 2810 | 2800 | 6525 |
| 582 | 20250213 | 093400 | 369933605 | 2805 | 2805 | 2805 | 2805 | 34 |
| 583 | 20250213 | 093300 | 369838235 | 2810 | 2820 | 2820 | 2810 | 2384 |
| 584 | 20250213 | 093200 | 363138305 | 2820 | 2815 | 2820 | 2815 | 1129 |
| 585 | 20250213 | 093100 | 359959530 | 2810 | 2810 | 2810 | 2810 | 112 |
| 586 | 20250213 | 093000 | 359644810 | 2810 | 2810 | 2810 | 2810 | 1 |
| 587 | 20250213 | 092900 | 359642000 | 2810 | 2805 | 2810 | 2805 | 1319 |
| 588 | 20250213 | 092800 | 355937140 | 2825 | 2800 | 2825 | 2795 | 17147 |
| 589 | 20250213 | 092700 | 307847550 | 2795 | 2805 | 2805 | 2795 | 4870 |
| 590 | 20250213 | 092600 | 294211485 | 2800 | 2805 | 2805 | 2800 | 2855 |
| 591 | 20250213 | 092500 | 286204255 | 2805 | 2815 | 2820 | 2805 | 10510 |
| 592 | 20250213 | 092400 | 256633425 | 2810 | 2810 | 2810 | 2810 | 1745 |
| 593 | 20250213 | 092300 | 251729975 | 2805 | 2800 | 2810 | 2795 | 9188 |
| 594 | 20250213 | 092200 | 226011035 | 2800 | 2800 | 2800 | 2800 | 330 |
| 595 | 20250213 | 092100 | 225087035 | 2800 | 2810 | 2810 | 2800 | 5809 |
| 596 | 20250213 | 092000 | 208791555 | 2810 | 2810 | 2810 | 2810 | 297 |
| 597 | 20250213 | 091900 | 207956985 | 2810 | 2810 | 2810 | 2810 | 3132 |
| 598 | 20250213 | 091800 | 199156065 | 2825 | 2815 | 2825 | 2815 | 3976 |
| 599 | 20250213 | 091700 | 187963615 | 2815 | 2815 | 2815 | 2815 | 81 |
| 600 | 20250213 | 091600 | 187735600 | 2815 | 2820 | 2820 | 2815 | 5137 |
| 601 | 20250213 | 091500 | 173263800 | 2820 | 2830 | 2830 | 2820 | 3547 |
| 602 | 20250213 | 091400 | 163243280 | 2830 | 2830 | 2840 | 2830 | 2851 |
| 603 | 20250213 | 091300 | 155174920 | 2830 | 2825 | 2830 | 2825 | 1713 |
| 604 | 20250213 | 091200 | 150327945 | 2825 | 2830 | 2830 | 2825 | 3002 |
| 605 | 20250213 | 091100 | 141845810 | 2835 | 2830 | 2840 | 2830 | 4871 |
| 606 | 20250213 | 091000 | 128059000 | 2830 | 2830 | 2840 | 2830 | 311 |
| 607 | 20250213 | 090900 | 127178395 | 2840 | 2835 | 2840 | 2835 | 3591 |
| 608 | 20250213 | 090800 | 116987120 | 2815 | 2835 | 2835 | 2815 | 11546 |
| 609 | 20250213 | 090700 | 84405480 | 2835 | 2840 | 2840 | 2835 | 2024 |
| 610 | 20250213 | 090600 | 78666905 | 2835 | 2835 | 2840 | 2830 | 3731 |
| 611 | 20250213 | 090500 | 68096860 | 2835 | 2835 | 2835 | 2835 | 2254 |
| 612 | 20250213 | 090400 | 61706770 | 2835 | 2830 | 2835 | 2825 | 3839 |
| 613 | 20250213 | 090300 | 50826390 | 2830 | 2830 | 2830 | 2830 | 5 |
| 614 | 20250213 | 090200 | 50812240 | 2825 | 2830 | 2830 | 2815 | 2318 |
| 615 | 20250213 | 090100 | 44277920 | 2825 | 2840 | 2840 | 2825 | 7771 |
| 616 | 20250213 | 090000 | 22318625 | 2835 | 2820 | 2835 | 2820 | 7901 |