31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 3 | 20250213 | 192000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20250213 | 191900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20250213 | 191800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20250213 | 191700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20250213 | 191600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20250213 | 191500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20250213 | 191400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20250213 | 191300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20250213 | 191200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20250213 | 191100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20250213 | 191000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20250213 | 190900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20250213 | 190800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20250213 | 190700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20250213 | 190600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20250213 | 190500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20250213 | 190400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20250213 | 190300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20250213 | 190200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20250213 | 190100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20250213 | 190000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20250213 | 185900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20250213 | 185800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20250213 | 185700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20250213 | 185600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20250213 | 185500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20250213 | 185400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20250213 | 185300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20250213 | 185200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20250213 | 185100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 33 | 20250213 | 185000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20250213 | 184900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20250213 | 184800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20250213 | 184700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20250213 | 184600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20250213 | 184500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20250213 | 184400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20250213 | 184300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20250213 | 184200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20250213 | 184100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20250213 | 184000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20250213 | 183900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20250213 | 183800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20250213 | 183700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20250213 | 183600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20250213 | 183500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20250213 | 183400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20250213 | 183300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20250213 | 183200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20250213 | 183100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20250213 | 183000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20250213 | 182900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20250213 | 182800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20250213 | 182700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20250213 | 182600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20250213 | 182500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20250213 | 182400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20250213 | 182300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20250213 | 182200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20250213 | 182100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 63 | 20250213 | 182000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20250213 | 181900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20250213 | 181800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20250213 | 181700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20250213 | 181600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20250213 | 181500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20250213 | 181400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20250213 | 181300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20250213 | 181200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20250213 | 181100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20250213 | 181000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20250213 | 180900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20250213 | 180800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20250213 | 180700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20250213 | 180600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20250213 | 180500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20250213 | 180400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20250213 | 180300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20250213 | 180200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20250213 | 180100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20250213 | 