31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 3 | 20250213 | 193000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20250213 | 192900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20250213 | 192800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20250213 | 192700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20250213 | 192600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20250213 | 192500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20250213 | 192400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20250213 | 192300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20250213 | 192200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20250213 | 192100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20250213 | 192000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20250213 | 191900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20250213 | 191800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20250213 | 191700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20250213 | 191600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20250213 | 191500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20250213 | 191400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20250213 | 191300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20250213 | 191200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20250213 | 191100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20250213 | 191000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20250213 | 190900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20250213 | 190800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20250213 | 190700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20250213 | 190600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20250213 | 190500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20250213 | 190400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20250213 | 190300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20250213 | 190200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20250213 | 190100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 33 | 20250213 | 190000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20250213 | 185900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20250213 | 185800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20250213 | 185700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20250213 | 185600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20250213 | 185500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20250213 | 185400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20250213 | 185300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20250213 | 185200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20250213 | 185100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20250213 | 185000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20250213 | 184900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20250213 | 184800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20250213 | 184700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20250213 | 184600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20250213 | 184500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20250213 | 184400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20250213 | 184300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20250213 | 184200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20250213 | 184100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20250213 | 184000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20250213 | 183900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20250213 | 183800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20250213 | 183700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20250213 | 183600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20250213 | 183500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20250213 | 183400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20250213 | 183300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20250213 | 183200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20250213 | 183100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 63 | 20250213 | 183000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20250213 | 182900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20250213 | 182800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20250213 | 182700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20250213 | 182600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20250213 | 182500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20250213 | 182400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20250213 | 182300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20250213 | 182200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20250213 | 182100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20250213 | 182000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20250213 | 181900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20250213 | 181800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20250213 | 181700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20250213 | 181600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20250213 | 181500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20250213 | 181400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20250213 | 181300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20250213 | 181200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20250213 | 181100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20250213 | 181000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20250213 | 180900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20250213 | 180800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20250213 | 180700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20250213 | 180600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20250213 | 180500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20250213 | 180400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20250213 | 180300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20250213 | 180200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20250213 | 180100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 93 | 20250213 | 180000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20250213 | 175900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20250213 | 175800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20250213 | 175700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20250213 | 175600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20250213 | 175500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20250213 | 175400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20250213 | 175300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20250213 | 175200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20250213 | 175100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20250213 | 175000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20250213 | 174900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20250213 | 174800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20250213 | 174700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20250213 | 174600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20250213 | 174500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20250213 | 174400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20250213 | 174300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20250213 | 174200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20250213 | 174100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20250213 | 174000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20250213 | 173900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20250213 | 173800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20250213 | 173700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20250213 | 173600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20250213 | 173500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20250213 | 173400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20250213 | 173300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20250213 | 173200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20250213 | 173100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 123 | 20250213 | 173000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20250213 | 172900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20250213 | 172800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20250213 | 172700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20250213 | 172600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20250213 | 172500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20250213 | 172400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20250213 | 172300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20250213 | 172200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20250213 | 172100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20250213 | 172000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20250213 | 171900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20250213 | 171800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20250213 | 171700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20250213 | 171600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20250213 | 171500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20250213 | 171400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20250213 | 171300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20250213 | 171200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20250213 | 171100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20250213 | 171000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20250213 | 170900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20250213 | 170800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20250213 | 170700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20250213 | 170600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20250213 | 170500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20250213 | 170400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20250213 | 170300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20250213 | 170200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20250213 | 170100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 153 | 20250213 | 170000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20250213 | 165900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20250213 | 165800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20250213 | 165700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20250213 | 165600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20250213 | 165500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20250213 | 165400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20250213 | 165300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20250213 | 165200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20250213 | 165100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20250213 | 165000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20250213 | 164900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20250213 | 164800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20250213 | 164700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20250213 | 