32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 3 | 20250213 | 185900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 4 | 20250213 | 185800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 5 | 20250213 | 185700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 6 | 20250213 | 185600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 7 | 20250213 | 185500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 8 | 20250213 | 185400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 9 | 20250213 | 185300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 10 | 20250213 | 185200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 11 | 20250213 | 185100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 12 | 20250213 | 185000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 13 | 20250213 | 184900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 14 | 20250213 | 184800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 15 | 20250213 | 184700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 16 | 20250213 | 184600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 17 | 20250213 | 184500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 18 | 20250213 | 184400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 19 | 20250213 | 184300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 20 | 20250213 | 184200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 21 | 20250213 | 184100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 22 | 20250213 | 184000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 23 | 20250213 | 183900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 24 | 20250213 | 183800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 25 | 20250213 | 183700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 26 | 20250213 | 183600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 27 | 20250213 | 183500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 28 | 20250213 | 183400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 29 | 20250213 | 183300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 30 | 20250213 | 183200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 31 | 20250213 | 183100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 32 | 20250213 | 183000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 33 | 20250213 | 182900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 34 | 20250213 | 182800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 35 | 20250213 | 182700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 36 | 20250213 | 182600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 37 | 20250213 | 182500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 38 | 20250213 | 182400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 39 | 20250213 | 182300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 40 | 20250213 | 182200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 41 | 20250213 | 182100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 42 | 20250213 | 182000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 43 | 20250213 | 181900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 44 | 20250213 | 181800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 45 | 20250213 | 181700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 46 | 20250213 | 181600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 47 | 20250213 | 181500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 48 | 20250213 | 181400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 49 | 20250213 | 181300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 50 | 20250213 | 181200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 51 | 20250213 | 181100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 52 | 20250213 | 181000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 53 | 20250213 | 180900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 54 | 20250213 | 180800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 55 | 20250213 | 180700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 56 | 20250213 | 180600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 57 | 20250213 | 180500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 58 | 20250213 | 180400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 59 | 20250213 | 180300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 60 | 20250213 | 180200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 61 | 20250213 | 180100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 62 | 20250213 | 180000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 63 | 20250213 | 175900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 64 | 20250213 | 175800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 65 | 20250213 | 175700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 66 | 20250213 | 175600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 67 | 20250213 | 175500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 68 | 20250213 | 175400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 69 | 20250213 | 175300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 70 | 20250213 | 175200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 71 | 20250213 | 175100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 72 | 20250213 | 175000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 73 | 20250213 | 174900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 74 | 20250213 | 174800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 75 | 20250213 | 174700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 