180000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20250213 | 175900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20250213 | 175800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20250213 | 175700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20250213 | 175600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20250213 | 175500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20250213 | 175400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20250213 | 175300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20250213 | 175200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20250213 | 175100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 93 | 20250213 | 175000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20250213 | 174900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20250213 | 174800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20250213 | 174700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20250213 | 174600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20250213 | 174500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20250213 | 174400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20250213 | 174300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20250213 | 174200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20250213 | 174100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20250213 | 174000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20250213 | 173900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20250213 | 173800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20250213 | 173700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20250213 | 173600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20250213 | 173500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20250213 | 173400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20250213 | 173300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20250213 | 173200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20250213 | 173100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20250213 | 173000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20250213 | 172900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20250213 | 172800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20250213 | 172700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20250213 | 172600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20250213 | 172500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20250213 | 172400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20250213 | 172300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20250213 | 172200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20250213 | 172100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 123 | 20250213 | 172000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20250213 | 171900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20250213 | 171800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20250213 | 171700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20250213 | 171600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20250213 | 171500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20250213 | 171400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20250213 | 171300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20250213 | 171200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20250213 | 171100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20250213 | 171000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20250213 | 170900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20250213 | 170800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20250213 | 170700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20250213 | 170600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20250213 | 170500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20250213 | 170400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20250213 | 170300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20250213 | 170200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20250213 | 170100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20250213 | 170000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20250213 | 165900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20250213 | 165800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20250213 | 165700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20250213 | 165600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20250213 | 165500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20250213 | 165400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20250213 | 165300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20250213 | 165200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20250213 | 165100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 153 | 20250213 | 165000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20250213 | 164900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20250213 | 164800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20250213 | 164700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20250213 | 164600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20250213 | 164500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20250213 | 164400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20250213 | 164300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20250213 | 164200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20250213 | 164100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20250213 | 164000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20250213 | 