164600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20250213 | 164500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20250213 | 164400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20250213 | 164300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20250213 | 164200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20250213 | 164100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20250213 | 164000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20250213 | 163900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20250213 | 163800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20250213 | 163700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20250213 | 163600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20250213 | 163500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20250213 | 163400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20250213 | 163300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20250213 | 163200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20250213 | 163100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 183 | 20250213 | 163000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20250213 | 162900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20250213 | 162800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20250213 | 162700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20250213 | 162600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20250213 | 162500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20250213 | 162400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20250213 | 162300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20250213 | 162200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20250213 | 162100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20250213 | 162000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20250213 | 161900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20250213 | 161800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20250213 | 161700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20250213 | 161600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20250213 | 161500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20250213 | 161400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20250213 | 161300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20250213 | 161200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20250213 | 161100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20250213 | 161000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20250213 | 160900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20250213 | 160800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20250213 | 160700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20250213 | 160600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20250213 | 160500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20250213 | 160400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20250213 | 160300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20250213 | 160200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20250213 | 160100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 213 | 20250213 | 160000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20250213 | 155900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20250213 | 155800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20250213 | 155700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20250213 | 155600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20250213 | 155500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20250213 | 155400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20250213 | 155300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20250213 | 155200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20250213 | 155100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20250213 | 155000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20250213 | 154900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20250213 | 154800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20250213 | 154700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20250213 | 154600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20250213 | 154500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20250213 | 154400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20250213 | 154300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20250213 | 154200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20250213 | 154100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20250213 | 154000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20250213 | 153900 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20250213 | 153800 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20250213 | 153700 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20250213 | 153600 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20250213 | 153500 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20250213 | 153400 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20250213 | 153300 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20250213 | 153200 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20250213 | 153100 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 243 | 20250213 | 153000 | 1537670860 | 2315 | 2315 | 2315 | 2315 | 8704 |
