31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 3 | 20250213 | 193400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250213 | 193300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250213 | 193200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250213 | 193100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250213 | 193000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250213 | 192900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250213 | 192800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250213 | 192700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250213 | 192600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250213 | 192500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250213 | 192400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250213 | 192300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250213 | 192200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250213 | 192100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250213 | 192000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250213 | 191900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250213 | 191800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250213 | 191700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250213 | 191600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250213 | 191500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250213 | 191400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250213 | 191300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250213 | 191200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250213 | 191100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250213 | 191000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250213 | 190900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250213 | 190800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250213 | 190700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250213 | 190600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250213 | 190500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 33 | 20250213 | 190400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250213 | 190300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250213 | 190200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250213 | 190100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250213 | 190000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250213 | 185900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250213 | 185800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250213 | 185700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250213 | 185600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250213 | 185500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250213 | 185400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250213 | 185300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250213 | 185200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250213 | 185100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250213 | 185000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250213 | 184900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250213 | 184800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250213 | 184700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250213 | 184600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250213 | 184500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250213 | 184400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250213 | 184300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250213 | 184200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250213 | 184100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250213 | 184000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250213 | 183900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250213 | 183800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250213 | 183700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250213 | 183600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250213 | 183500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 63 | 20250213 | 183400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250213 | 183300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250213 | 183200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250213 | 183100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250213 | 183000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250213 | 182900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250213 | 182800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250213 | 182700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250213 | 182600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250213 | 182500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250213 | 182400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250213 | 182300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250213 | 182200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250213 | 182100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250213 | 182000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250213 | 181900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250213 | 181800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250213 | 181700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250213 | 181600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250213 | 181500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250213 | 181400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250213 | 181300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250213 | 181200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250213 | 181100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250213 | 181000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250213 | 180900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250213 | 180800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250213 | 180700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250213 | 180600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250213 | 180500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 93 | 20250213 | 180400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250213 | 180300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250213 | 180200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250213 | 180100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250213 | 180000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250213 | 175900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250213 | 175800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250213 | 175700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250213 | 175600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250213 | 175500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250213 | 175400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250213 | 175300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250213 | 175200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250213 | 175100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250213 | 175000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250213 | 174900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250213 | 174800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250213 | 174700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250213 | 174600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250213 | 174500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250213 | 174400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250213 | 174300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250213 | 174200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250213 | 174100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250213 | 174000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250213 | 173900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250213 | 173800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250213 | 173700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250213 | 173600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250213 | 173500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 123 | 20250213 | 173400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250213 | 173300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250213 | 173200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250213 | 173100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250213 | 173000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250213 | 172900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250213 | 172800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250213 | 172700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250213 | 172600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250213 | 172500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250213 | 172400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250213 | 172300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250213 | 172200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250213 | 172100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250213 | 172000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250213 | 171900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250213 | 171800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250213 | 171700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250213 | 171600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250213 | 171500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250213 | 171400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250213 | 171300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250213 | 171200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250213 | 171100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250213 | 171000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250213 | 170900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250213 | 170800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250213 | 170700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250213 | 170600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250213 | 170500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 153 | 20250213 | 170400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250213 | 170300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250213 | 170200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250213 | 170100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250213 | 170000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250213 | 165900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250213 | 165800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250213 | 165700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250213 | 165600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250213 | 165500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250213 | 165400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250213 | 165300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250213 | 165200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250213 | 165100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250213 | 165000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250213 | 164900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250213 | 164800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250213 | 164700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250213 | 164600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250213 | 164500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250213 | 164400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250213 | 164300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250213 | 164200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250213 | 164100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250213 | 164000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250213 | 163900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250213 | 163800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250213 | 163700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250213 | 163600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250213 | 163500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 183 | 20250213 | 163400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250213 | 163300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250213 | 163200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250213 | 163100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250213 | 163000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250213 | 162900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250213 | 162800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250213 | 162700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250213 | 162600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250213 | 162500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250213 | 162400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250213 | 162300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250213 | 162200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250213 | 162100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250213 | 162000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250213 | 161900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250213 | 161800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250213 | 161700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250213 | 161600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250213 | 161500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20250213 | 161400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250213 | 161300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250213 | 161200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250213 | 161100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250213 | 161000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250213 | 160900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250213 | 160800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20250213 | 160700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20250213 | 160600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20250213 | 160500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 213 | 20250213 | 160400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20250213 | 160300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20250213 | 160200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20250213 | 160100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20250213 | 160000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20250213 | 155900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20250213 | 155800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20250213 | 155700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20250213 | 155600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20250213 | 155500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20250213 | 155400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20250213 | 155300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20250213 | 155200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20250213 | 155100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20250213 | 155000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20250213 | 154900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20250213 | 154800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20250213 | 154700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20250213 | 154600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20250213 | 154500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20250213 | 154400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20250213 | 154300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20250213 | 154200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20250213 | 154100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20250213 | 154000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20250213 | 153900 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20250213 | 153800 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20250213 | 153700 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20250213 | 153600 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20250213 | 153500 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 243 | 20250213 | 153400 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250213 | 153300 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20250213 | 153200 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 246 | 20250213 | 153100 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 247 | 20250213 | 153000 | 2906816335 | 3470 | 3470 | 3470 | 3470 | 10805 |
| 248 | 20250213 | 152900 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20250213 | 152800 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20250213 | 152700 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20250213 | 152600 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20250213 | 152500 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20250213 | 152400 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20250213 | 152300 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20250213 | 152200 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20250213 | 152100 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20250213 | 152000 | 2869322985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20250213 | 151900 | 2869322985 | 3485 | 3490 | 3490 | 3475 | 6308 |