163900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20250213 | 163800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20250213 | 163700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20250213 | 163600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20250213 | 163500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20250213 | 163400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20250213 | 163300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20250213 | 163200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20250213 | 163100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20250213 | 163000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20250213 | 162900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20250213 | 162800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20250213 | 162700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20250213 | 162600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20250213 | 162500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20250213 | 162400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20250213 | 162300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20250213 | 162200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20250213 | 162100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 183 | 20250213 | 162000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20250213 | 161900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20250213 | 161800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20250213 | 161700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20250213 | 161600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20250213 | 161500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20250213 | 161400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20250213 | 161300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20250213 | 161200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20250213 | 161100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20250213 | 161000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20250213 | 160900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20250213 | 160800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20250213 | 160700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20250213 | 160600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20250213 | 160500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20250213 | 160400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20250213 | 160300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20250213 | 160200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20250213 | 160100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20250213 | 160000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20250213 | 155900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20250213 | 155800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20250213 | 155700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20250213 | 155600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20250213 | 155500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20250213 | 155400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20250213 | 155300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20250213 | 155200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20250213 | 155100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 213 | 20250213 | 155000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20250213 | 154900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20250213 | 154800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20250213 | 154700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20250213 | 154600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20250213 | 154500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20250213 | 154400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20250213 | 154300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20250213 | 154200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20250213 | 154100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20250213 | 154000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20250213 | 153900 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20250213 | 153800 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20250213 | 153700 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20250213 | 153600 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20250213 | 153500 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20250213 | 153400 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20250213 | 153300 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20250213 | 153200 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20250213 | 153100 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20250213 | 153000 | 5560917045 | 3645 | 3645 | 3645 | 3645 | 51752 |
| 234 | 20250213 | 152900 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20250213 | 152800 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20250213 | 152700 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20250213 | 152600 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20250213 | 152500 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20250213 | 152400 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20250213 | 152300 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20250213 | 152200 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20250213 | 152100 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 243 | 20250213 | 152000 | 5372281005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20250213 | 151900 | 5372281005 | 3645 | 3635 | 3645 | 3625 | 5510 |