| 244 | 20250213 | 152900 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 245 | 20250213 | 152800 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 246 | 20250213 | 152700 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20250213 | 152600 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 248 | 20250213 | 152500 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 249 | 20250213 | 152400 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20250213 | 152300 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 251 | 20250213 | 152200 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 252 | 20250213 | 152100 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 253 | 20250213 | 152000 | 1517521100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 254 | 20250213 | 151900 | 1517521100 | 2310 | 2295 | 2315 | 2295 | 3532 |
| 255 | 20250213 | 151800 | 1509388110 | 2290 | 2295 | 2295 | 2290 | 534 |
| 256 | 20250213 | 151700 | 1508162840 | 2295 | 2295 | 2295 | 2295 | 452 |
| 257 | 20250213 | 151600 | 1507125500 | 2290 | 2290 | 2290 | 2290 | 1463 |
| 258 | 20250213 | 151500 | 1503775230 | 2290 | 2295 | 2295 | 2290 | 2221 |
| 259 | 20250213 | 151400 | 1498688340 | 2295 | 2295 | 2295 | 2295 | 1483 |
| 260 | 20250213 | 151300 | 1495284855 | 2295 | 2300 | 2300 | 2295 | 1212 |
| 261 | 20250213 | 151200 | 1492502855 | 2295 | 2300 | 2300 | 2295 | 2829 |
| 262 | 20250213 | 151100 | 1486000405 | 2300 | 2300 | 2300 | 2300 | 358 |
| 263 | 20250213 | 151000 | 1485177005 | 2300 | 2300 | 2300 | 2300 | 240 |
| 264 | 20250213 | 150900 | 1484625005 | 2300 | 2300 | 2300 | 2300 | 5 |
| 265 | 20250213 | 150800 | 1484613505 | 2300 | 2300 | 2300 | 2300 | 201 |
| 266 | 20250213 | 150700 | 1484151205 | 2300 | 2295 | 2300 | 2295 | 136 |
| 267 | 20250213 | 150600 | 1483839035 | 2300 | 2300 | 2300 | 2300 | 463 |
| 268 | 20250213 | 150500 | 1482774135 | 2295 | 2300 | 2300 | 2295 | 779 |
| 269 | 20250213 | 150400 | 1480982445 | 2300 | 2295 | 2300 | 2295 | 1177 |
| 270 | 20250213 | 150300 | 1478275845 | 2295 | 2295 | 2295 | 2290 | 1009 |
| 271 | 20250213 | 150200 | 1475960265 | 2295 | 2295 | 2295 | 2295 | 450 |
| 272 | 20250213 | 150100 | 1474927515 | 2295 | 2295 | 2295 | 2295 | 1407 |
| 273 | 20250213 | 150000 | 1471698450 | 2295 | 2295 | 2295 | 2290 | 1200 |
| 274 | 20250213 | 145900 | 1468945450 | 2295 | 2290 | 2295 | 2290 | 627 |
| 275 | 20250213 | 145800 | 1467509570 | 2290 | 2290 | 2290 | 2290 | 0 |
| 276 | 20250213 | 145700 | 1467509570 | 2290 | 2290 | 2290 | 2290 | 1003 |
| 277 | 20250213 | 145600 | 1465212700 | 2290 | 2290 | 2290 | 2290 | 101 |
| 278 | 20250213 | 145500 | 1464981410 | 2290 | 2290 | 2290 | 2290 | 0 |
| 279 | 20250213 | 145400 | 1464981410 | 2290 | 2295 | 2295 | 2290 | 450 |
| 280 | 20250213 | 145300 | 1463950660 | 2295 | 2295 | 2295 | 2295 | 225 |
| 281 | 20250213 | 145200 | 1463434285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 282 | 20250213 | 145100 | 1463434285 | 2295 | 2295 | 2295 | 2295 | 500 |
| 283 | 20250213 | 145000 | 1462286785 | 2295 | 2290 | 2295 | 2290 | 3792 |
| 284 | 20250213 | 144900 | 1453600605 | 2285 | 2285 | 2285 | 2285 | 229 |
| 285 | 20250213 | 144800 | 1453077340 | 2285 | 2285 | 2285 | 2285 | 5 |
| 286 | 20250213 | 144700 | 1453065915 | 2285 | 2285 | 2285 | 2285 | 18 |
| 287 | 20250213 | 144600 | 1453024785 | 2290 | 2290 | 2290 | 2290 | 6 |
| 288 | 20250213 | 144500 | 1453011045 | 2280 | 2290 | 2290 | 2280 | 10006 |
| 289 | 20250213 | 144400 | 1430194725 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20250213 | 144300 | 1430194725 | 2285 | 2290 | 2290 | 2285 | 292 |
| 291 | 20250213 | 144200 | 1429527245 | 2290 | 2290 | 2290 | 2285 | 33 |
| 292 | 20250213 | 144100 | 1429451680 | 2295 | 2290 | 2295 | 2290 | 4923 |
| 293 | 20250213 | 144000 | 1418177985 | 2290 | 2285 | 2290 | 2280 | 4732 |
| 294 | 20250213 | 143900 | 1407365565 | 2285 | 2285 | 2285 | 2280 | 4505 |
| 295 | 20250213 | 143800 | 1397071755 | 2285 | 2285 | 2285 | 2285 | 52 |
| 296 | 20250213 | 143700 | 1396952935 | 2280 | 2280 | 2280 | 2280 | 0 |
| 297 | 20250213 | 143600 | 1396952935 | 2280 | 2280 | 2280 | 2280 | 138 |
| 298 | 20250213 | 143500 | 1396638295 | 2280 | 2280 | 2280 | 2280 | 62 |
| 299 | 20250213 | 143400 | 1396496935 | 2280 | 2280 | 2280 | 2280 | 568 |
| 300 | 20250213 | 143300 | 1395201895 | 2280 | 2280 | 2280 | 2280 | 1104 |
| 301 | 20250213 | 143200 | 1392684775 | 2280 | 2280 | 2280 | 2280 | 143 |
| 302 | 20250213 | 143100 | 1392358735 | 2280 | 2285 | 2285 | 2280 | 1484 |
| 303 | 20250213 | 143000 | 1388975185 | 2285 | 2280 | 2285 | 2280 | 207 |
| 304 | 20250213 | 142900 | 1388503140 | 2280 | 2280 | 2280 | 2280 | 1263 |
| 305 | 20250213 | 142800 | 1385623500 | 2280 | 2280 | 2280 | 2280 | 780 |
| 306 | 20250213 | 142700 | 1383845100 | 2285 | 2285 | 2285 | 2285 | 50 |
| 307 | 20250213 | 142600 | 1383730850 | 2285 | 2285 | 2285 | 2280 | 605 |
| 308 | 20250213 | 142500 | 1382351425 | 2285 | 2285 | 2285 | 2285 | 3 |
| 309 | 20250213 | 142400 | 1382344570 | 2285 | 2285 | 2285 | 2285 | 45 |
| 310 | 20250213 | 142300 | 1382241745 | 2285 | 2285 | 2285 | 2285 | 23 |
| 311 | 20250213 | 142200 | 1382189190 | 2280 | 2280 | 2280 | 2280 | 130 |
| 312 | 20250213 | 142100 | 1381892790 | 2285 | 2285 | 2285 | 2285 | 33 |
| 313 | 20250213 | 142000 | 1381817385 | 2285 | 2280 | 2285 | 2280 | 130 |
| 314 | 20250213 | 141900 | 1381520975 | 2280 | 2280 | 2285 | 2280 | 832 |
| 315 | 20250213 | 141800 | 1379623965 | 2285 | 2285 | 2285 | 2285 | 23 |
| 316 | 20250213 | 141700 | 1379571410 | 2285 | 2285 | 2285 | 2285 | 699 |
| 317 | 20250213 | 141600 | 1377974195 | 2290 | 2285 | 2290 | 2280 | 4498 |
| 318 | 20250213 | 141500 | 1367718240 | 2280 | 2290 | 2290 | 2280 | 4530 |
| 319 | 20250213 | 141400 | 1357381245 | 2290 | 2290 | 2290 | 2290 | 153 |
| 320 | 20250213 | 141300 | 1357030875 | 2290 | 2290 | 2295 | 2285 | 1854 |
| 321 | 20250213 | 141200 | 1352793820 | 2295 | 2295 | 2295 | 2295 | 1 |
| 322 | 20250213 | 141100 | 1352791525 | 2285 | 2290 | 2290 | 2285 | 15 |
| 323 | 20250213 | 141000 | 1352757225 | 2290 | 2290 | 2290 | 2290 | 21 |
| 324 | 20250213 | 140900 | 1352709135 | 2295 | 2295 | 2295 | 2295 | 0 |
| 325 | 20250213 | 140800 | 1352709135 | 2295 | 2285 | 2295 | 2285 | 220 |