| 259 | 20250213 | 151800 | 2847383395 | 3490 | 3475 | 3490 | 3475 | 900 |
| 260 | 20250213 | 151700 | 2844255025 | 3480 | 3485 | 3485 | 3480 | 760 |
| 261 | 20250213 | 151600 | 2841608290 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20250213 | 151500 | 2841608290 | 3490 | 3485 | 3490 | 3485 | 196 |
| 263 | 20250213 | 151400 | 2840925195 | 3490 | 3480 | 3490 | 3480 | 2225 |
| 264 | 20250213 | 151300 | 2833163025 | 3490 | 3485 | 3490 | 3485 | 1251 |
| 265 | 20250213 | 151200 | 2828798695 | 3485 | 3485 | 3485 | 3480 | 4357 |
| 266 | 20250213 | 151100 | 2813620740 | 3485 | 3475 | 3485 | 3475 | 1227 |
| 267 | 20250213 | 151000 | 2809356380 | 3475 | 3485 | 3490 | 3470 | 1707 |
| 268 | 20250213 | 150900 | 2803413105 | 3485 | 3470 | 3485 | 3470 | 526 |
| 269 | 20250213 | 150800 | 2801587540 | 3470 | 3470 | 3470 | 3470 | 793 |
| 270 | 20250213 | 150700 | 2798835830 | 3485 | 3485 | 3485 | 3485 | 145 |
| 271 | 20250213 | 150600 | 2798330505 | 3475 | 3475 | 3485 | 3470 | 505 |
| 272 | 20250213 | 150500 | 2796575210 | 3470 | 3470 | 3470 | 3470 | 954 |
| 273 | 20250213 | 150400 | 2793264830 | 3470 | 3485 | 3485 | 3465 | 3147 |
| 274 | 20250213 | 150300 | 2782349680 | 3475 | 3490 | 3490 | 3475 | 1180 |
| 275 | 20250213 | 150200 | 2778249010 | 3480 | 3485 | 3485 | 3480 | 3535 |
| 276 | 20250213 | 150100 | 2765946475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20250213 | 150000 | 2765946475 | 3495 | 3480 | 3495 | 3480 | 1514 |
| 278 | 20250213 | 145900 | 2760675905 | 3480 | 3480 | 3485 | 3480 | 1538 |
| 279 | 20250213 | 145800 | 2755320190 | 3495 | 3485 | 3495 | 3480 | 293 |
| 280 | 20250213 | 145700 | 2754300015 | 3485 | 3485 | 3485 | 3485 | 1658 |
| 281 | 20250213 | 145600 | 2748521885 | 3495 | 3495 | 3495 | 3495 | 0 |
| 282 | 20250213 | 145500 | 2748521885 | 3495 | 3495 | 3495 | 3495 | 338 |
| 283 | 20250213 | 145400 | 2747340575 | 3495 | 3495 | 3495 | 3495 | 3 |
| 284 | 20250213 | 145300 | 2747330090 | 3495 | 3495 | 3495 | 3485 | 1900 |
| 285 | 20250213 | 145200 | 2740704590 | 3495 | 3490 | 3495 | 3490 | 28 |
| 286 | 20250213 | 145100 | 2740606830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20250213 | 145000 | 2740606830 | 3500 | 3500 | 3500 | 3500 | 8 |
| 288 | 20250213 | 144900 | 2740578830 | 3500 | 3500 | 3500 | 3500 | 286 |
| 289 | 20250213 | 144800 | 2739577830 | 3490 | 3490 | 3490 | 3490 | 1525 |
| 290 | 20250213 | 144700 | 2734255580 | 3495 | 3495 | 3495 | 3495 | 88 |
| 291 | 20250213 | 144600 | 2733948020 | 3500 | 3500 | 3500 | 3490 | 231 |
| 292 | 20250213 | 144500 | 2733141760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20250213 | 144400 | 2733141760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20250213 | 144300 | 2733141760 | 3500 | 3495 | 3500 | 3495 | 2675 |
| 295 | 20250213 | 144200 | 2723779275 | 3490 | 3490 | 3495 | 3490 | 846 |
| 296 | 20250213 | 144100 | 2720822515 | 3490 | 3485 | 3490 | 3485 | 2798 |
| 297 | 20250213 | 144000 | 2711070730 | 3485 | 3485 | 3485 | 3485 | 20 |
| 298 | 20250213 | 143900 | 2711001030 | 3485 | 3485 | 3485 | 3485 | 0 |
| 299 | 20250213 | 143800 | 2711001030 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20250213 | 143700 | 2711001030 | 3485 | 3480 | 3485 | 3475 | 1103 |
| 301 | 20250213 | 143600 | 2707167555 | 3480 | 3480 | 3480 | 3480 | 346 |
| 302 | 20250213 | 143500 | 2705963475 | 3485 | 3485 | 3485 | 3485 | 0 |
| 303 | 20250213 | 143400 | 2705963475 | 3485 | 3490 | 3490 | 3485 | 806 |
| 304 | 20250213 | 143300 | 2703154560 | 3495 | 3495 | 3495 | 3495 | 6000 |
| 305 | 20250213 | 143200 | 2682184560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20250213 | 143100 | 2682184560 | 3495 | 3495 | 3495 | 3495 | 33 |
| 307 | 20250213 | 143000 | 2682069225 | 3495 | 3485 | 3495 | 3480 | 246 |
| 308 | 20250213 | 142900 | 2681212900 | 3480 | 3495 | 3495 | 3480 | 359 |
| 309 | 20250213 | 142800 | 2679963040 | 3495 | 3495 | 3495 | 3485 | 560 |
| 310 | 20250213 | 142700 | 2678009850 | 3495 | 3495 | 3495 | 3495 | 15 |
| 311 | 20250213 | 142600 | 2677957425 | 3485 | 3495 | 3495 | 3485 | 28 |
| 312 | 20250213 | 142500 | 2677859775 | 3480 | 3495 | 3495 | 3480 | 54 |
| 313 | 20250213 | 142400 | 2677671810 | 3495 | 3495 | 3500 | 3495 | 2730 |
| 314 | 20250213 | 142300 | 2668130090 | 3495 | 3495 | 3495 | 3495 | 1412 |
| 315 | 20250213 | 142200 | 2663195150 | 3495 | 3485 | 3495 | 3485 | 1457 |
| 316 | 20250213 | 142100 | 2658108710 | 3490 | 3490 | 3490 | 3490 | 7 |
| 317 | 20250213 | 142000 | 2658084280 | 3490 | 3480 | 3490 | 3480 | 3190 |
| 318 | 20250213 | 141900 | 2646982115 | 3480 | 3485 | 3485 | 3480 | 658 |
| 319 | 20250213 | 141800 | 2644692260 | 3485 | 3485 | 3490 | 3485 | 21 |
| 320 | 20250213 | 141700 | 2644619050 | 3485 | 3490 | 3490 | 3485 | 9 |
| 321 | 20250213 | 141600 | 2644587665 | 3490 | 3490 | 3490 | 3490 | 9 |
| 322 | 20250213 | 141500 | 2644556255 | 3475 | 3475 | 3475 | 3475 | 0 |
| 323 | 20250213 | 141400 | 2644556255 | 3475 | 3485 | 3485 | 3465 | 10310 |
| 324 | 20250213 | 141300 | 2608735175 | 3485 | 3485 | 3490 | 3485 | 11596 |
| 325 | 20250213 | 141200 | 2568323070 | 3485 | 3490 | 3490 | 3485 | 1518 |
| 326 | 20250213 | 141100 | 2563026750 | 3490 | 3495 | 3495 | 3490 | 307 |
| 327 | 20250213 | 141000 | 2561955285 | 3495 | 3495 | 3495 | 3495 | 6 |
| 328 | 20250213 | 140900 | 2561934315 | 3495 | 3495 | 3495 | 3490 | 165 |
| 329 | 20250213 | 140800 | 2561358145 | 3495 | 3495 | 3495 | 3495 | 7 |