| 245 | 20250213 | 151800 | 5352268445 | 3625 | 3630 | 3630 | 3625 | 2829 |
| 246 | 20250213 | 151700 | 5341999750 | 3630 | 3640 | 3640 | 3630 | 3985 |
| 247 | 20250213 | 151600 | 5327512840 | 3640 | 3640 | 3645 | 3635 | 3780 |
| 248 | 20250213 | 151500 | 5313748065 | 3640 | 3640 | 3640 | 3630 | 913 |
| 249 | 20250213 | 151400 | 5310425745 | 3640 | 3640 | 3640 | 3630 | 6759 |
| 250 | 20250213 | 151300 | 5285827770 | 3630 | 3630 | 3640 | 3625 | 3953 |
| 251 | 20250213 | 151200 | 5271462090 | 3630 | 3635 | 3635 | 3630 | 1413 |
| 252 | 20250213 | 151100 | 5266331675 | 3635 | 3635 | 3635 | 3625 | 2341 |
| 253 | 20250213 | 151000 | 5257828020 | 3630 | 3640 | 3640 | 3630 | 3097 |
| 254 | 20250213 | 150900 | 5246584310 | 3640 | 3630 | 3645 | 3630 | 319 |
| 255 | 20250213 | 150800 | 5245423670 | 3640 | 3640 | 3640 | 3630 | 2953 |
| 256 | 20250213 | 150700 | 5234681125 | 3635 | 3645 | 3645 | 3635 | 1039 |
| 257 | 20250213 | 150600 | 5230901900 | 3645 | 3640 | 3645 | 3635 | 3518 |
| 258 | 20250213 | 150500 | 5218093495 | 3640 | 3635 | 3645 | 3630 | 6020 |
| 259 | 20250213 | 150400 | 5196185295 | 3630 | 3635 | 3635 | 3630 | 753 |
| 260 | 20250213 | 150300 | 5193450030 | 3635 | 3635 | 3640 | 3630 | 1458 |
| 261 | 20250213 | 150200 | 5188154220 | 3635 | 3635 | 3640 | 3630 | 571 |
| 262 | 20250213 | 150100 | 5186079120 | 3630 | 3630 | 3640 | 3625 | 1203 |
| 263 | 20250213 | 150000 | 5181712240 | 3640 | 3635 | 3640 | 3630 | 2818 |
| 264 | 20250213 | 145900 | 5171477025 | 3630 | 3630 | 3635 | 3630 | 508 |
| 265 | 20250213 | 145800 | 5169631020 | 3635 | 3625 | 3635 | 3625 | 1132 |
| 266 | 20250213 | 145700 | 5165522490 | 3625 | 3625 | 3630 | 3625 | 468 |
| 267 | 20250213 | 145600 | 5163824430 | 3625 | 3635 | 3650 | 3625 | 647 |
| 268 | 20250213 | 145500 | 5161473580 | 3635 | 3615 | 3645 | 3610 | 7659 |
| 269 | 20250213 | 145400 | 5133686850 | 3615 | 3615 | 3620 | 3615 | 857 |
| 270 | 20250213 | 145300 | 5130588725 | 3610 | 3620 | 3620 | 3610 | 3084 |
| 271 | 20250213 | 145200 | 5119445405 | 3620 | 3620 | 3620 | 3610 | 4130 |
| 272 | 20250213 | 145100 | 5104520190 | 3620 | 3620 | 3625 | 3620 | 1130 |
| 273 | 20250213 | 145000 | 5100429510 | 3620 | 3610 | 3620 | 3605 | 7351 |
| 274 | 20250213 | 144900 | 5073887695 | 3605 | 3625 | 3630 | 3605 | 25328 |
| 275 | 20250213 | 144800 | 4982291380 | 3625 | 3625 | 3630 | 3625 | 1357 |
| 276 | 20250213 | 144700 | 4977372240 | 3630 | 3630 | 3635 | 3630 | 1937 |
| 277 | 20250213 | 144600 | 4970340855 | 3630 | 3615 | 3630 | 3615 | 5368 |
| 278 | 20250213 | 144500 | 4950901000 | 3610 | 3620 | 3630 | 3610 | 10196 |
| 279 | 20250213 | 144400 | 4914024535 | 3620 | 3630 | 3635 | 3615 | 16442 |
| 280 | 20250213 | 144300 | 4854437165 | 3635 | 3630 | 3635 | 3620 | 15502 |
| 281 | 20250213 | 144200 | 4798272965 | 3630 | 3635 | 3640 | 3630 | 7876 |
| 282 | 20250213 | 144100 | 4769678545 | 3635 | 3640 | 3645 | 3635 | 5904 |
| 283 | 20250213 | 144000 | 4748193915 | 3640 | 3635 | 3645 | 3635 | 5274 |
| 284 | 20250213 | 143900 | 4728997735 | 3635 | 3640 | 3650 | 3635 | 4289 |
| 285 | 20250213 | 143800 | 4713382605 | 3635 | 3640 | 3645 | 3635 | 2254 |
| 286 | 20250213 | 143700 | 4705184355 | 3640 | 3640 | 3650 | 3630 | 3047 |
| 287 | 20250213 | 143600 | 4694092395 | 3640 | 3625 | 3650 | 3620 | 7005 |
| 288 | 20250213 | 143500 | 4668643260 | 3625 | 3635 | 3635 | 3620 | 12785 |
| 289 | 20250213 | 143400 | 4622303600 | 3630 | 3635 | 3645 | 3620 | 36967 |
| 290 | 20250213 | 143300 | 4488102430 | 3635 | 3650 | 3655 | 3635 | 30335 |
| 291 | 20250213 | 143200 | 4377615345 | 3650 | 3665 | 3670 | 3650 | 20331 |
| 292 | 20250213 | 143100 | 4303193010 | 3665 | 3685 | 3690 | 3665 | 31039 |
| 293 | 20250213 | 143000 | 4189015855 | 3690 | 3690 | 3695 | 3675 | 36355 |
| 294 | 20250213 | 142900 | 4055152370 | 3685 | 3710 | 3715 | 3675 | 93819 |
| 295 | 20250213 | 142800 | 3708542995 | 3715 | 3715 | 3730 | 3645 | 155220 |
| 296 | 20250213 | 142700 | 3136510850 | 3715 | 3650 | 3755 | 3650 | 213207 |
| 297 | 20250213 | 142600 | 2344586555 | 3655 | 3635 | 3655 | 3630 | 17195 |
| 298 | 20250213 | 142500 | 2281863660 | 3640 | 3625 | 3640 | 3625 | 5135 |
| 299 | 20250213 | 142400 | 2263210060 | 3625 | 3625 | 3630 | 3620 | 3995 |
| 300 | 20250213 | 142300 | 2248725490 | 3625 | 3620 | 3625 | 3620 | 500 |
| 301 | 20250213 | 142200 | 2246913490 | 3620 | 3620 | 3625 | 3620 | 1347 |
| 302 | 20250213 | 142100 | 2242036200 | 3620 | 3620 | 3625 | 3620 | 142 |
| 303 | 20250213 | 142000 | 2241521460 | 3625 | 3620 | 3625 | 3620 | 208 |
| 304 | 20250213 | 141900 | 2240767490 | 3625 | 3630 | 3630 | 3625 | 3285 |
| 305 | 20250213 | 141800 | 2228859030 | 3630 | 3630 | 3630 | 3625 | 57 |
| 306 | 20250213 | 141700 | 2228652370 | 3630 | 3630 | 3630 | 3625 | 246 |
| 307 | 20250213 | 141600 | 2227760600 | 3630 | 3625 | 3630 | 3625 | 1223 |
| 308 | 20250213 | 141500 | 2223326420 | 3625 | 3630 | 3630 | 3625 | 2 |
| 309 | 20250213 | 141400 | 2223319165 | 3625 | 3625 | 3625 | 3625 | 3 |
| 310 | 20250213 | 141300 | 2223308290 | 3630 | 3625 | 3630 | 3625 | 760 |
| 311 | 20250213 | 141200 | 2220549605 | 3635 | 3625 | 3635 | 3625 | 9 |
| 312 | 20250213 | 141100 | 2220516970 | 3635 | 3635 | 3635 | 3625 | 135 |
| 313 | 20250213 | 141000 | 2220026815 | 3635 | 3625 | 3635 | 3625 | 306 |
| 314 | 20250213 | 140900 | 2218916435 | 3625 | 3630 | 3630 | 3625 | 1141 |
| 315 | 20250213 | 140800 | 2214778610 | 3635 | 3635 | 3635 | 3635 | 116 |
| 316 | 20250213 | 140700 | 2214356950 | 3635 | 3640 | 3640 | 3635 | 1618 |
| 317 | 20250213 | 140600 | 2208475205 | 3635 | 3640 | 3640 | 3635 | 3129 |
| 318 | 20250213 | 140500 | 2197086205 | 3645 | 3640 | 3645 | 3640 | 649 |
| 319 | 20250213 | 140400 | 2194723545 | 3640 | 3640 | 3645 | 3640 | 3223 |