| 326 | 20250213 | 140700 | 1352206425 | 2290 | 2290 | 2290 | 2290 | 500 |
| 327 | 20250213 | 140600 | 1351061425 | 2295 | 2295 | 2295 | 2295 | 2 |
| 328 | 20250213 | 140500 | 1351056835 | 2285 | 2285 | 2285 | 2285 | 30 |
| 329 | 20250213 | 140400 | 1350988285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 330 | 20250213 | 140300 | 1350988285 | 2295 | 2295 | 2295 | 2295 | 1 |
| 331 | 20250213 | 140200 | 1350985990 | 2295 | 2290 | 2295 | 2290 | 2004 |
| 332 | 20250213 | 140100 | 1346396825 | 2290 | 2290 | 2290 | 2290 | 110 |
| 333 | 20250213 | 140000 | 1346144925 | 2285 | 2290 | 2290 | 2285 | 1059 |
| 334 | 20250213 | 135900 | 1343720085 | 2290 | 2290 | 2290 | 2290 | 0 |
| 335 | 20250213 | 135800 | 1343720085 | 2290 | 2290 | 2290 | 2290 | 1 |
| 336 | 20250213 | 135700 | 1343717795 | 2290 | 2290 | 2290 | 2290 | 200 |
| 337 | 20250213 | 135600 | 1343259795 | 2290 | 2290 | 2290 | 2290 | 1162 |
| 338 | 20250213 | 135500 | 1340598815 | 2300 | 2300 | 2300 | 2300 | 1 |
| 339 | 20250213 | 135400 | 1340596515 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 340 | 20250213 | 135300 | 1338301515 | 2295 | 2295 | 2295 | 2295 | 782 |
| 341 | 20250213 | 135200 | 1336506825 | 2295 | 2300 | 2300 | 2295 | 753 |
| 342 | 20250213 | 135100 | 1334777425 | 2300 | 2300 | 2300 | 2300 | 10 |
| 343 | 20250213 | 135000 | 1334754425 | 2300 | 2300 | 2300 | 2300 | 0 |
| 344 | 20250213 | 134900 | 1334754425 | 2300 | 2290 | 2300 | 2290 | 2 |
| 345 | 20250213 | 134800 | 1334749835 | 2300 | 2300 | 2300 | 2300 | 0 |
| 346 | 20250213 | 134700 | 1334749835 | 2300 | 2300 | 2300 | 2300 | 10 |
| 347 | 20250213 | 134600 | 1334726835 | 2290 | 2300 | 2300 | 2290 | 401 |
| 348 | 20250213 | 134500 | 1333804545 | 2300 | 2290 | 2300 | 2290 | 6186 |
| 349 | 20250213 | 134400 | 1319638595 | 2300 | 2300 | 2300 | 2300 | 0 |
| 350 | 20250213 | 134300 | 1319638595 | 2300 | 2300 | 2300 | 2300 | 0 |
| 351 | 20250213 | 134200 | 1319638595 | 2300 | 2300 | 2300 | 2290 | 547 |
| 352 | 20250213 | 134100 | 1318385790 | 2290 | 2290 | 2290 | 2290 | 262 |
| 353 | 20250213 | 134000 | 1317785810 | 2300 | 2300 | 2300 | 2300 | 6 |
| 354 | 20250213 | 133900 | 1317772010 | 2300 | 2295 | 2300 | 2295 | 4060 |
| 355 | 20250213 | 133800 | 1308438775 | 2290 | 2290 | 2290 | 2290 | 75 |
| 356 | 20250213 | 133700 | 1308267025 | 2290 | 2285 | 2290 | 2285 | 1535 |
| 357 | 20250213 | 133600 | 1304759545 | 2290 | 2290 | 2290 | 2290 | 124 |
| 358 | 20250213 | 133500 | 1304475585 | 2295 | 2295 | 2295 | 2295 | 3 |
| 359 | 20250213 | 133400 | 1304468700 | 2295 | 2295 | 2295 | 2295 | 3 |
| 360 | 20250213 | 133300 | 1304461815 | 2290 | 2290 | 2290 | 2290 | 465 |
| 361 | 20250213 | 133200 | 1303396965 | 2295 | 2290 | 2295 | 2290 | 459 |
| 362 | 20250213 | 133100 | 1302345845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 363 | 20250213 | 133000 | 1302345845 | 2295 | 2295 | 2295 | 2295 | 2 |
| 364 | 20250213 | 132900 | 1302341255 | 2295 | 2295 | 2295 | 2295 | 0 |
| 365 | 20250213 | 132800 | 1302341255 | 2295 | 2295 | 2295 | 2295 | 1 |
| 366 | 20250213 | 132700 | 1302338960 | 2295 | 2290 | 2295 | 2290 | 372 |
| 367 | 20250213 | 132600 | 1301487070 | 2295 | 2295 | 2295 | 2295 | 44 |
| 368 | 20250213 | 132500 | 1301386090 | 2295 | 2295 | 2295 | 2295 | 120 |
| 369 | 20250213 | 132400 | 1301110690 | 2295 | 2295 | 2295 | 2295 | 12 |
| 370 | 20250213 | 132300 | 1301083150 | 2295 | 2295 | 2295 | 2295 | 15 |
| 371 | 20250213 | 132200 | 1301048725 | 2290 | 2290 | 2290 | 2290 | 50 |
| 372 | 20250213 | 132100 | 1300934225 | 2290 | 2290 | 2290 | 2290 | 9 |
| 373 | 20250213 | 132000 | 1300913615 | 2290 | 2295 | 2295 | 2290 | 1106 |
| 374 | 20250213 | 131900 | 1298380870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20250213 | 131800 | 1298380870 | 2300 | 2300 | 2300 | 2295 | 10 |
| 376 | 20250213 | 131700 | 1298357880 | 2300 | 2300 | 2300 | 2300 | 6 |
| 377 | 20250213 | 131600 | 1298344080 | 2290 | 2290 | 2300 | 2290 | 146 |
| 378 | 20250213 | 131500 | 1298009730 | 2300 | 2300 | 2300 | 2300 | 43 |
| 379 | 20250213 | 131400 | 1297910830 | 2305 | 2295 | 2305 | 2295 | 3213 |
| 380 | 20250213 | 131300 | 1290526615 | 2295 | 2295 | 2295 | 2285 | 6103 |
| 381 | 20250213 | 131200 | 1276566870 | 2290 | 2295 | 2295 | 2290 | 788 |
| 382 | 20250213 | 131100 | 1274760685 | 2295 | 2295 | 2295 | 2295 | 2917 |
| 383 | 20250213 | 131000 | 1268066170 | 2295 | 2295 | 2295 | 2295 | 2002 |
| 384 | 20250213 | 130900 | 1263471580 | 2300 | 2300 | 2300 | 2300 | 120 |
| 385 | 20250213 | 130800 | 1263195580 | 2295 | 2295 | 2295 | 2295 | 448 |
| 386 | 20250213 | 130700 | 1262167420 | 2300 | 2300 | 2300 | 2300 | 6 |
| 387 | 20250213 | 130600 | 1262153620 | 2300 | 2295 | 2300 | 2295 | 251 |
| 388 | 20250213 | 130500 | 1261577070 | 2300 | 2300 | 2300 | 2300 | 459 |
| 389 | 20250213 | 130400 | 1260521370 | 2300 | 2300 | 2300 | 2295 | 9 |
| 390 | 20250213 | 130300 | 1260500700 | 2295 | 2300 | 2300 | 2295 | 710 |
| 391 | 20250213 | 130200 | 1258871200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 392 | 20250213 | 130100 | 1258871200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 393 | 20250213 | 130000 | 1258871200 | 2300 | 2305 | 2305 | 2300 | 2282 |
| 394 | 20250213 | 125900 | 1253622480 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20250213 | 125800 | 1253622480 | 2305 | 2300 | 2305 | 2300 | 2799 |
| 396 | 20250213 | 125700 | 1247184775 | 2300 | 2300 | 2300 | 2300 | 3 |
| 397 | 20250213 | 125600 | 1247177875 | 2300 | 2300 | 2300 | 2300 | 10 |
| 398 | 20250213 | 125500 | 1247154875 | 2300 | 2295 | 2300 | 2295 | 598 |
| 399 | 20250213 | 125400 | 1245781985 | 2300 | 2295 | 2300 | 2295 | 186 |
| 400 | 20250213 | 125300 | 1245355110 | 2295 | 2295 | 2295 | 2295 | 104 |
| 401 | 20250213 | 125200 | 1245116430 | 2295 | 2295 | 2295 | 2295 | 116 |
| 402 | 20250213 | 125100 | 1244850210 | 2295 | 2295 | 2295 | 2295 | 1499 |