76 | 20250213 | 174600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 77 | 20250213 | 174500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 78 | 20250213 | 174400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 79 | 20250213 | 174300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 80 | 20250213 | 174200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 81 | 20250213 | 174100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 82 | 20250213 | 174000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 83 | 20250213 | 173900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 84 | 20250213 | 173800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 85 | 20250213 | 173700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 86 | 20250213 | 173600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 87 | 20250213 | 173500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 88 | 20250213 | 173400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 89 | 20250213 | 173300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 90 | 20250213 | 173200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 91 | 20250213 | 173100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 92 | 20250213 | 173000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 93 | 20250213 | 172900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 94 | 20250213 | 172800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 95 | 20250213 | 172700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 96 | 20250213 | 172600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 97 | 20250213 | 172500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 98 | 20250213 | 172400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 99 | 20250213 | 172300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 100 | 20250213 | 172200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 101 | 20250213 | 172100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 102 | 20250213 | 172000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 103 | 20250213 | 171900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 104 | 20250213 | 171800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 105 | 20250213 | 171700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 106 | 20250213 | 171600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 107 | 20250213 | 171500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 108 | 20250213 | 171400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 109 | 20250213 | 171300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 110 | 20250213 | 171200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 111 | 20250213 | 171100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 112 | 20250213 | 171000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 113 | 20250213 | 170900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 114 | 20250213 | 170800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 115 | 20250213 | 170700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 116 | 20250213 | 170600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 117 | 20250213 | 170500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 118 | 20250213 | 170400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 119 | 20250213 | 170300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 120 | 20250213 | 170200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 121 | 20250213 | 170100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 122 | 20250213 | 170000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 123 | 20250213 | 165900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 124 | 20250213 | 165800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 125 | 20250213 | 165700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 126 | 20250213 | 165600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 127 | 20250213 | 165500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 128 | 20250213 | 165400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 129 | 20250213 | 165300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 130 | 20250213 | 165200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 131 | 20250213 | 165100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 132 | 20250213 | 165000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 133 | 20250213 | 164900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 134 | 20250213 | 164800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 135 | 20250213 | 164700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 136 | 20250213 | 164600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 137 | 20250213 | 164500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 138 | 20250213 | 164400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 139 | 20250213 | 164300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 140 | 20250213 | 164200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 141 | 20250213 | 164100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 142 | 20250213 | 164000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 143 | 20250213 | 163900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 144 | 20250213 | 163800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 145 | 20250213 | 163700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 146 | 20250213 | 163600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 147 | 20250213 | 163500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 148 | 20250213 | 163400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 