| 320 | 20250213 | 140300 | 2182989620 | 3640 | 3645 | 3645 | 3640 | 410 |
| 321 | 20250213 | 140200 | 2181495290 | 3645 | 3645 | 3645 | 3640 | 4642 |
| 322 | 20250213 | 140100 | 2164575810 | 3645 | 3630 | 3645 | 3630 | 10846 |
| 323 | 20250213 | 140000 | 2125129435 | 3630 | 3625 | 3635 | 3625 | 1405 |
| 324 | 20250213 | 135900 | 2120032085 | 3625 | 3620 | 3625 | 3620 | 2858 |
| 325 | 20250213 | 135800 | 2109684460 | 3625 | 3625 | 3625 | 3625 | 120 |
| 326 | 20250213 | 135700 | 2109249460 | 3620 | 3630 | 3630 | 3620 | 438 |
| 327 | 20250213 | 135600 | 2107661690 | 3630 | 3630 | 3630 | 3630 | 155 |
| 328 | 20250213 | 135500 | 2107099040 | 3630 | 3630 | 3630 | 3630 | 784 |
| 329 | 20250213 | 135400 | 2104253120 | 3625 | 3625 | 3630 | 3625 | 1171 |
| 330 | 20250213 | 135300 | 2100008145 | 3620 | 3620 | 3625 | 3615 | 7373 |
| 331 | 20250213 | 135200 | 2073288340 | 3620 | 3620 | 3625 | 3615 | 3028 |
| 332 | 20250213 | 135100 | 2062326895 | 3620 | 3620 | 3620 | 3620 | 302 |
| 333 | 20250213 | 135000 | 2061233655 | 3620 | 3615 | 3620 | 3615 | 2453 |
| 334 | 20250213 | 134900 | 2052359310 | 3620 | 3615 | 3620 | 3615 | 1275 |
| 335 | 20250213 | 134800 | 2047749060 | 3620 | 3620 | 3620 | 3620 | 724 |
| 336 | 20250213 | 134700 | 2045128180 | 3620 | 3615 | 3620 | 3615 | 141 |
| 337 | 20250213 | 134600 | 2044617770 | 3620 | 3615 | 3620 | 3615 | 99 |
| 338 | 20250213 | 134500 | 2044259680 | 3615 | 3620 | 3620 | 3615 | 853 |
| 339 | 20250213 | 134400 | 2041176035 | 3620 | 3620 | 3620 | 3615 | 98 |
| 340 | 20250213 | 134300 | 2040821425 | 3620 | 3620 | 3620 | 3620 | 172 |
| 341 | 20250213 | 134200 | 2040198785 | 3620 | 3620 | 3620 | 3620 | 32 |
| 342 | 20250213 | 134100 | 2040082945 | 3620 | 3615 | 3620 | 3615 | 1492 |
| 343 | 20250213 | 134000 | 2034683180 | 3615 | 3615 | 3615 | 3610 | 382 |
| 344 | 20250213 | 133900 | 2033302650 | 3610 | 3615 | 3615 | 3610 | 24 |
| 345 | 20250213 | 133800 | 2033215905 | 3610 | 3615 | 3615 | 3610 | 67 |
| 346 | 20250213 | 133700 | 2032973905 | 3615 | 3615 | 3615 | 3615 | 151 |
| 347 | 20250213 | 133600 | 2032428040 | 3615 | 3615 | 3620 | 3615 | 1855 |
| 348 | 20250213 | 133500 | 2025722210 | 3620 | 3620 | 3620 | 3620 | 101 |
| 349 | 20250213 | 133400 | 2025356590 | 3620 | 3620 | 3620 | 3620 | 50 |
| 350 | 20250213 | 133300 | 2025175590 | 3620 | 3615 | 3620 | 3615 | 344 |
| 351 | 20250213 | 133200 | 2023932025 | 3615 | 3610 | 3615 | 3610 | 514 |
| 352 | 20250213 | 133100 | 2022073965 | 3615 | 3615 | 3615 | 3610 | 1370 |
| 353 | 20250213 | 133000 | 2017122055 | 3610 | 3610 | 3610 | 3610 | 392 |
| 354 | 20250213 | 132900 | 2015706935 | 3610 | 3610 | 3610 | 3605 | 2948 |
| 355 | 20250213 | 132800 | 2005065905 | 3615 | 3615 | 3615 | 3615 | 57 |
| 356 | 20250213 | 132700 | 2004859850 | 3610 | 3610 | 3615 | 3610 | 311 |
| 357 | 20250213 | 132600 | 2003737135 | 3615 | 3615 | 3615 | 3610 | 750 |
| 358 | 20250213 | 132500 | 2001028860 | 3610 | 3615 | 3615 | 3610 | 541 |
| 359 | 20250213 | 132400 | 1999074395 | 3615 | 3615 | 3615 | 3615 | 718 |
| 360 | 20250213 | 132300 | 1996478825 | 3620 | 3620 | 3620 | 3620 | 9 |
| 361 | 20250213 | 132200 | 1996446245 | 3620 | 3620 | 3620 | 3615 | 66 |
| 362 | 20250213 | 132100 | 1996207330 | 3620 | 3615 | 3620 | 3615 | 324 |
| 363 | 20250213 | 132000 | 1995035970 | 3615 | 3620 | 3620 | 3615 | 857 |
| 364 | 20250213 | 131900 | 1991937105 | 3620 | 3620 | 3620 | 3615 | 523 |
| 365 | 20250213 | 131800 | 1990044785 | 3615 | 3615 | 3620 | 3610 | 273 |
| 366 | 20250213 | 131700 | 1989056680 | 3620 | 3610 | 3620 | 3610 | 177 |
| 367 | 20250213 | 131600 | 1988417400 | 3620 | 3620 | 3620 | 3620 | 39 |
| 368 | 20250213 | 131500 | 1988276220 | 3615 | 3620 | 3620 | 3615 | 108 |
| 369 | 20250213 | 131400 | 1987885550 | 3620 | 3615 | 3620 | 3615 | 416 |
| 370 | 20250213 | 131300 | 1986379860 | 3620 | 3615 | 3620 | 3610 | 1400 |
| 371 | 20250213 | 131200 | 1981322575 | 3615 | 3610 | 3615 | 3610 | 579 |
| 372 | 20250213 | 131100 | 1979229790 | 3615 | 3610 | 3615 | 3610 | 1845 |
| 373 | 20250213 | 131000 | 1972562365 | 3615 | 3610 | 3615 | 3605 | 741 |
| 374 | 20250213 | 130900 | 1969890565 | 3615 | 3615 | 3615 | 3615 | 41 |
| 375 | 20250213 | 130800 | 1969742350 | 3615 | 3615 | 3615 | 3615 | 21 |
| 376 | 20250213 | 130700 | 1969666435 | 3615 | 3610 | 3615 | 3610 | 147 |
| 377 | 20250213 | 130600 | 1969135630 | 3610 | 3610 | 3610 | 3610 | 268 |
| 378 | 20250213 | 130500 | 1968168150 | 3610 | 3610 | 3610 | 3610 | 132 |
| 379 | 20250213 | 130400 | 1967691630 | 3610 | 3610 | 3610 | 3605 | 824 |
| 380 | 20250213 | 130300 | 1964717040 | 3610 | 3600 | 3610 | 3600 | 347 |
| 381 | 20250213 | 130200 | 1963467555 | 3600 | 3605 | 3610 | 3600 | 744 |
| 382 | 20250213 | 130100 | 1960786970 | 3610 | 3610 | 3610 | 3610 | 21 |
| 383 | 20250213 | 130000 | 1960711160 | 3610 | 3610 | 3610 | 3610 | 2 |
| 384 | 20250213 | 125900 | 1960703940 | 3605 | 3610 | 3610 | 3605 | 3821 |
| 385 | 20250213 | 125800 | 1946917235 | 3615 | 3615 | 3615 | 3610 | 50 |
| 386 | 20250213 | 125700 | 1946736635 | 3615 | 3615 | 3615 | 3610 | 27 |
| 387 | 20250213 | 125600 | 1946639035 | 3615 | 3615 | 3615 | 3615 | 137 |
| 388 | 20250213 | 125500 | 1946143780 | 3615 | 3610 | 3615 | 3610 | 1030 |
| 389 | 20250213 | 125400 | 1942425180 | 3615 | 3615 | 3615 | 3615 | 50 |
| 390 | 20250213 | 125300 | 1942244430 | 3615 | 3615 | 3615 | 3610 | 614 |
| 391 | 20250213 | 125200 | 1940027785 | 3615 | 3615 | 3615 | 3615 | 2966 |
| 392 | 20250213 | 125100 | 1929305695 | 3615 | 3615 | 3615 | 3615 | 230 |
| 393 | 20250213 | 125000 | 1928474245 | 3615 | 3615 | 3615 | 3615 | 1173 |
| 394 | 20250213 | 124900 | 1924233850 | 3615 | 3610 | 3615 | 3610 | 311 |
| 395 | 20250213 | 124800 | 1923110585 | 3615 | 3610 | 3615 | 3610 | 1165 |