| 403 | 20250213 | 125000 | 1241410005 | 2300 | 2295 | 2305 | 2295 | 230 |
| 404 | 20250213 | 124900 | 1240882000 | 2300 | 2305 | 2305 | 2295 | 227 |
| 405 | 20250213 | 124800 | 1240360830 | 2300 | 2300 | 2300 | 2300 | 250 |
| 406 | 20250213 | 124700 | 1239785830 | 2300 | 2300 | 2300 | 2300 | 1018 |
| 407 | 20250213 | 124600 | 1237444430 | 2300 | 2300 | 2305 | 2300 | 42 |
| 408 | 20250213 | 124500 | 1237347775 | 2305 | 2300 | 2305 | 2300 | 279 |
| 409 | 20250213 | 124400 | 1236705860 | 2305 | 2300 | 2305 | 2295 | 67 |
| 410 | 20250213 | 124300 | 1236551970 | 2300 | 2305 | 2305 | 2300 | 60 |
| 411 | 20250213 | 124200 | 1236413915 | 2305 | 2305 | 2305 | 2305 | 20 |
| 412 | 20250213 | 124100 | 1236367815 | 2305 | 2305 | 2305 | 2305 | 22 |
| 413 | 20250213 | 124000 | 1236317105 | 2305 | 2300 | 2305 | 2300 | 18230 |
| 414 | 20250213 | 123900 | 1194383470 | 2305 | 2300 | 2305 | 2300 | 131 |
| 415 | 20250213 | 123800 | 1194081665 | 2300 | 2300 | 2305 | 2300 | 2972 |
| 416 | 20250213 | 123700 | 1187246055 | 2300 | 2295 | 2300 | 2295 | 303 |
| 417 | 20250213 | 123600 | 1186550655 | 2300 | 2300 | 2300 | 2300 | 550 |
| 418 | 20250213 | 123500 | 1185285655 | 2300 | 2300 | 2300 | 2300 | 50 |
| 419 | 20250213 | 123400 | 1185170655 | 2295 | 2300 | 2300 | 2295 | 163 |
| 420 | 20250213 | 123300 | 1184796505 | 2300 | 2300 | 2300 | 2300 | 78 |
| 421 | 20250213 | 123200 | 1184617105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20250213 | 123100 | 1184617105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 423 | 20250213 | 123000 | 1184617105 | 2300 | 2300 | 2300 | 2300 | 93 |
| 424 | 20250213 | 122900 | 1184403205 | 2300 | 2300 | 2300 | 2300 | 110 |
| 425 | 20250213 | 122800 | 1184150205 | 2300 | 2300 | 2300 | 2300 | 500 |
| 426 | 20250213 | 122700 | 1183000205 | 2300 | 2295 | 2300 | 2295 | 6 |
| 427 | 20250213 | 122600 | 1182986430 | 2295 | 2295 | 2295 | 2295 | 195 |
| 428 | 20250213 | 122500 | 1182538905 | 2295 | 2295 | 2295 | 2295 | 318 |
| 429 | 20250213 | 122400 | 1181809095 | 2295 | 2295 | 2295 | 2295 | 33 |
| 430 | 20250213 | 122300 | 1181733360 | 2290 | 2290 | 2290 | 2290 | 79 |
| 431 | 20250213 | 122200 | 1181552450 | 2290 | 2290 | 2290 | 2290 | 141 |
| 432 | 20250213 | 122100 | 1181229560 | 2285 | 2295 | 2295 | 2285 | 235 |
| 433 | 20250213 | 122000 | 1180691385 | 2295 | 2295 | 2295 | 2295 | 67 |
| 434 | 20250213 | 121900 | 1180537620 | 2295 | 2290 | 2295 | 2290 | 22 |
| 435 | 20250213 | 121800 | 1180487230 | 2290 | 2295 | 2295 | 2290 | 48 |
| 436 | 20250213 | 121700 | 1180377305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 437 | 20250213 | 121600 | 1180377305 | 2285 | 2290 | 2290 | 2285 | 3846 |
| 438 | 20250213 | 121500 | 1171575370 | 2290 | 2290 | 2290 | 2290 | 357 |
| 439 | 20250213 | 121400 | 1170757840 | 2290 | 2295 | 2295 | 2290 | 555 |
| 440 | 20250213 | 121300 | 1169484125 | 2295 | 2295 | 2295 | 2295 | 1 |
| 441 | 20250213 | 121200 | 1169481830 | 2300 | 2300 | 2300 | 2300 | 22 |
| 442 | 20250213 | 121100 | 1169431230 | 2300 | 2300 | 2300 | 2300 | 98 |
| 443 | 20250213 | 121000 | 1169205830 | 2300 | 2300 | 2300 | 2295 | 228 |
| 444 | 20250213 | 120900 | 1168682430 | 2300 | 2300 | 2300 | 2300 | 146 |
| 445 | 20250213 | 120800 | 1168346630 | 2300 | 2300 | 2300 | 2300 | 20 |
| 446 | 20250213 | 120700 | 1168300630 | 2300 | 2300 | 2300 | 2300 | 2567 |
| 447 | 20250213 | 120600 | 1162396530 | 2295 | 2295 | 2295 | 2295 | 77 |
| 448 | 20250213 | 120500 | 1162219815 | 2295 | 2295 | 2295 | 2295 | 340 |
| 449 | 20250213 | 120400 | 1161439515 | 2295 | 2295 | 2295 | 2295 | 2 |
| 450 | 20250213 | 120300 | 1161434925 | 2295 | 2295 | 2295 | 2295 | 601 |
| 451 | 20250213 | 120200 | 1160055630 | 2295 | 2295 | 2295 | 2295 | 981 |
| 452 | 20250213 | 120100 | 1157804235 | 2295 | 2295 | 2295 | 2295 | 630 |
| 453 | 20250213 | 120000 | 1156358385 | 2300 | 2300 | 2300 | 2300 | 105 |
| 454 | 20250213 | 115900 | 1156116885 | 2300 | 2300 | 2300 | 2300 | 5 |
| 455 | 20250213 | 115800 | 1156105385 | 2295 | 2295 | 2295 | 2295 | 411 |
| 456 | 20250213 | 115700 | 1155162140 | 2295 | 2295 | 2295 | 2295 | 893 |
| 457 | 20250213 | 115600 | 1153112705 | 2295 | 2295 | 2295 | 2295 | 1 |
| 458 | 20250213 | 115500 | 1153110410 | 2290 | 2295 | 2300 | 2290 | 1083 |
| 459 | 20250213 | 115400 | 1150625330 | 2295 | 2295 | 2295 | 2295 | 120 |
| 460 | 20250213 | 115300 | 1150349930 | 2300 | 2295 | 2300 | 2295 | 5051 |
| 461 | 20250213 | 115200 | 1138757880 | 2295 | 2300 | 2300 | 2295 | 191 |
| 462 | 20250213 | 115100 | 1138318585 | 2300 | 2295 | 2300 | 2295 | 122 |
| 463 | 20250213 | 115000 | 1138038025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 464 | 20250213 | 114900 | 1138038025 | 2300 | 2300 | 2300 | 2300 | 4 |
| 465 | 20250213 | 114800 | 1138028825 | 2300 | 2300 | 2300 | 2300 | 500 |
| 466 | 20250213 | 114700 | 1136878825 | 2300 | 2300 | 2300 | 2300 | 105 |
| 467 | 20250213 | 114600 | 1136637325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 468 | 20250213 | 114500 | 1136637325 | 2300 | 2300 | 2300 | 2300 | 100 |
| 469 | 20250213 | 114400 | 1136407325 | 2300 | 2300 | 2300 | 2300 | 463 |
| 470 | 20250213 | 114300 | 1135342425 | 2305 | 2300 | 2305 | 2300 | 401 |
| 471 | 20250213 | 114200 | 1134420120 | 2300 | 2305 | 2305 | 2300 | 2063 |
| 472 | 20250213 | 114100 | 1129674905 | 2310 | 2310 | 2310 | 2310 | 33 |
| 473 | 20250213 | 114000 | 1129598675 | 2310 | 2305 | 2310 | 2305 | 2275 |
| 474 | 20250213 | 113900 | 1124354485 | 2305 | 2305 | 2305 | 2300 | 454 |
| 475 | 20250213 | 113800 | 1123310020 | 2305 | 2305 | 2305 | 2305 | 1 |
| 476 | 20250213 | 113700 | 1123307715 | 2305 | 2305 | 2305 | 2305 | 6 |
| 477 | 20250213 | 113600 | 1123293885 | 2305 | 2305 | 2305 | 2305 | 2 |
| 478 | 20250213 | 113500 | 1123289275 | 2305 | 2305 | 2305 | 2305 | 43 |
| 479 | 20250213 | 113400 | 1123190160 | 2305 | 2305 | 2305 | 2305 | 1 |