| 330 | 20250213 | 140700 | 2561333680 | 3495 | 3495 | 3495 | 3495 | 8 |
| 331 | 20250213 | 140600 | 2561305720 | 3495 | 3490 | 3495 | 3490 | 109 |
| 332 | 20250213 | 140500 | 2560925270 | 3490 | 3495 | 3495 | 3490 | 27 |
| 333 | 20250213 | 140400 | 2560831010 | 3495 | 3490 | 3495 | 3490 | 44 |
| 334 | 20250213 | 140300 | 2560677375 | 3495 | 3500 | 3500 | 3495 | 897 |
| 335 | 20250213 | 140200 | 2557542345 | 3500 | 3500 | 3500 | 3500 | 600 |
| 336 | 20250213 | 140100 | 2555442345 | 3500 | 3500 | 3500 | 3500 | 791 |
| 337 | 20250213 | 140000 | 2552673845 | 3500 | 3485 | 3500 | 3485 | 4122 |
| 338 | 20250213 | 135900 | 2538277640 | 3480 | 3480 | 3480 | 3480 | 201 |
| 339 | 20250213 | 135800 | 2537578160 | 3485 | 3485 | 3485 | 3485 | 13 |
| 340 | 20250213 | 135700 | 2537532855 | 3490 | 3480 | 3490 | 3480 | 253 |
| 341 | 20250213 | 135600 | 2536652375 | 3475 | 3475 | 3475 | 3475 | 11 |
| 342 | 20250213 | 135500 | 2536614150 | 3490 | 3490 | 3490 | 3490 | 9 |
| 343 | 20250213 | 135400 | 2536582740 | 3475 | 3495 | 3495 | 3475 | 232 |
| 344 | 20250213 | 135300 | 2535773070 | 3495 | 3490 | 3495 | 3475 | 3315 |
| 345 | 20250213 | 135200 | 2524238190 | 3490 | 3490 | 3490 | 3490 | 38 |
| 346 | 20250213 | 135100 | 2524105570 | 3495 | 3500 | 3500 | 3495 | 300 |
| 347 | 20250213 | 135000 | 2523056955 | 3500 | 3500 | 3500 | 3500 | 2557 |
| 348 | 20250213 | 134900 | 2514107455 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20250213 | 134800 | 2514107455 | 3500 | 3495 | 3500 | 3495 | 675 |
| 350 | 20250213 | 134700 | 2511748300 | 3495 | 3490 | 3495 | 3490 | 15 |
| 351 | 20250213 | 134600 | 2511695880 | 3500 | 3485 | 3500 | 3485 | 2734 |
| 352 | 20250213 | 134500 | 2502154990 | 3485 | 3485 | 3485 | 3485 | 1 |
| 353 | 20250213 | 134400 | 2502151505 | 3490 | 3490 | 3490 | 3490 | 10 |
| 354 | 20250213 | 134300 | 2502116605 | 3490 | 3475 | 3490 | 3470 | 475 |
| 355 | 20250213 | 134200 | 2500467485 | 3475 | 3495 | 3495 | 3475 | 3122 |
| 356 | 20250213 | 134100 | 2489616145 | 3500 | 3490 | 3500 | 3480 | 8562 |
| 357 | 20250213 | 134000 | 2459718130 | 3490 | 3490 | 3490 | 3490 | 2544 |
| 358 | 20250213 | 133900 | 2450839570 | 3495 | 3495 | 3495 | 3495 | 0 |
| 359 | 20250213 | 133800 | 2450839570 | 3495 | 3495 | 3495 | 3490 | 514 |
| 360 | 20250213 | 133700 | 2449045285 | 3490 | 3495 | 3495 | 3490 | 360 |
| 361 | 20250213 | 133600 | 2447788565 | 3495 | 3495 | 3495 | 3495 | 156 |
| 362 | 20250213 | 133500 | 2447243345 | 3495 | 3485 | 3495 | 3485 | 172 |
| 363 | 20250213 | 133400 | 2446643255 | 3485 | 3495 | 3495 | 3485 | 1398 |
| 364 | 20250213 | 133300 | 2441768275 | 3495 | 3495 | 3495 | 3490 | 298 |
| 365 | 20250213 | 133200 | 2440728035 | 3490 | 3490 | 3490 | 3490 | 388 |
| 366 | 20250213 | 133100 | 2439373915 | 3490 | 3490 | 3490 | 3490 | 396 |
| 367 | 20250213 | 133000 | 2437991875 | 3495 | 3495 | 3495 | 3495 | 4 |
| 368 | 20250213 | 132900 | 2437977895 | 3500 | 3490 | 3500 | 3490 | 2201 |
| 369 | 20250213 | 132800 | 2430276395 | 3500 | 3500 | 3500 | 3500 | 1071 |
| 370 | 20250213 | 132700 | 2426527895 | 3500 | 3500 | 3500 | 3500 | 322 |
| 371 | 20250213 | 132600 | 2425400895 | 3500 | 3490 | 3500 | 3490 | 2163 |
| 372 | 20250213 | 132500 | 2417839645 | 3490 | 3490 | 3490 | 3490 | 55 |
| 373 | 20250213 | 132400 | 2417647695 | 3490 | 3490 | 3490 | 3490 | 0 |
| 374 | 20250213 | 132300 | 2417647695 | 3490 | 3485 | 3490 | 3480 | 585 |
| 375 | 20250213 | 132200 | 2415609045 | 3485 | 3480 | 3485 | 3475 | 488 |
| 376 | 20250213 | 132100 | 2413912185 | 3485 | 3485 | 3485 | 3480 | 396 |
| 377 | 20250213 | 132000 | 2412533555 | 3490 | 3490 | 3490 | 3490 | 0 |
| 378 | 20250213 | 131900 | 2412533555 | 3490 | 3490 | 3490 | 3490 | 429 |
| 379 | 20250213 | 131800 | 2411036345 | 3480 | 3485 | 3485 | 3475 | 1521 |
| 380 | 20250213 | 131700 | 2405744885 | 3480 | 3490 | 3490 | 3470 | 610 |
| 381 | 20250213 | 131600 | 2403624980 | 3470 | 3490 | 3490 | 3470 | 162 |
| 382 | 20250213 | 131500 | 2403062745 | 3490 | 3485 | 3490 | 3470 | 826 |
| 383 | 20250213 | 131400 | 2400191205 | 3495 | 3495 | 3495 | 3490 | 43 |
| 384 | 20250213 | 131300 | 2400041055 | 3495 | 3485 | 3500 | 3475 | 1345 |
| 385 | 20250213 | 131200 | 2395351795 | 3485 | 3485 | 3485 | 3485 | 81 |
| 386 | 20250213 | 131100 | 2395069510 | 3465 | 3485 | 3490 | 3465 | 8913 |
| 387 | 20250213 | 131000 | 2364087745 | 3490 | 3495 | 3495 | 3485 | 722 |
| 388 | 20250213 | 130900 | 2361570815 | 3490 | 3490 | 3490 | 3485 | 530 |
| 389 | 20250213 | 130800 | 2359723600 | 3490 | 3495 | 3500 | 3490 | 522 |
| 390 | 20250213 | 130700 | 2357900980 | 3505 | 3500 | 3505 | 3490 | 3175 |
| 391 | 20250213 | 130600 | 2346813500 | 3500 | 3500 | 3505 | 3500 | 1945 |
| 392 | 20250213 | 130500 | 2340005955 | 3500 | 3500 | 3510 | 3500 | 1781 |
| 393 | 20250213 | 130400 | 2333772355 | 3505 | 3500 | 3510 | 3500 | 850 |
| 394 | 20250213 | 130300 | 2330796395 | 3510 | 3510 | 3510 | 3500 | 18 |
| 395 | 20250213 | 130200 | 2330733225 | 3500 | 3510 | 3510 | 3500 | 1396 |
| 396 | 20250213 | 130100 | 2325843655 | 3495 | 3495 | 3495 | 3495 | 1502 |
| 397 | 20250213 | 130000 | 2320594165 | 3505 | 3505 | 3505 | 3495 | 1762 |
| 398 | 20250213 | 125900 | 2314425705 | 3490 | 3495 | 3505 | 3490 | 1192 |
| 399 | 20250213 | 125800 | 2310257520 | 3505 | 3500 | 3505 | 3495 | 4339 |
| 400 | 20250213 | 125700 | 2295073665 | 3505 | 3505 | 3505 | 3490 | 2441 |
| 401 | 20250213 | 125600 | 2286530475 | 3490 | 3505 | 3505 | 3485 | 2354 |
| 402 | 20250213 | 125500 | 2278321425 | 3490 | 3500 | 3500 | 3490 | 3671 |
| 403 | 20250213 | 125400 | 2265499965 | 3510 | 3505 | 3510 | 3495 | 3464 |
| 404 | 20250213 | 125300 | 2253380910 | 3510 | 3505 | 3510 | 3505 | 878 |
| 405 | 20250213 | 125200 | 2250303110 | 3505 | 3490 | 3515 | 3490 | 424 |
| 406 | 20250213 | 125100 | 2248816830 | 3515 | 3525 | 3525 | 3490 | 9229 |