| 396 | 20250213 | 124700 | 1918902345 | 3615 | 3615 | 3615 | 3615 | 306 |
| 397 | 20250213 | 124600 | 1917796155 | 3615 | 3610 | 3615 | 3610 | 26 |
| 398 | 20250213 | 124500 | 1917702265 | 3615 | 3610 | 3615 | 3610 | 269 |
| 399 | 20250213 | 124400 | 1916730890 | 3615 | 3615 | 3615 | 3615 | 179 |
| 400 | 20250213 | 124300 | 1916083805 | 3605 | 3605 | 3610 | 3600 | 3627 |
| 401 | 20250213 | 124200 | 1903001510 | 3605 | 3600 | 3605 | 3600 | 101 |
| 402 | 20250213 | 124100 | 1902637410 | 3605 | 3605 | 3605 | 3600 | 185 |
| 403 | 20250213 | 124000 | 1901971365 | 3600 | 3590 | 3605 | 3590 | 4389 |
| 404 | 20250213 | 123900 | 1886171910 | 3595 | 3600 | 3605 | 3580 | 5247 |
| 405 | 20250213 | 123800 | 1867367950 | 3600 | 3595 | 3610 | 3595 | 8729 |
| 406 | 20250213 | 123700 | 1835971055 | 3595 | 3595 | 3595 | 3585 | 282 |
| 407 | 20250213 | 123600 | 1834958270 | 3595 | 3595 | 3600 | 3595 | 76 |
| 408 | 20250213 | 123500 | 1834685030 | 3595 | 3600 | 3600 | 3590 | 180 |
| 409 | 20250213 | 123400 | 1834038710 | 3595 | 3600 | 3600 | 3595 | 433 |
| 410 | 20250213 | 123300 | 1832481425 | 3600 | 3600 | 3600 | 3600 | 128 |
| 411 | 20250213 | 123200 | 1832020625 | 3600 | 3595 | 3600 | 3595 | 961 |
| 412 | 20250213 | 123100 | 1828561275 | 3600 | 3595 | 3600 | 3595 | 44 |
| 413 | 20250213 | 123000 | 1828402980 | 3595 | 3595 | 3595 | 3595 | 112 |
| 414 | 20250213 | 122900 | 1828000340 | 3595 | 3595 | 3595 | 3585 | 6471 |
| 415 | 20250213 | 122800 | 1804787900 | 3595 | 3595 | 3595 | 3590 | 1307 |
| 416 | 20250213 | 122700 | 1800090105 | 3595 | 3595 | 3595 | 3595 | 3770 |
| 417 | 20250213 | 122600 | 1786536955 | 3600 | 3600 | 3600 | 3600 | 225 |
| 418 | 20250213 | 122500 | 1785726955 | 3600 | 3605 | 3610 | 3600 | 2413 |
| 419 | 20250213 | 122400 | 1777039160 | 3605 | 3605 | 3605 | 3605 | 870 |
| 420 | 20250213 | 122300 | 1773902810 | 3610 | 3610 | 3610 | 3610 | 20 |
| 421 | 20250213 | 122200 | 1773830610 | 3610 | 3615 | 3615 | 3610 | 3106 |
| 422 | 20250213 | 122100 | 1762617930 | 3615 | 3610 | 3615 | 3610 | 152 |
| 423 | 20250213 | 122000 | 1762069200 | 3610 | 3615 | 3615 | 3610 | 326 |
| 424 | 20250213 | 121900 | 1760892065 | 3615 | 3615 | 3615 | 3615 | 306 |
| 425 | 20250213 | 121800 | 1759785875 | 3615 | 3610 | 3615 | 3605 | 5852 |
| 426 | 20250213 | 121700 | 1738660155 | 3605 | 3610 | 3610 | 3605 | 186 |
| 427 | 20250213 | 121600 | 1737989075 | 3605 | 3610 | 3610 | 3605 | 520 |
| 428 | 20250213 | 121500 | 1736114470 | 3605 | 3610 | 3610 | 3605 | 129 |
| 429 | 20250213 | 121400 | 1735649330 | 3610 | 3605 | 3610 | 3605 | 5669 |
| 430 | 20250213 | 121300 | 1715212315 | 3605 | 3605 | 3605 | 3600 | 740 |
| 431 | 20250213 | 121200 | 1712545750 | 3600 | 3605 | 3605 | 3600 | 963 |
| 432 | 20250213 | 121100 | 1709078935 | 3600 | 3600 | 3605 | 3600 | 142 |
| 433 | 20250213 | 121000 | 1708567625 | 3605 | 3600 | 3605 | 3600 | 247 |
| 434 | 20250213 | 120900 | 1707678375 | 3600 | 3600 | 3605 | 3600 | 1168 |
| 435 | 20250213 | 120800 | 1703473570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 436 | 20250213 | 120700 | 1703473570 | 3605 | 3600 | 3605 | 3600 | 1341 |
| 437 | 20250213 | 120600 | 1698645865 | 3600 | 3595 | 3605 | 3595 | 1836 |
| 438 | 20250213 | 120500 | 1692040620 | 3595 | 3600 | 3600 | 3595 | 648 |
| 439 | 20250213 | 120400 | 1689710810 | 3605 | 3600 | 3605 | 3595 | 664 |
| 440 | 20250213 | 120300 | 1687320310 | 3605 | 3600 | 3605 | 3600 | 1579 |
| 441 | 20250213 | 120200 | 1681635810 | 3600 | 3605 | 3605 | 3600 | 4375 |
| 442 | 20250213 | 120100 | 1665885760 | 3600 | 3605 | 3610 | 3600 | 19068 |
| 443 | 20250213 | 120000 | 1597186185 | 3615 | 3610 | 3615 | 3610 | 175 |
| 444 | 20250213 | 115900 | 1596554430 | 3610 | 3610 | 3615 | 3610 | 2325 |
| 445 | 20250213 | 115800 | 1588161175 | 3615 | 3610 | 3615 | 3610 | 184 |
| 446 | 20250213 | 115700 | 1587496820 | 3615 | 3615 | 3615 | 3615 | 2 |
| 447 | 20250213 | 115600 | 1587489590 | 3610 | 3610 | 3610 | 3610 | 180 |
| 448 | 20250213 | 115500 | 1586839790 | 3610 | 3615 | 3615 | 3610 | 117 |
| 449 | 20250213 | 115400 | 1586417260 | 3615 | 3615 | 3615 | 3615 | 1 |
| 450 | 20250213 | 115300 | 1586413645 | 3610 | 3605 | 3610 | 3605 | 165 |
| 451 | 20250213 | 115200 | 1585818725 | 3605 | 3605 | 3605 | 3605 | 1 |
| 452 | 20250213 | 115100 | 1585815120 | 3610 | 3615 | 3615 | 3610 | 637 |
| 453 | 20250213 | 115000 | 1583515465 | 3615 | 3610 | 3615 | 3610 | 150 |
| 454 | 20250213 | 114900 | 1582973960 | 3615 | 3615 | 3615 | 3615 | 51 |
| 455 | 20250213 | 114800 | 1582789595 | 3610 | 3610 | 3610 | 3610 | 357 |
| 456 | 20250213 | 114700 | 1581500825 | 3610 | 3610 | 3615 | 3610 | 1055 |
| 457 | 20250213 | 114600 | 1577692165 | 3615 | 3615 | 3615 | 3610 | 43 |
| 458 | 20250213 | 114500 | 1577536725 | 3615 | 3610 | 3615 | 3610 | 2 |
| 459 | 20250213 | 114400 | 1577529500 | 3615 | 3610 | 3615 | 3610 | 99 |
| 460 | 20250213 | 114300 | 1577172060 | 3610 | 3610 | 3610 | 3610 | 246 |
| 461 | 20250213 | 114200 | 1576284000 | 3610 | 3605 | 3610 | 3605 | 6403 |
| 462 | 20250213 | 114100 | 1553190135 | 3610 | 3610 | 3610 | 3610 | 109 |
| 463 | 20250213 | 114000 | 1552796645 | 3615 | 3615 | 3615 | 3610 | 5000 |
| 464 | 20250213 | 113900 | 1534746395 | 3615 | 3615 | 3615 | 3615 | 0 |
| 465 | 20250213 | 113800 | 1534746395 | 3615 | 3615 | 3615 | 3615 | 5 |
| 466 | 20250213 | 113700 | 1534728320 | 3615 | 3615 | 3615 | 3615 | 154 |
| 467 | 20250213 | 113600 | 1534171610 | 3615 | 3615 | 3615 | 3615 | 157 |
| 468 | 20250213 | 113500 | 1533604055 | 3620 | 3620 | 3620 | 3620 | 190 |
| 469 | 20250213 | 113400 | 1532916255 | 3620 | 3615 | 3620 | 3615 | 1006 |
| 470 | 20250213 | 113300 | 1529277290 | 3615 | 3615 | 3615 | 3615 | 287 |
| 471 | 20250213 | 113200 | 1528239785 | 3610 | 3610 | 3610 | 3610 | 18 |