| 480 | 20250213 | 113300 | 1123187855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 481 | 20250213 | 113200 | 1123187855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 482 | 20250213 | 113100 | 1123187855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 483 | 20250213 | 113000 | 1123187855 | 2305 | 2305 | 2310 | 2300 | 600 |
| 484 | 20250213 | 112900 | 1121805315 | 2305 | 2305 | 2305 | 2305 | 0 |
| 485 | 20250213 | 112800 | 1121805315 | 2305 | 2305 | 2305 | 2305 | 21 |
| 486 | 20250213 | 112700 | 1121756910 | 2300 | 2300 | 2305 | 2300 | 2920 |
| 487 | 20250213 | 112600 | 1115040900 | 2300 | 2300 | 2305 | 2300 | 426 |
| 488 | 20250213 | 112500 | 1114060100 | 2300 | 2300 | 2305 | 2300 | 316 |
| 489 | 20250213 | 112400 | 1113333295 | 2300 | 2305 | 2305 | 2300 | 1063 |
| 490 | 20250213 | 112300 | 1110883095 | 2305 | 2305 | 2305 | 2305 | 208 |
| 491 | 20250213 | 112200 | 1110403655 | 2305 | 2305 | 2305 | 2305 | 519 |
| 492 | 20250213 | 112100 | 1109207360 | 2305 | 2305 | 2305 | 2305 | 6084 |
| 493 | 20250213 | 112000 | 1095183740 | 2305 | 2305 | 2305 | 2305 | 0 |
| 494 | 20250213 | 111900 | 1095183740 | 2305 | 2305 | 2305 | 2305 | 0 |
| 495 | 20250213 | 111800 | 1095183740 | 2305 | 2305 | 2305 | 2305 | 123 |
| 496 | 20250213 | 111700 | 1094900225 | 2305 | 2305 | 2305 | 2305 | 200 |
| 497 | 20250213 | 111600 | 1094439225 | 2305 | 2305 | 2305 | 2300 | 764 |
| 498 | 20250213 | 111500 | 1092681000 | 2305 | 2305 | 2305 | 2305 | 58 |
| 499 | 20250213 | 111400 | 1092547310 | 2305 | 2305 | 2305 | 2305 | 125 |
| 500 | 20250213 | 111300 | 1092259185 | 2305 | 2295 | 2305 | 2295 | 7104 |
| 501 | 20250213 | 111200 | 1075918625 | 2300 | 2300 | 2300 | 2300 | 300 |
| 502 | 20250213 | 111100 | 1075228625 | 2300 | 2300 | 2300 | 2300 | 238 |
| 503 | 20250213 | 111000 | 1074681225 | 2295 | 2300 | 2300 | 2295 | 335 |
| 504 | 20250213 | 110900 | 1073910785 | 2300 | 2300 | 2300 | 2295 | 436 |
| 505 | 20250213 | 110800 | 1072908055 | 2290 | 2300 | 2300 | 2290 | 1291 |
| 506 | 20250213 | 110700 | 1069950155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 507 | 20250213 | 110600 | 1069950155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 508 | 20250213 | 110500 | 1069950155 | 2295 | 2295 | 2295 | 2295 | 1275 |
| 509 | 20250213 | 110400 | 1067024030 | 2295 | 2295 | 2295 | 2290 | 351 |
| 510 | 20250213 | 110300 | 1066219680 | 2295 | 2295 | 2295 | 2295 | 4 |
| 511 | 20250213 | 110200 | 1066210500 | 2295 | 2295 | 2295 | 2295 | 0 |
| 512 | 20250213 | 110100 | 1066210500 | 2295 | 2295 | 2295 | 2295 | 20 |
| 513 | 20250213 | 110000 | 1066164600 | 2295 | 2295 | 2295 | 2295 | 0 |
| 514 | 20250213 | 105900 | 1066164600 | 2295 | 2295 | 2295 | 2290 | 742 |
| 515 | 20250213 | 105800 | 1064461715 | 2295 | 2295 | 2295 | 2295 | 0 |
| 516 | 20250213 | 105700 | 1064461715 | 2295 | 2295 | 2295 | 2295 | 0 |
| 517 | 20250213 | 105600 | 1064461715 | 2295 | 2295 | 2295 | 2295 | 410 |
| 518 | 20250213 | 105500 | 1063520765 | 2300 | 2300 | 2300 | 2300 | 1112 |
| 519 | 20250213 | 105400 | 1060963165 | 2300 | 2300 | 2300 | 2300 | 219 |
| 520 | 20250213 | 105300 | 1060459465 | 2300 | 2300 | 2300 | 2300 | 9 |
| 521 | 20250213 | 105200 | 1060438765 | 2300 | 2300 | 2300 | 2300 | 1 |
| 522 | 20250213 | 105100 | 1060436465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20250213 | 105000 | 1060436465 | 2290 | 2295 | 2295 | 2290 | 600 |
| 524 | 20250213 | 104900 | 1059062395 | 2300 | 2300 | 2300 | 2300 | 2 |
| 525 | 20250213 | 104800 | 1059057795 | 2295 | 2295 | 2295 | 2295 | 0 |
| 526 | 20250213 | 104700 | 1059057795 | 2295 | 2295 | 2295 | 2295 | 793 |
| 527 | 20250213 | 104600 | 1057237860 | 2300 | 2300 | 2300 | 2300 | 480 |
| 528 | 20250213 | 104500 | 1056133860 | 2305 | 2300 | 2305 | 2300 | 242 |
| 529 | 20250213 | 104400 | 1055577210 | 2305 | 2305 | 2305 | 2305 | 1 |
| 530 | 20250213 | 104300 | 1055574905 | 2305 | 2305 | 2305 | 2305 | 20 |
| 531 | 20250213 | 104200 | 1055528805 | 2305 | 2305 | 2305 | 2305 | 670 |
| 532 | 20250213 | 104100 | 1053984455 | 2305 | 2300 | 2305 | 2300 | 151 |
| 533 | 20250213 | 104000 | 1053637150 | 2300 | 2300 | 2300 | 2300 | 40 |
| 534 | 20250213 | 103900 | 1053545150 | 2300 | 2300 | 2300 | 2300 | 835 |
| 535 | 20250213 | 103800 | 1051624650 | 2300 | 2300 | 2300 | 2300 | 150 |
| 536 | 20250213 | 103700 | 1051279650 | 2305 | 2305 | 2305 | 2305 | 2 |
| 537 | 20250213 | 103600 | 1051275040 | 2300 | 2305 | 2305 | 2300 | 47 |
| 538 | 20250213 | 103500 | 1051166815 | 2300 | 2300 | 2305 | 2300 | 205 |
| 539 | 20250213 | 103400 | 1050695310 | 2300 | 2295 | 2300 | 2295 | 1531 |
| 540 | 20250213 | 103300 | 1047178555 | 2295 | 2295 | 2295 | 2295 | 1 |
| 541 | 20250213 | 103200 | 1047176260 | 2300 | 2300 | 2300 | 2300 | 457 |
| 542 | 20250213 | 103100 | 1046125160 | 2300 | 2300 | 2300 | 2300 | 21 |
| 543 | 20250213 | 103000 | 1046076860 | 2300 | 2300 | 2300 | 2300 | 1010 |
| 544 | 20250213 | 102900 | 1043753860 | 2295 | 2295 | 2295 | 2295 | 958 |
| 545 | 20250213 | 102800 | 1041555250 | 2295 | 2295 | 2295 | 2295 | 307 |
| 546 | 20250213 | 102700 | 1040850685 | 2295 | 2300 | 2300 | 2295 | 319 |
| 547 | 20250213 | 102600 | 1040118430 | 2300 | 2300 | 2300 | 2300 | 2 |
| 548 | 20250213 | 102500 | 1040113830 | 2300 | 2300 | 2300 | 2300 | 495 |
| 549 | 20250213 | 102400 | 1038975330 | 2305 | 2305 | 2305 | 2300 | 504 |
| 550 | 20250213 | 102300 | 1037814610 | 2300 | 2300 | 2310 | 2300 | 10641 |
| 551 | 20250213 | 102200 | 1013302745 | 2300 | 2295 | 2300 | 2295 | 1761 |
| 552 | 20250213 | 102100 | 1009259945 | 2295 | 2290 | 2295 | 2290 | 258 |
| 553 | 20250213 | 102000 | 1008669100 | 2290 | 2295 | 2295 | 2290 | 532 |
| 554 | 20250213 | 101900 | 1007450715 | 2295 | 2295 | 2295 | 2295 | 4961 |
| 555 | 20250213 | 101800 | 996065220 | 2295 | 2295 | 2295 | 2295 | 18 |