| 407 | 20250213 | 125000 | 2216502570 | 3525 | 3525 | 3525 | 3515 | 1914 |
| 408 | 20250213 | 124900 | 2209764530 | 3530 | 3535 | 3535 | 3525 | 909 |
| 409 | 20250213 | 124800 | 2206558880 | 3535 | 3510 | 3535 | 3505 | 6454 |
| 410 | 20250213 | 124700 | 2183873230 | 3505 | 3520 | 3540 | 3505 | 6616 |
| 411 | 20250213 | 124600 | 2160605355 | 3520 | 3535 | 3550 | 3520 | 4144 |
| 412 | 20250213 | 124500 | 2145928350 | 3540 | 3545 | 3545 | 3530 | 6480 |
| 413 | 20250213 | 124400 | 2122998520 | 3540 | 3530 | 3540 | 3520 | 15792 |
| 414 | 20250213 | 124300 | 2067301645 | 3530 | 3530 | 3540 | 3525 | 3425 |
| 415 | 20250213 | 124200 | 2055212175 | 3530 | 3540 | 3540 | 3525 | 352 |
| 416 | 20250213 | 124100 | 2053967750 | 3545 | 3550 | 3565 | 3520 | 11948 |
| 417 | 20250213 | 124000 | 2011711615 | 3550 | 3550 | 3585 | 3525 | 57003 |
| 418 | 20250213 | 123900 | 1808802000 | 3545 | 3535 | 3545 | 3520 | 20371 |
| 419 | 20250213 | 123800 | 1736691790 | 3540 | 3550 | 3550 | 3530 | 9198 |
| 420 | 20250213 | 123700 | 1704095440 | 3550 | 3535 | 3550 | 3535 | 25987 |
| 421 | 20250213 | 123600 | 1612051705 | 3535 | 3525 | 3535 | 3525 | 9337 |
| 422 | 20250213 | 123500 | 1579075050 | 3525 | 3520 | 3540 | 3520 | 13485 |
| 423 | 20250213 | 123400 | 1531446470 | 3525 | 3505 | 3525 | 3490 | 14535 |
| 424 | 20250213 | 123300 | 1480325715 | 3505 | 3485 | 3505 | 3480 | 2158 |
| 425 | 20250213 | 123200 | 1472789280 | 3480 | 3510 | 3510 | 3480 | 435 |
| 426 | 20250213 | 123100 | 1471265035 | 3510 | 3490 | 3510 | 3490 | 11831 |
| 427 | 20250213 | 123000 | 1429842325 | 3490 | 3490 | 3490 | 3490 | 734 |
| 428 | 20250213 | 122900 | 1427280665 | 3490 | 3485 | 3490 | 3485 | 847 |
| 429 | 20250213 | 122800 | 1424328865 | 3485 | 3480 | 3485 | 3480 | 4995 |
| 430 | 20250213 | 122700 | 1406923275 | 3470 | 3470 | 3470 | 3470 | 303 |
| 431 | 20250213 | 122600 | 1405871865 | 3465 | 3470 | 3470 | 3465 | 1300 |
| 432 | 20250213 | 122500 | 1401362115 | 3475 | 3470 | 3480 | 3470 | 3623 |
| 433 | 20250213 | 122400 | 1388779670 | 3470 | 3470 | 3470 | 3470 | 173 |
| 434 | 20250213 | 122300 | 1388179360 | 3485 | 3470 | 3485 | 3470 | 26 |
| 435 | 20250213 | 122200 | 1388089125 | 3470 | 3475 | 3490 | 3470 | 338 |
| 436 | 20250213 | 122100 | 1386914165 | 3485 | 3490 | 3490 | 3485 | 8247 |
| 437 | 20250213 | 122000 | 1358168230 | 3495 | 3500 | 3500 | 3495 | 109 |
| 438 | 20250213 | 121900 | 1357786745 | 3500 | 3490 | 3500 | 3490 | 12803 |
| 439 | 20250213 | 121800 | 1313054480 | 3490 | 3475 | 3490 | 3475 | 1650 |
| 440 | 20250213 | 121700 | 1307307610 | 3480 | 3470 | 3480 | 3455 | 6537 |
| 441 | 20250213 | 121600 | 1284625440 | 3470 | 3485 | 3485 | 3470 | 122 |
| 442 | 20250213 | 121500 | 1284202085 | 3485 | 3485 | 3485 | 3470 | 127 |
| 443 | 20250213 | 121400 | 1283761080 | 3480 | 3480 | 3490 | 3470 | 245 |
| 444 | 20250213 | 121300 | 1282909520 | 3480 | 3490 | 3490 | 3480 | 1499 |
| 445 | 20250213 | 121200 | 1277686560 | 3490 | 3490 | 3490 | 3490 | 2775 |
| 446 | 20250213 | 121100 | 1268001810 | 3475 | 3490 | 3500 | 3475 | 6786 |
| 447 | 20250213 | 121000 | 1244293210 | 3490 | 3480 | 3490 | 3480 | 9855 |
| 448 | 20250213 | 120900 | 1209995285 | 3475 | 3480 | 3480 | 3455 | 945 |
| 449 | 20250213 | 120800 | 1206720260 | 3475 | 3475 | 3475 | 3475 | 1650 |
| 450 | 20250213 | 120700 | 1200986510 | 3470 | 3450 | 3470 | 3450 | 1598 |
| 451 | 20250213 | 120600 | 1195450970 | 3470 | 3460 | 3470 | 3450 | 8641 |
| 452 | 20250213 | 120500 | 1165553045 | 3460 | 3465 | 3465 | 3460 | 135 |
| 453 | 20250213 | 120400 | 1165085275 | 3465 | 3470 | 3475 | 3460 | 12666 |
| 454 | 20250213 | 120300 | 1121240205 | 3475 | 3470 | 3475 | 3470 | 120 |
| 455 | 20250213 | 120200 | 1120823695 | 3460 | 3475 | 3475 | 3460 | 369 |
| 456 | 20250213 | 120100 | 1119546115 | 3470 | 3475 | 3475 | 3470 | 256 |
| 457 | 20250213 | 120000 | 1118656875 | 3470 | 3465 | 3475 | 3465 | 825 |
| 458 | 20250213 | 115900 | 1115793955 | 3475 | 3475 | 3475 | 3475 | 0 |
| 459 | 20250213 | 115800 | 1115793955 | 3475 | 3475 | 3475 | 3475 | 94 |
| 460 | 20250213 | 115700 | 1115467305 | 3465 | 3475 | 3475 | 3465 | 116 |
| 461 | 20250213 | 115600 | 1115064675 | 3465 | 3465 | 3465 | 3465 | 400 |
| 462 | 20250213 | 115500 | 1113678675 | 3480 | 3480 | 3480 | 3460 | 209 |
| 463 | 20250213 | 115400 | 1112955495 | 3480 | 3460 | 3480 | 3460 | 53 |
| 464 | 20250213 | 115300 | 1112772095 | 3485 | 3460 | 3485 | 3460 | 7638 |
| 465 | 20250213 | 115200 | 1086176580 | 3460 | 3460 | 3460 | 3460 | 373 |
| 466 | 20250213 | 115100 | 1084886000 | 3460 | 3465 | 3465 | 3460 | 1032 |
| 467 | 20250213 | 115000 | 1081315230 | 3460 | 3465 | 3470 | 3460 | 5471 |
| 468 | 20250213 | 114900 | 1062358270 | 3465 | 3465 | 3465 | 3465 | 1420 |
| 469 | 20250213 | 114800 | 1057437970 | 3465 | 3475 | 3480 | 3465 | 3128 |
| 470 | 20250213 | 114700 | 1046582015 | 3485 | 3475 | 3495 | 3475 | 1204 |
| 471 | 20250213 | 114600 | 1042397630 | 3495 | 3500 | 3500 | 3480 | 11286 |
| 472 | 20250213 | 114500 | 1003051980 | 3490 | 3495 | 3500 | 3490 | 3816 |
| 473 | 20250213 | 114400 | 989701780 | 3490 | 3485 | 3505 | 3485 | 640 |
| 474 | 20250213 | 114300 | 987460555 | 3500 | 3490 | 3505 | 3480 | 6807 |
| 475 | 20250213 | 114200 | 963675865 | 3490 | 3495 | 3500 | 3480 | 14038 |
| 476 | 20250213 | 114100 | 914715350 | 3495 | 3475 | 3505 | 3470 | 26223 |
| 477 | 20250213 | 114000 | 823256895 | 3475 | 3470 | 3475 | 3465 | 586 |
| 478 | 20250213 | 113900 | 821223625 | 3460 | 3460 | 3475 | 3460 | 291 |
| 479 | 20250213 | 113800 | 820216675 | 3460 | 3470 | 3480 | 3460 | 2865 |
| 480 | 20250213 | 113700 | 810269930 | 3475 | 3475 | 3480 | 3470 | 1274 |
| 481 | 20250213 | 113600 | 805842215 | 3480 | 3480 | 3480 | 3470 | 10652 |
| 482 | 20250213 | 113500 | 768822910 | 3480 | 3460 | 3485 | 3460 | 7833 |