149 | 20250213 | 163300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 150 | 20250213 | 163200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 151 | 20250213 | 163100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 152 | 20250213 | 163000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 153 | 20250213 | 162900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 154 | 20250213 | 162800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 155 | 20250213 | 162700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 156 | 20250213 | 162600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 157 | 20250213 | 162500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 158 | 20250213 | 162400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 159 | 20250213 | 162300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 160 | 20250213 | 162200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 161 | 20250213 | 162100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 162 | 20250213 | 162000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 163 | 20250213 | 161900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 164 | 20250213 | 161800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 165 | 20250213 | 161700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 166 | 20250213 | 161600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 167 | 20250213 | 161500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 168 | 20250213 | 161400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 169 | 20250213 | 161300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 170 | 20250213 | 161200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 171 | 20250213 | 161100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 172 | 20250213 | 161000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 173 | 20250213 | 160900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 174 | 20250213 | 160800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 175 | 20250213 | 160700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 176 | 20250213 | 160600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 177 | 20250213 | 160500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 178 | 20250213 | 160400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 179 | 20250213 | 160300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 180 | 20250213 | 160200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 181 | 20250213 | 160100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 182 | 20250213 | 160000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 4189 |
| 183 | 20250213 | 155900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 184 | 20250213 | 155800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 185 | 20250213 | 155700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 186 | 20250213 | 155600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 187 | 20250213 | 155500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 188 | 20250213 | 155400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 189 | 20250213 | 155300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 190 | 20250213 | 155200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 191 | 20250213 | 155100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 192 | 20250213 | 155000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 193 | 20250213 | 154900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 194 | 20250213 | 154800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 195 | 20250213 | 154700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 196 | 20250213 | 154600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 197 | 20250213 | 154500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 198 | 20250213 | 154400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 199 | 20250213 | 154300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 200 | 20250213 | 154200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 201 | 20250213 | 154100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 202 | 20250213 | 154000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 203 | 20250213 | 153900 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 204 | 20250213 | 153800 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 205 | 20250213 | 153700 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 206 | 20250213 | 153600 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 207 | 20250213 | 153500 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 208 | 20250213 | 153400 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 209 | 20250213 | 153300 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 210 | 20250213 | 153200 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 211 | 20250213 | 153100 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 0 |
| 212 | 20250213 | 153000 | 3392483450 | 18710 | 18710 | 18710 | 18710 | 8378 |
| 213 | 20250213 | 152900 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 214 | 20250213 | 152800 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 215 | 20250213 | 152700 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 216 | 20250213 | 152600 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 217 | 20250213 | 152500 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 218 | 20250213 | 152400 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 219 | 20250213 | 152300 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 220 | 20250213 | 152200 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 221 | 20250213 | 152100 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 222 | 20250213 | 152000 | 3314107260 | 18720 | 18720 | 18720 | 18720 | 0 |