| 556 | 20250213 | 101700 | 996023910 | 2290 | 2290 | 2290 | 2290 | 375 |
| 557 | 20250213 | 101600 | 995165160 | 2290 | 2290 | 2290 | 2290 | 2803 |
| 558 | 20250213 | 101500 | 988746290 | 2290 | 2290 | 2290 | 2290 | 1441 |
| 559 | 20250213 | 101400 | 985446400 | 2290 | 2285 | 2290 | 2285 | 5 |
| 560 | 20250213 | 101300 | 985434960 | 2290 | 2290 | 2290 | 2285 | 2259 |
| 561 | 20250213 | 101200 | 980262850 | 2290 | 2290 | 2290 | 2280 | 620 |
| 562 | 20250213 | 101100 | 978848045 | 2275 | 2285 | 2290 | 2275 | 2936 |
| 563 | 20250213 | 101000 | 972152735 | 2285 | 2290 | 2290 | 2285 | 614 |
| 564 | 20250213 | 100900 | 970749680 | 2290 | 2290 | 2290 | 2290 | 1088 |
| 565 | 20250213 | 100800 | 968258160 | 2290 | 2290 | 2290 | 2275 | 5052 |
| 566 | 20250213 | 100700 | 956741105 | 2290 | 2290 | 2290 | 2290 | 3216 |
| 567 | 20250213 | 100600 | 949376465 | 2290 | 2285 | 2290 | 2280 | 6471 |
| 568 | 20250213 | 100500 | 934590975 | 2285 | 2280 | 2285 | 2275 | 261 |
| 569 | 20250213 | 100400 | 933995500 | 2280 | 2280 | 2280 | 2275 | 1428 |
| 570 | 20250213 | 100300 | 930739715 | 2280 | 2280 | 2285 | 2270 | 3546 |
| 571 | 20250213 | 100200 | 922677795 | 2280 | 2285 | 2285 | 2280 | 573 |
| 572 | 20250213 | 100100 | 921370990 | 2285 | 2280 | 2285 | 2280 | 702 |
| 573 | 20250213 | 100000 | 919770420 | 2280 | 2280 | 2280 | 2280 | 51 |
| 574 | 20250213 | 095900 | 919654140 | 2280 | 2280 | 2280 | 2275 | 2719 |
| 575 | 20250213 | 095800 | 913454825 | 2280 | 2280 | 2280 | 2275 | 906 |
| 576 | 20250213 | 095700 | 911393225 | 2280 | 2280 | 2280 | 2280 | 10 |
| 577 | 20250213 | 095600 | 911370425 | 2280 | 2275 | 2280 | 2275 | 1095 |
| 578 | 20250213 | 095500 | 908878825 | 2280 | 2280 | 2280 | 2280 | 2819 |
| 579 | 20250213 | 095400 | 902451505 | 2280 | 2285 | 2285 | 2280 | 1001 |
| 580 | 20250213 | 095300 | 900169220 | 2280 | 2280 | 2285 | 2280 | 1006 |
| 581 | 20250213 | 095200 | 897875515 | 2280 | 2285 | 2285 | 2280 | 1358 |
| 582 | 20250213 | 095100 | 894777485 | 2285 | 2285 | 2290 | 2285 | 1502 |
| 583 | 20250213 | 095000 | 891345405 | 2280 | 2285 | 2285 | 2280 | 3203 |
| 584 | 20250213 | 094900 | 884030370 | 2290 | 2290 | 2290 | 2290 | 20 |
| 585 | 20250213 | 094800 | 883984570 | 2290 | 2290 | 2290 | 2280 | 1001 |
| 586 | 20250213 | 094700 | 881696560 | 2280 | 2285 | 2290 | 2280 | 2888 |
| 587 | 20250213 | 094600 | 875097065 | 2285 | 2285 | 2285 | 2275 | 184 |
| 588 | 20250213 | 094500 | 874676635 | 2285 | 2275 | 2285 | 2275 | 3837 |
| 589 | 20250213 | 094400 | 865928670 | 2270 | 2270 | 2270 | 2270 | 7376 |
| 590 | 20250213 | 094300 | 849185150 | 2270 | 2270 | 2270 | 2265 | 520 |
| 591 | 20250213 | 094200 | 848006500 | 2270 | 2265 | 2270 | 2260 | 5728 |
| 592 | 20250213 | 094100 | 835032375 | 2260 | 2260 | 2265 | 2260 | 338 |
| 593 | 20250213 | 094000 | 834268490 | 2260 | 2260 | 2260 | 2255 | 4804 |
| 594 | 20250213 | 093900 | 823415470 | 2255 | 2255 | 2265 | 2255 | 8789 |
| 595 | 20250213 | 093800 | 803586135 | 2255 | 2265 | 2265 | 2255 | 10026 |
| 596 | 20250213 | 093700 | 780938800 | 2260 | 2265 | 2270 | 2260 | 5424 |
| 597 | 20250213 | 093600 | 768673475 | 2265 | 2265 | 2270 | 2260 | 4529 |
| 598 | 20250213 | 093500 | 758417575 | 2265 | 2260 | 2265 | 2260 | 3023 |
| 599 | 20250213 | 093400 | 751577170 | 2265 | 2260 | 2270 | 2255 | 5521 |
| 600 | 20250213 | 093300 | 739100760 | 2265 | 2260 | 2265 | 2255 | 4245 |
| 601 | 20250213 | 093200 | 729524315 | 2265 | 2270 | 2270 | 2255 | 1363 |
| 602 | 20250213 | 093100 | 726446050 | 2255 | 2260 | 2270 | 2255 | 5807 |
| 603 | 20250213 | 093000 | 713347335 | 2265 | 2270 | 2270 | 2260 | 701 |
| 604 | 20250213 | 092900 | 711757245 | 2275 | 2275 | 2280 | 2250 | 113516 |
| 605 | 20250213 | 092800 | 455308080 | 2275 | 2275 | 2280 | 2270 | 12346 |
| 606 | 20250213 | 092700 | 427236805 | 2275 | 2280 | 2280 | 2275 | 1223 |
| 607 | 20250213 | 092600 | 424454425 | 2280 | 2280 | 2290 | 2275 | 800 |
| 608 | 20250213 | 092500 | 422630635 | 2280 | 2280 | 2280 | 2280 | 10304 |
| 609 | 20250213 | 092400 | 399137515 | 2285 | 2285 | 2295 | 2280 | 2228 |
| 610 | 20250213 | 092300 | 394038470 | 2290 | 2290 | 2290 | 2285 | 2598 |
| 611 | 20250213 | 092200 | 388099050 | 2290 | 2285 | 2290 | 2280 | 1733 |
| 612 | 20250213 | 092100 | 384133930 | 2280 | 2290 | 2290 | 2270 | 15665 |
| 613 | 20250213 | 092000 | 348405905 | 2290 | 2285 | 2290 | 2285 | 8630 |
| 614 | 20250213 | 091900 | 328686255 | 2280 | 2285 | 2290 | 2280 | 7339 |
| 615 | 20250213 | 091800 | 311917925 | 2290 | 2290 | 2290 | 2285 | 307 |
| 616 | 20250213 | 091700 | 311215895 | 2285 | 2290 | 2290 | 2280 | 4940 |
| 617 | 20250213 | 091600 | 299929735 | 2290 | 2290 | 2290 | 2290 | 3476 |
| 618 | 20250213 | 091500 | 291969695 | 2290 | 2295 | 2295 | 2290 | 58 |
| 619 | 20250213 | 091400 | 291836865 | 2295 | 2295 | 2295 | 2295 | 1341 |
| 620 | 20250213 | 091300 | 288759270 | 2295 | 2285 | 2295 | 2285 | 2884 |
| 621 | 20250213 | 091200 | 282156610 | 2285 | 2285 | 2285 | 2285 | 1775 |
| 622 | 20250213 | 091100 | 278100735 | 2280 | 2285 | 2285 | 2280 | 3091 |
| 623 | 20250213 | 091000 | 271051155 | 2285 | 2290 | 2290 | 2280 | 7085 |
| 624 | 20250213 | 090900 | 254866265 | 2290 | 2290 | 2290 | 2285 | 6405 |
| 625 | 20250213 | 090800 | 240204975 | 2290 | 2290 | 2290 | 2285 | 10550 |
| 626 | 20250213 | 090700 | 216095540 | 2290 | 2285 | 2290 | 2285 | 2451 |
| 627 | 20250213 | 090600 | 210483755 | 2285 | 2285 | 2285 | 2280 | 1853 |
| 628 | 20250213 | 090500 | 206249750 | 2280 | 2270 | 2285 | 2270 | 21431 |
| 629 | 20250213 | 090400 | 157457560 | 2270 | 2275 | 2285 | 2265 | 10379 |
| 630 | 20250213 | 090300 | 133886865 | 2270 | 2270 | 2280 | 2265 | 4552 |
| 631 | 20250213 | 090200 | 123543405 | 2270 | 2280 | 2285 | 2265 | 7191 |
| 632 | 20250213 | 090100 | 107210730 | 2270 | 2290 | 2300 | 2270 | 28536 |
| 633 | 20250213 | 090000 | 42073855 | 2290 | 2280 | 2290 | 2280 | 18176 |