| 483 | 20250213 | 113400 | 741593205 | 3465 | 3460 | 3465 | 3460 | 8241 |
| 484 | 20250213 | 113300 | 713039750 | 3465 | 3465 | 3465 | 3455 | 1652 |
| 485 | 20250213 | 113200 | 707320550 | 3465 | 3465 | 3465 | 3465 | 436 |
| 486 | 20250213 | 113100 | 705809810 | 3460 | 3460 | 3460 | 3460 | 638 |
| 487 | 20250213 | 113000 | 703602330 | 3460 | 3455 | 3465 | 3455 | 407 |
| 488 | 20250213 | 112900 | 702194630 | 3460 | 3460 | 3460 | 3455 | 2157 |
| 489 | 20250213 | 112800 | 694731910 | 3460 | 3455 | 3460 | 3455 | 104 |
| 490 | 20250213 | 112700 | 694372365 | 3455 | 3455 | 3455 | 3455 | 59 |
| 491 | 20250213 | 112600 | 694168520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 492 | 20250213 | 112500 | 694168520 | 3455 | 3450 | 3455 | 3450 | 368 |
| 493 | 20250213 | 112400 | 692898915 | 3455 | 3455 | 3455 | 3450 | 372 |
| 494 | 20250213 | 112300 | 691613815 | 3455 | 3455 | 3460 | 3455 | 235 |
| 495 | 20250213 | 112200 | 690801885 | 3455 | 3465 | 3465 | 3455 | 382 |
| 496 | 20250213 | 112100 | 689480165 | 3465 | 3460 | 3465 | 3455 | 6244 |
| 497 | 20250213 | 112000 | 667880745 | 3460 | 3450 | 3460 | 3450 | 512 |
| 498 | 20250213 | 111900 | 666114235 | 3460 | 3460 | 3460 | 3460 | 195 |
| 499 | 20250213 | 111800 | 665439535 | 3465 | 3465 | 3465 | 3460 | 1070 |
| 500 | 20250213 | 111700 | 661734195 | 3465 | 3460 | 3465 | 3460 | 3379 |
| 501 | 20250213 | 111600 | 650042845 | 3460 | 3455 | 3460 | 3455 | 4520 |
| 502 | 20250213 | 111500 | 634425570 | 3450 | 3445 | 3450 | 3445 | 610 |
| 503 | 20250213 | 111400 | 632321130 | 3445 | 3430 | 3445 | 3430 | 742 |
| 504 | 20250213 | 111300 | 629765690 | 3430 | 3430 | 3430 | 3430 | 671 |
| 505 | 20250213 | 111200 | 627464160 | 3430 | 3430 | 3430 | 3430 | 491 |
| 506 | 20250213 | 111100 | 625780030 | 3430 | 3435 | 3435 | 3430 | 199 |
| 507 | 20250213 | 111000 | 625097265 | 3435 | 3435 | 3435 | 3435 | 829 |
| 508 | 20250213 | 110900 | 622249650 | 3435 | 3435 | 3435 | 3435 | 0 |
| 509 | 20250213 | 110800 | 622249650 | 3435 | 3435 | 3445 | 3435 | 1269 |
| 510 | 20250213 | 110700 | 617888635 | 3445 | 3445 | 3445 | 3445 | 192 |
| 511 | 20250213 | 110600 | 617227195 | 3445 | 3445 | 3445 | 3445 | 29 |
| 512 | 20250213 | 110500 | 617127290 | 3445 | 3435 | 3450 | 3435 | 1011 |
| 513 | 20250213 | 110400 | 613654390 | 3435 | 3435 | 3435 | 3435 | 415 |
| 514 | 20250213 | 110300 | 612228865 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 515 | 20250213 | 110200 | 608803865 | 3435 | 3435 | 3435 | 3435 | 0 |
| 516 | 20250213 | 110100 | 608803865 | 3435 | 3435 | 3435 | 3435 | 0 |
| 517 | 20250213 | 110000 | 608803865 | 3435 | 3435 | 3435 | 3435 | 100 |
| 518 | 20250213 | 105900 | 608460365 | 3435 | 3435 | 3435 | 3435 | 1165 |
| 519 | 20250213 | 105800 | 604458590 | 3425 | 3425 | 3425 | 3425 | 140 |
| 520 | 20250213 | 105700 | 603979090 | 3425 | 3450 | 3450 | 3425 | 4357 |
| 521 | 20250213 | 105600 | 589014330 | 3435 | 3440 | 3440 | 3435 | 853 |
| 522 | 20250213 | 105500 | 586081060 | 3440 | 3450 | 3450 | 3440 | 734 |
| 523 | 20250213 | 105400 | 583554080 | 3450 | 3440 | 3450 | 3440 | 802 |
| 524 | 20250213 | 105300 | 580790290 | 3450 | 3450 | 3450 | 3440 | 1109 |
| 525 | 20250213 | 105200 | 576964645 | 3445 | 3440 | 3445 | 3440 | 403 |
| 526 | 20250213 | 105100 | 575576825 | 3440 | 3440 | 3440 | 3440 | 2411 |
| 527 | 20250213 | 105000 | 567282985 | 3435 | 3435 | 3435 | 3435 | 2 |
| 528 | 20250213 | 104900 | 567276115 | 3430 | 3440 | 3440 | 3430 | 524 |
| 529 | 20250213 | 104800 | 565477575 | 3435 | 3440 | 3440 | 3420 | 4163 |
| 530 | 20250213 | 104700 | 551174315 | 3445 | 3450 | 3455 | 3445 | 582 |
| 531 | 20250213 | 104600 | 549168920 | 3455 | 3445 | 3455 | 3445 | 4249 |
| 532 | 20250213 | 104500 | 534499725 | 3445 | 3435 | 3450 | 3435 | 13349 |
| 533 | 20250213 | 104400 | 488530250 | 3430 | 3420 | 3430 | 3420 | 685 |
| 534 | 20250213 | 104300 | 486180800 | 3430 | 3430 | 3430 | 3430 | 606 |
| 535 | 20250213 | 104200 | 484102220 | 3430 | 3420 | 3430 | 3420 | 242 |
| 536 | 20250213 | 104100 | 483273660 | 3420 | 3420 | 3420 | 3420 | 5 |
| 537 | 20250213 | 104000 | 483256560 | 3435 | 3435 | 3435 | 3430 | 258 |
| 538 | 20250213 | 103900 | 482370620 | 3435 | 3435 | 3435 | 3435 | 13 |
| 539 | 20250213 | 103800 | 482325965 | 3410 | 3425 | 3440 | 3410 | 5297 |
| 540 | 20250213 | 103700 | 464175395 | 3420 | 3420 | 3420 | 3420 | 4705 |
| 541 | 20250213 | 103600 | 448084295 | 3415 | 3405 | 3415 | 3405 | 918 |
| 542 | 20250213 | 103500 | 444949435 | 3400 | 3410 | 3410 | 3400 | 2000 |
| 543 | 20250213 | 103400 | 438136300 | 3410 | 3410 | 3410 | 3410 | 84 |
| 544 | 20250213 | 103300 | 437849860 | 3410 | 3410 | 3410 | 3410 | 0 |
| 545 | 20250213 | 103200 | 437849860 | 3410 | 3410 | 3410 | 3410 | 26 |
| 546 | 20250213 | 103100 | 437761200 | 3410 | 3415 | 3415 | 3410 | 774 |
| 547 | 20250213 | 103000 | 435118210 | 3415 | 3415 | 3415 | 3415 | 0 |
| 548 | 20250213 | 102900 | 435118210 | 3415 | 3420 | 3420 | 3415 | 677 |
| 549 | 20250213 | 102800 | 432805370 | 3420 | 3420 | 3420 | 3415 | 1666 |
| 550 | 20250213 | 102700 | 427108435 | 3420 | 3420 | 3420 | 3420 | 661 |
| 551 | 20250213 | 102600 | 424847815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 552 | 20250213 | 102500 | 424847815 | 3410 | 3405 | 3410 | 3405 | 402 |
| 553 | 20250213 | 102400 | 423478560 | 3410 | 3410 | 3410 | 3410 | 0 |
| 554 | 20250213 | 102300 | 423478560 | 3410 | 3410 | 3410 | 3410 | 4112 |
| 555 | 20250213 | 102200 | 409456640 | 3415 | 3415 | 3415 | 3415 | 20 |
| 556 | 20250213 | 102100 | 409388340 | 3415 | 3415 | 3415 | 3415 | 1384 |
| 557 | 20250213 | 102000 | 404661980 | 3410 | 3410 | 3410 | 3410 | 190 |
| 558 | 20250213 | 101900 | 404014080 | 3415 | 3415 | 3415 | 3415 | 13 |
| 559 | 20250213 | 101800 | 403969685 | 3415 | 3415 | 3415 | 3415 | 0 |