| 472 | 20250213 | 113100 | 1528174805 | 3615 | 3615 | 3615 | 3615 | 190 |
| 473 | 20250213 | 113000 | 1527487955 | 3615 | 3615 | 3615 | 3615 | 4 |
| 474 | 20250213 | 112900 | 1527473495 | 3615 | 3605 | 3615 | 3605 | 1801 |
| 475 | 20250213 | 112800 | 1520973630 | 3610 | 3610 | 3610 | 3610 | 260 |
| 476 | 20250213 | 112700 | 1520035030 | 3610 | 3610 | 3610 | 3610 | 288 |
| 477 | 20250213 | 112600 | 1518995350 | 3610 | 3610 | 3610 | 3610 | 294 |
| 478 | 20250213 | 112500 | 1517934010 | 3610 | 3605 | 3610 | 3605 | 297 |
| 479 | 20250213 | 112400 | 1516863175 | 3605 | 3600 | 3605 | 3600 | 1499 |
| 480 | 20250213 | 112300 | 1511466525 | 3600 | 3605 | 3605 | 3600 | 71 |
| 481 | 20250213 | 112200 | 1511210870 | 3605 | 3605 | 3605 | 3605 | 141 |
| 482 | 20250213 | 112100 | 1510702565 | 3600 | 3605 | 3605 | 3600 | 954 |
| 483 | 20250213 | 112000 | 1507266425 | 3605 | 3610 | 3610 | 3600 | 439 |
| 484 | 20250213 | 111900 | 1505683340 | 3605 | 3610 | 3610 | 3605 | 1021 |
| 485 | 20250213 | 111800 | 1502002475 | 3610 | 3610 | 3610 | 3610 | 16 |
| 486 | 20250213 | 111700 | 1501944715 | 3610 | 3605 | 3610 | 3605 | 162 |
| 487 | 20250213 | 111600 | 1501360650 | 3605 | 3610 | 3610 | 3605 | 740 |
| 488 | 20250213 | 111500 | 1498689700 | 3610 | 3610 | 3610 | 3600 | 6263 |
| 489 | 20250213 | 111400 | 1476138525 | 3610 | 3610 | 3610 | 3610 | 42 |
| 490 | 20250213 | 111300 | 1475986905 | 3610 | 3610 | 3620 | 3605 | 286 |
| 491 | 20250213 | 111200 | 1474955025 | 3610 | 3605 | 3610 | 3605 | 128 |
| 492 | 20250213 | 111100 | 1474493570 | 3610 | 3605 | 3610 | 3605 | 1718 |
| 493 | 20250213 | 111000 | 1468300175 | 3605 | 3600 | 3605 | 3600 | 2109 |
| 494 | 20250213 | 110900 | 1460701815 | 3600 | 3610 | 3610 | 3600 | 5513 |
| 495 | 20250213 | 110800 | 1440827480 | 3610 | 3610 | 3610 | 3605 | 1977 |
| 496 | 20250213 | 110700 | 1433691510 | 3610 | 3610 | 3610 | 3610 | 86 |
| 497 | 20250213 | 110600 | 1433381050 | 3605 | 3615 | 3620 | 3605 | 2705 |
| 498 | 20250213 | 110500 | 1423613835 | 3615 | 3615 | 3615 | 3615 | 56 |
| 499 | 20250213 | 110400 | 1423411395 | 3620 | 3615 | 3620 | 3615 | 3007 |
| 500 | 20250213 | 110300 | 1412541070 | 3615 | 3615 | 3620 | 3615 | 728 |
| 501 | 20250213 | 110200 | 1409909275 | 3615 | 3620 | 3620 | 3615 | 360 |
| 502 | 20250213 | 110100 | 1408606375 | 3620 | 3620 | 3620 | 3610 | 4416 |
| 503 | 20250213 | 110000 | 1392642000 | 3620 | 3620 | 3620 | 3620 | 7 |
| 504 | 20250213 | 105900 | 1392616660 | 3615 | 3615 | 3620 | 3615 | 302 |
| 505 | 20250213 | 105800 | 1391524925 | 3615 | 3615 | 3615 | 3615 | 671 |
| 506 | 20250213 | 105700 | 1389099260 | 3615 | 3610 | 3615 | 3610 | 1275 |
| 507 | 20250213 | 105600 | 1384496225 | 3620 | 3620 | 3620 | 3620 | 10 |
| 508 | 20250213 | 105500 | 1384460025 | 3620 | 3610 | 3620 | 3610 | 161 |
| 509 | 20250213 | 105400 | 1383877265 | 3620 | 3610 | 3620 | 3610 | 1162 |
| 510 | 20250213 | 105300 | 1379682375 | 3610 | 3610 | 3610 | 3610 | 260 |
| 511 | 20250213 | 105200 | 1378743775 | 3600 | 3610 | 3620 | 3600 | 291 |
| 512 | 20250213 | 105100 | 1377695665 | 3590 | 3605 | 3610 | 3590 | 16051 |
| 513 | 20250213 | 105000 | 1319933455 | 3610 | 3610 | 3610 | 3610 | 1028 |
| 514 | 20250213 | 104900 | 1316222375 | 3605 | 3610 | 3610 | 3605 | 1557 |
| 515 | 20250213 | 104800 | 1310601760 | 3620 | 3610 | 3620 | 3610 | 52 |
| 516 | 20250213 | 104700 | 1310413970 | 3610 | 3615 | 3615 | 3605 | 1090 |
| 517 | 20250213 | 104600 | 1306477955 | 3615 | 3615 | 3615 | 3610 | 885 |
| 518 | 20250213 | 104500 | 1303282050 | 3615 | 3610 | 3615 | 3605 | 5197 |
| 519 | 20250213 | 104400 | 1284525180 | 3610 | 3620 | 3620 | 3610 | 2150 |
| 520 | 20250213 | 104300 | 1276743935 | 3620 | 3615 | 3620 | 3615 | 80 |
| 521 | 20250213 | 104200 | 1276454670 | 3615 | 3615 | 3620 | 3610 | 1310 |
| 522 | 20250213 | 104100 | 1271724165 | 3620 | 3620 | 3620 | 3615 | 1507 |
| 523 | 20250213 | 104000 | 1266273845 | 3620 | 3620 | 3620 | 3615 | 272 |
| 524 | 20250213 | 103900 | 1265289370 | 3615 | 3615 | 3620 | 3615 | 2627 |
| 525 | 20250213 | 103800 | 1255790000 | 3615 | 3620 | 3620 | 3615 | 4356 |
| 526 | 20250213 | 103700 | 1240021940 | 3620 | 3610 | 3620 | 3610 | 1273 |
| 527 | 20250213 | 103600 | 1235419945 | 3605 | 3610 | 3615 | 3605 | 356 |
| 528 | 20250213 | 103500 | 1234136035 | 3605 | 3610 | 3615 | 3605 | 5483 |
| 529 | 20250213 | 103400 | 1214347650 | 3610 | 3615 | 3615 | 3610 | 894 |
| 530 | 20250213 | 103300 | 1211119805 | 3615 | 3615 | 3615 | 3615 | 1535 |
| 531 | 20250213 | 103200 | 1205570780 | 3615 | 3615 | 3625 | 3615 | 371 |
| 532 | 20250213 | 103100 | 1204229605 | 3615 | 3625 | 3625 | 3610 | 1704 |
| 533 | 20250213 | 103000 | 1198075700 | 3620 | 3620 | 3620 | 3615 | 4021 |
| 534 | 20250213 | 102900 | 1183533950 | 3620 | 3620 | 3620 | 3620 | 314 |
| 535 | 20250213 | 102800 | 1182397270 | 3620 | 3620 | 3620 | 3615 | 1856 |
| 536 | 20250213 | 102700 | 1175678665 | 3620 | 3625 | 3630 | 3615 | 4245 |
| 537 | 20250213 | 102600 | 1160309805 | 3625 | 3635 | 3635 | 3625 | 31 |
| 538 | 20250213 | 102500 | 1160197330 | 3635 | 3645 | 3645 | 3620 | 3950 |
| 539 | 20250213 | 102400 | 1145868585 | 3640 | 3635 | 3640 | 3635 | 623 |
| 540 | 20250213 | 102300 | 1143601165 | 3640 | 3640 | 3645 | 3640 | 251 |
| 541 | 20250213 | 102200 | 1142687400 | 3645 | 3635 | 3645 | 3635 | 2035 |
| 542 | 20250213 | 102100 | 1135285885 | 3635 | 3640 | 3640 | 3630 | 2651 |
| 543 | 20250213 | 102000 | 1125655170 | 3640 | 3640 | 3640 | 3640 | 518 |
| 544 | 20250213 | 101900 | 1123769650 | 3645 | 3635 | 3645 | 3635 | 1692 |
| 545 | 20250213 | 101800 | 1117612140 | 3635 | 3630 | 3645 | 3630 | 1585 |
| 546 | 20250213 | 101700 | 1111848905 | 3645 | 3635 | 3650 | 3635 | 18232 |
| 547 | 20250213 | 101600 | 1045371115 | 3630 | 3620 | 3635 | 3615 | 4856 |