| 560 | 20250213 | 101700 | 403969685 | 3415 | 3415 | 3415 | 3415 | 94 |
| 561 | 20250213 | 101600 | 403648675 | 3425 | 3425 | 3425 | 3415 | 152 |
| 562 | 20250213 | 101500 | 403128125 | 3425 | 3420 | 3425 | 3420 | 30 |
| 563 | 20250213 | 101400 | 403025450 | 3425 | 3420 | 3430 | 3420 | 6149 |
| 564 | 20250213 | 101300 | 381986020 | 3405 | 3420 | 3420 | 3405 | 703 |
| 565 | 20250213 | 101200 | 379591290 | 3420 | 3420 | 3420 | 3420 | 819 |
| 566 | 20250213 | 101100 | 376790310 | 3420 | 3420 | 3420 | 3420 | 0 |
| 567 | 20250213 | 101000 | 376790310 | 3420 | 3410 | 3420 | 3410 | 1632 |
| 568 | 20250213 | 100900 | 371222165 | 3410 | 3410 | 3410 | 3410 | 731 |
| 569 | 20250213 | 100800 | 368729455 | 3410 | 3405 | 3410 | 3405 | 1571 |
| 570 | 20250213 | 100700 | 363379700 | 3405 | 3405 | 3405 | 3405 | 330 |
| 571 | 20250213 | 100600 | 362256050 | 3410 | 3410 | 3410 | 3410 | 879 |
| 572 | 20250213 | 100500 | 359258660 | 3410 | 3410 | 3410 | 3410 | 2 |
| 573 | 20250213 | 100400 | 359251840 | 3410 | 3420 | 3420 | 3405 | 3634 |
| 574 | 20250213 | 100300 | 346847140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 575 | 20250213 | 100200 | 346847140 | 3415 | 3415 | 3415 | 3415 | 393 |
| 576 | 20250213 | 100100 | 345505045 | 3415 | 3420 | 3420 | 3415 | 28 |
| 577 | 20250213 | 100000 | 345409320 | 3420 | 3420 | 3420 | 3420 | 1 |
| 578 | 20250213 | 095900 | 345405900 | 3415 | 3415 | 3415 | 3415 | 102 |
| 579 | 20250213 | 095800 | 345057570 | 3410 | 3425 | 3425 | 3410 | 897 |
| 580 | 20250213 | 095700 | 341994310 | 3425 | 3425 | 3425 | 3425 | 10 |
| 581 | 20250213 | 095600 | 341960060 | 3425 | 3425 | 3425 | 3425 | 1 |
| 582 | 20250213 | 095500 | 341956635 | 3410 | 3415 | 3415 | 3410 | 2762 |
| 583 | 20250213 | 095400 | 332533765 | 3420 | 3420 | 3420 | 3420 | 1615 |
| 584 | 20250213 | 095300 | 327010465 | 3410 | 3410 | 3410 | 3410 | 1 |
| 585 | 20250213 | 095200 | 327007055 | 3415 | 3415 | 3415 | 3415 | 1171 |
| 586 | 20250213 | 095100 | 323008090 | 3415 | 3415 | 3415 | 3410 | 1402 |
| 587 | 20250213 | 095000 | 318226955 | 3415 | 3415 | 3415 | 3415 | 1920 |
| 588 | 20250213 | 094900 | 311670155 | 3415 | 3415 | 3415 | 3415 | 0 |
| 589 | 20250213 | 094800 | 311670155 | 3415 | 3420 | 3420 | 3415 | 115 |
| 590 | 20250213 | 094700 | 311276920 | 3420 | 3425 | 3425 | 3420 | 214 |
| 591 | 20250213 | 094600 | 310544040 | 3425 | 3425 | 3430 | 3425 | 2810 |
| 592 | 20250213 | 094500 | 300918120 | 3425 | 3420 | 3425 | 3420 | 2693 |
| 593 | 20250213 | 094400 | 291707015 | 3420 | 3415 | 3420 | 3410 | 2123 |
| 594 | 20250213 | 094300 | 284461235 | 3415 | 3415 | 3415 | 3410 | 480 |
| 595 | 20250213 | 094200 | 282822535 | 3415 | 3420 | 3420 | 3415 | 40 |
| 596 | 20250213 | 094100 | 282685885 | 3420 | 3420 | 3420 | 3420 | 1 |
| 597 | 20250213 | 094000 | 282682465 | 3410 | 3410 | 3425 | 3410 | 9860 |
| 598 | 20250213 | 093900 | 249013135 | 3405 | 3405 | 3405 | 3405 | 39 |
| 599 | 20250213 | 093800 | 248880340 | 3415 | 3415 | 3415 | 3415 | 0 |
| 600 | 20250213 | 093700 | 248880340 | 3415 | 3410 | 3415 | 3410 | 135 |
| 601 | 20250213 | 093600 | 248419515 | 3410 | 3410 | 3410 | 3410 | 1925 |
| 602 | 20250213 | 093500 | 241855265 | 3410 | 3395 | 3410 | 3395 | 5966 |
| 603 | 20250213 | 093400 | 221516375 | 3395 | 3395 | 3395 | 3395 | 30 |
| 604 | 20250213 | 093300 | 221414525 | 3400 | 3400 | 3400 | 3390 | 2011 |
| 605 | 20250213 | 093200 | 214594035 | 3395 | 3395 | 3395 | 3395 | 20 |
| 606 | 20250213 | 093100 | 214526135 | 3400 | 3400 | 3405 | 3400 | 873 |
| 607 | 20250213 | 093000 | 211556255 | 3400 | 3400 | 3400 | 3400 | 2 |
| 608 | 20250213 | 092900 | 211549455 | 3410 | 3405 | 3410 | 3405 | 707 |
| 609 | 20250213 | 092800 | 209139400 | 3400 | 3405 | 3415 | 3390 | 1713 |
| 610 | 20250213 | 092700 | 203295135 | 3410 | 3415 | 3415 | 3410 | 1041 |
| 611 | 20250213 | 092600 | 199745320 | 3415 | 3405 | 3415 | 3405 | 2443 |
| 612 | 20250213 | 092500 | 191414890 | 3400 | 3400 | 3400 | 3390 | 3091 |
| 613 | 20250213 | 092400 | 180931395 | 3395 | 3395 | 3395 | 3395 | 86 |
| 614 | 20250213 | 092300 | 180639425 | 3400 | 3400 | 3400 | 3400 | 10 |
| 615 | 20250213 | 092200 | 180605425 | 3410 | 3400 | 3410 | 3400 | 219 |
| 616 | 20250213 | 092100 | 179858650 | 3410 | 3410 | 3410 | 3410 | 0 |
| 617 | 20250213 | 092000 | 179858650 | 3410 | 3395 | 3410 | 3395 | 799 |
| 618 | 20250213 | 091900 | 177146000 | 3395 | 3415 | 3415 | 3395 | 465 |
| 619 | 20250213 | 091800 | 175567305 | 3395 | 3410 | 3410 | 3395 | 2334 |
| 620 | 20250213 | 091700 | 167633090 | 3415 | 3405 | 3415 | 3400 | 2198 |
| 621 | 20250213 | 091600 | 160151845 | 3420 | 3410 | 3420 | 3405 | 1202 |
| 622 | 20250213 | 091500 | 156055110 | 3410 | 3415 | 3425 | 3410 | 9723 |
| 623 | 20250213 | 091400 | 122850165 | 3420 | 3420 | 3425 | 3420 | 4123 |
| 624 | 20250213 | 091300 | 108748505 | 3420 | 3425 | 3430 | 3420 | 3824 |
| 625 | 20250213 | 091200 | 95648490 | 3425 | 3400 | 3425 | 3400 | 5728 |
| 626 | 20250213 | 091100 | 76099980 | 3400 | 3400 | 3400 | 3395 | 1134 |
| 627 | 20250213 | 091000 | 72244400 | 3410 | 3410 | 3410 | 3410 | 3074 |
| 628 | 20250213 | 090900 | 61762060 | 3410 | 3390 | 3410 | 3390 | 3608 |
| 629 | 20250213 | 090800 | 49499130 | 3390 | 3365 | 3390 | 3365 | 2627 |
| 630 | 20250213 | 090700 | 40617305 | 3375 | 3355 | 3375 | 3355 | 1436 |
| 631 | 20250213 | 090600 | 35777745 | 3360 | 3345 | 3360 | 3340 | 1197 |
| 632 | 20250213 | 090500 | 31759665 | 3345 | 3340 | 3345 | 3340 | 572 |
| 633 | 20250213 | 090400 | 29849135 | 3340 | 3340 | 3340 | 3335 | 2679 |
| 634 | 20250213 | 090300 | 20904005 | 3340 | 3335 | 3340 | 3335 | 1287 |
| 635 | 20250213 | 090200 | 16608855 | 3335 | 3335 | 3340 | 3335 | 1272 |
| 636 | 20250213 | 090100 | 12363735 | 3335 | 3340 | 3340 | 3335 | 2760 |
| 637 | 20250213 | 090000 | 3155665 | 3335 | 3340 | 3355 | 3335 | 945 |