| 548 | 20250213 | 101500 | 1027773440 | 3615 | 3615 | 3620 | 3605 | 977 |
| 549 | 20250213 | 101400 | 1024245715 | 3620 | 3620 | 3620 | 3615 | 324 |
| 550 | 20250213 | 101300 | 1023072850 | 3620 | 3615 | 3620 | 3615 | 1132 |
| 551 | 20250213 | 101200 | 1018975610 | 3620 | 3610 | 3620 | 3605 | 1559 |
| 552 | 20250213 | 101100 | 1013348595 | 3610 | 3620 | 3620 | 3610 | 4643 |
| 553 | 20250213 | 101000 | 996564240 | 3620 | 3615 | 3620 | 3615 | 454 |
| 554 | 20250213 | 100900 | 994922155 | 3620 | 3620 | 3620 | 3615 | 50 |
| 555 | 20250213 | 100800 | 994741180 | 3615 | 3620 | 3620 | 3615 | 53 |
| 556 | 20250213 | 100700 | 994549465 | 3620 | 3620 | 3620 | 3615 | 1077 |
| 557 | 20250213 | 100600 | 990653870 | 3620 | 3625 | 3625 | 3620 | 830 |
| 558 | 20250213 | 100500 | 987648270 | 3625 | 3620 | 3625 | 3620 | 4 |
| 559 | 20250213 | 100400 | 987633785 | 3625 | 3630 | 3630 | 3620 | 3115 |
| 560 | 20250213 | 100300 | 976338250 | 3635 | 3625 | 3635 | 3625 | 8312 |
| 561 | 20250213 | 100200 | 946164070 | 3625 | 3625 | 3625 | 3620 | 1804 |
| 562 | 20250213 | 100100 | 939627720 | 3625 | 3620 | 3625 | 3615 | 1088 |
| 563 | 20250213 | 100000 | 935685135 | 3620 | 3620 | 3625 | 3620 | 1530 |
| 564 | 20250213 | 095900 | 930146525 | 3625 | 3620 | 3625 | 3620 | 191 |
| 565 | 20250213 | 095800 | 929455100 | 3620 | 3615 | 3625 | 3615 | 907 |
| 566 | 20250213 | 095700 | 926171840 | 3615 | 3620 | 3620 | 3615 | 371 |
| 567 | 20250213 | 095600 | 924830670 | 3620 | 3620 | 3620 | 3620 | 137 |
| 568 | 20250213 | 095500 | 924334730 | 3620 | 3620 | 3620 | 3615 | 1130 |
| 569 | 20250213 | 095400 | 920244235 | 3625 | 3625 | 3625 | 3625 | 4387 |
| 570 | 20250213 | 095300 | 904341360 | 3620 | 3620 | 3625 | 3620 | 3279 |
| 571 | 20250213 | 095200 | 892471290 | 3620 | 3610 | 3620 | 3610 | 3873 |
| 572 | 20250213 | 095100 | 878460965 | 3615 | 3620 | 3620 | 3610 | 590 |
| 573 | 20250213 | 095000 | 876326330 | 3615 | 3620 | 3625 | 3615 | 2762 |
| 574 | 20250213 | 094900 | 866327835 | 3620 | 3610 | 3620 | 3610 | 4241 |
| 575 | 20250213 | 094800 | 850987760 | 3610 | 3600 | 3610 | 3600 | 5885 |
| 576 | 20250213 | 094700 | 829781500 | 3595 | 3590 | 3595 | 3590 | 1825 |
| 577 | 20250213 | 094600 | 823224090 | 3590 | 3585 | 3590 | 3580 | 1013 |
| 578 | 20250213 | 094500 | 819592455 | 3585 | 3600 | 3600 | 3585 | 321 |
| 579 | 20250213 | 094400 | 818440295 | 3600 | 3580 | 3600 | 3580 | 8169 |
| 580 | 20250213 | 094300 | 789151690 | 3580 | 3580 | 3580 | 3580 | 81 |
| 581 | 20250213 | 094200 | 788861710 | 3580 | 3575 | 3580 | 3570 | 2804 |
| 582 | 20250213 | 094100 | 778838105 | 3575 | 3580 | 3580 | 3575 | 4445 |
| 583 | 20250213 | 094000 | 762946960 | 3580 | 3575 | 3585 | 3575 | 6356 |
| 584 | 20250213 | 093900 | 740221460 | 3575 | 3575 | 3575 | 3570 | 4357 |
| 585 | 20250213 | 093800 | 724645320 | 3575 | 3565 | 3575 | 3565 | 2483 |
| 586 | 20250213 | 093700 | 715774270 | 3565 | 3570 | 3575 | 3565 | 4256 |
| 587 | 20250213 | 093600 | 700592350 | 3575 | 3575 | 3575 | 3570 | 2716 |
| 588 | 20250213 | 093500 | 690896175 | 3570 | 3585 | 3585 | 3570 | 8288 |
| 589 | 20250213 | 093400 | 661231395 | 3585 | 3600 | 3605 | 3585 | 1290 |
| 590 | 20250213 | 093300 | 656595940 | 3600 | 3595 | 3605 | 3595 | 482 |
| 591 | 20250213 | 093200 | 654860740 | 3600 | 3595 | 3605 | 3595 | 3940 |
| 592 | 20250213 | 093100 | 640682140 | 3595 | 3590 | 3595 | 3580 | 1020 |
| 593 | 20250213 | 093000 | 637020510 | 3590 | 3590 | 3590 | 3580 | 7238 |
| 594 | 20250213 | 092900 | 611088990 | 3590 | 3595 | 3600 | 3585 | 1912 |
| 595 | 20250213 | 092800 | 604230580 | 3595 | 3580 | 3600 | 3580 | 6227 |
| 596 | 20250213 | 092700 | 581855280 | 3585 | 3570 | 3590 | 3570 | 4319 |
| 597 | 20250213 | 092600 | 566407885 | 3575 | 3595 | 3595 | 3570 | 14209 |
| 598 | 20250213 | 092500 | 515470795 | 3595 | 3595 | 3595 | 3590 | 1400 |
| 599 | 20250213 | 092400 | 510443745 | 3590 | 3600 | 3600 | 3590 | 2649 |
| 600 | 20250213 | 092300 | 500929085 | 3590 | 3605 | 3605 | 3590 | 3153 |
| 601 | 20250213 | 092200 | 489584210 | 3600 | 3595 | 3605 | 3595 | 1879 |
| 602 | 20250213 | 092100 | 482822095 | 3600 | 3610 | 3610 | 3590 | 3668 |
| 603 | 20250213 | 092000 | 469623700 | 3600 | 3615 | 3615 | 3600 | 5693 |
| 604 | 20250213 | 091900 | 449099480 | 3605 | 3605 | 3615 | 3600 | 4842 |
| 605 | 20250213 | 091800 | 431642775 | 3605 | 3620 | 3620 | 3600 | 4332 |
| 606 | 20250213 | 091700 | 416007125 | 3615 | 3620 | 3625 | 3605 | 10255 |
| 607 | 20250213 | 091600 | 378971600 | 3620 | 3625 | 3630 | 3620 | 5378 |
| 608 | 20250213 | 091500 | 359483880 | 3630 | 3640 | 3640 | 3630 | 7050 |
| 609 | 20250213 | 091400 | 333891720 | 3640 | 3645 | 3645 | 3630 | 9586 |
| 610 | 20250213 | 091300 | 299067970 | 3645 | 3630 | 3645 | 3625 | 4290 |
| 611 | 20250213 | 091200 | 283465070 | 3630 | 3640 | 3640 | 3625 | 1883 |
| 612 | 20250213 | 091100 | 276624165 | 3640 | 3645 | 3655 | 3630 | 4771 |
| 613 | 20250213 | 091000 | 259251665 | 3640 | 3645 | 3655 | 3640 | 6726 |
| 614 | 20250213 | 090900 | 234730925 | 3645 | 3625 | 3645 | 3610 | 22061 |
| 615 | 20250213 | 090800 | 154541130 | 3605 | 3625 | 3625 | 3605 | 2870 |
| 616 | 20250213 | 090700 | 144160855 | 3630 | 3630 | 3635 | 3625 | 3140 |
| 617 | 20250213 | 090600 | 132761495 | 3630 | 3620 | 3630 | 3615 | 6939 |
| 618 | 20250213 | 090500 | 107614745 | 3625 | 3610 | 3630 | 3600 | 9147 |
| 619 | 20250213 | 090400 | 74538230 | 3610 | 3610 | 3615 | 3580 | 5068 |
| 620 | 20250213 | 090300 | 56273230 | 3605 | 3605 | 3610 | 3590 | 1146 |
| 621 | 20250213 | 090200 | 52141680 | 3595 | 3605 | 3610 | 3575 | 5030 |
| 622 | 20250213 | 090100 | 34072845 | 3620 | 3625 | 3625 | 3610 | 2295 |
| 623 | 20250213 | 090000 | 25770005 | 3625 | 3580 | 3630 | 3580 | 7116 |