| 223 | 20250213 | 151900 | 3314107260 | 18720 | 18730 | 18750 | 18710 | 1334 |
| 224 | 20250213 | 151800 | 3289125400 | 18730 | 18780 | 18780 | 18730 | 719 |
| 225 | 20250213 | 151700 | 3275651190 | 18750 | 18750 | 18780 | 18750 | 34 |
| 226 | 20250213 | 151600 | 3275013380 | 18750 | 18790 | 18790 | 18750 | 49 |
| 227 | 20250213 | 151500 | 3274093690 | 18750 | 18730 | 18750 | 18730 | 110 |
| 228 | 20250213 | 151400 | 3272031480 | 18740 | 18750 | 18750 | 18740 | 294 |
| 229 | 20250213 | 151300 | 3266519650 | 18740 | 18720 | 18750 | 18720 | 1551 |
| 230 | 20250213 | 151200 | 3237447660 | 18710 | 18700 | 18790 | 18700 | 2042 |
| 231 | 20250213 | 151100 | 3199195840 | 18700 | 18730 | 18730 | 18700 | 259 |
| 232 | 20250213 | 151000 | 3194349510 | 18700 | 18700 | 18700 | 18700 | 18 |
| 233 | 20250213 | 150900 | 3194012910 | 18730 | 18700 | 18730 | 18700 | 89 |
| 234 | 20250213 | 150800 | 3192348190 | 18700 | 18700 | 18730 | 18700 | 138 |
| 235 | 20250213 | 150700 | 3189767530 | 18700 | 18720 | 18730 | 18700 | 111 |
| 236 | 20250213 | 150600 | 3187691440 | 18710 | 18690 | 18710 | 18690 | 528 |
| 237 | 20250213 | 150500 | 3177819480 | 18700 | 18700 | 18710 | 18690 | 115 |
| 238 | 20250213 | 150400 | 3175669460 | 18710 | 18700 | 18710 | 18690 | 199 |
| 239 | 20250213 | 150300 | 3171949240 | 18700 | 18720 | 18720 | 18700 | 20 |
| 240 | 20250213 | 150200 | 3171575030 | 18710 | 18730 | 18730 | 18690 | 381 |
| 241 | 20250213 | 150100 | 3164449840 | 18730 | 18690 | 18730 | 18690 | 260 |
| 242 | 20250213 | 150000 | 3159590080 | 18690 | 18730 | 18730 | 18690 | 223 |
| 243 | 20250213 | 145900 | 3155420220 | 18730 | 18730 | 18730 | 18700 | 248 |
| 244 | 20250213 | 145800 | 3150782230 | 18700 | 18730 | 18730 | 18700 | 244 |
| 245 | 20250213 | 145700 | 3146217270 | 18700 | 18700 | 18700 | 18700 | 169 |
| 246 | 20250213 | 145600 | 3143056970 | 18740 | 18700 | 18740 | 18690 | 852 |
| 247 | 20250213 | 145500 | 3127119490 | 18690 | 18690 | 18740 | 18690 | 228 |
| 248 | 20250213 | 145400 | 3122858070 | 18690 | 18690 | 18690 | 18690 | 242 |
| 249 | 20250213 | 145300 | 3118335090 | 18740 | 18700 | 18740 | 18690 | 602 |
| 250 | 20250213 | 145200 | 3107077250 | 18700 | 18690 | 18700 | 18690 | 172 |
| 251 | 20250213 | 145100 | 3103862050 | 18700 | 18700 | 18700 | 18690 | 26 |
| 252 | 20250213 | 145000 | 3103375880 | 18680 | 18690 | 18700 | 18680 | 281 |
| 253 | 20250213 | 144900 | 3098125780 | 18700 | 18690 | 18700 | 18690 | 707 |
| 254 | 20250213 | 144800 | 3084908620 | 18690 | 18700 | 18710 | 18690 | 287 |
| 255 | 20250213 | 144700 | 3079541860 | 18700 | 18720 | 18720 | 18700 | 209 |
| 256 | 20250213 | 144600 | 3075632530 | 18740 | 18730 | 18740 | 18730 | 369 |
| 257 | 20250213 | 144500 | 3068717920 | 18710 | 18710 | 18710 | 18700 | 2267 |
| 258 | 20250213 | 144400 | 3026322890 | 18710 | 18720 | 18720 | 18710 | 198 |
| 259 | 20250213 | 144300 | 3022618300 | 18710 | 18720 | 18780 | 18710 | 488 |
| 260 | 20250213 | 144200 | 3013479600 | 18760 | 18770 | 18770 | 18720 | 260 |
| 261 | 20250213 | 144100 | 3008610540 | 18710 | 18730 | 18780 | 18710 | 710 |
| 262 | 20250213 | 144000 | 2995291860 | 18780 | 18720 | 18780 | 18720 | 28 |
| 263 | 20250213 | 143900 | 2994766480 | 18720 | 18720 | 18780 | 18720 | 306 |
| 264 | 20250213 | 143800 | 2989030540 | 18780 | 18780 | 18780 | 18710 | 244 |
| 265 | 20250213 | 143700 | 2984459700 | 18780 | 18710 | 18780 | 18710 | 360 |
| 266 | 20250213 | 143600 | 2977723680 | 18710 | 18780 | 18790 | 18710 | 273 |
| 267 | 20250213 | 143500 | 2972606560 | 18780 | 18700 | 18780 | 18700 | 185 |
| 268 | 20250213 | 143400 | 2969143940 | 18700 | 18710 | 18710 | 18700 | 302 |
| 269 | 20250213 | 143300 | 2963493850 | 18710 | 18750 | 18750 | 18710 | 203 |
| 270 | 20250213 | 143200 | 2959690640 | 18750 | 18740 | 18750 | 18710 | 430 |
| 271 | 20250213 | 143100 | 2951642930 | 18740 | 18750 | 18750 | 18710 | 169 |
| 272 | 20250213 | 143000 | 2948477140 | 18800 | 18800 | 18800 | 18750 | 9 |
| 273 | 20250213 | 142900 | 2948308040 | 18800 | 18800 | 18800 | 18730 | 355 |
| 274 | 20250213 | 142800 | 2941649510 | 18800 | 18720 | 18800 | 18710 | 257 |
| 275 | 20250213 | 142700 | 2936832090 | 18720 | 18710 | 18780 | 18710 | 205 |
| 276 | 20250213 | 142600 | 2932995820 | 18710 | 18710 | 18790 | 18710 | 373 |
| 277 | 20250213 | 142500 | 2926006830 | 18790 | 18790 | 18790 | 18710 | 182 |
| 278 | 20250213 | 142400 | 2922600330 | 18790 | 18790 | 18790 | 18710 | 261 |
| 279 | 20250213 | 142300 | 2917713020 | 18790 | 18790 | 18790 | 18710 | 407 |
| 280 | 20250213 | 142200 | 2910079010 | 18790 | 18700 | 18790 | 18700 | 209 |
| 281 | 20250213 | 142100 | 2906170530 | 18800 | 18700 | 18800 | 18690 | 289 |
| 282 | 20250213 | 142000 | 2900762440 | 18700 | 18770 | 18770 | 18700 | 1095 |
| 283 | 20250213 | 141900 | 2880276930 | 18700 | 18760 | 18780 | 18700 | 4613 |
| 284 | 20250213 | 141800 | 2793970530 | 18750 | 18740 | 18750 | 18740 | 168 |
| 285 | 20250213 | 141700 | 2790821840 | 18750 | 18760 | 18760 | 18750 | 212 |
| 286 | 20250213 | 141600 | 2786846640 | 18750 | 18770 | 18780 | 18750 | 372 |
| 287 | 20250213 | 141500 | 2779864900 | 18770 | 18780 | 18780 | 18770 | 497 |
| 288 | 20250213 | 141400 | 2770531310 | 18780 | 18790 | 18800 | 18770 | 331 |
| 289 | 20250213 | 141300 | 2764314940 | 18800 | 18840 | 18840 | 18780 | 2196 |
| 290 | 20250213 | 141200 | 2722997680 | 18910 | 18840 | 18910 | 18840 | 234 |
| 291 | 20250213 | 141100 | 2718589050 | 18840 | 18920 | 18920 | 18840 | 205 |
| 292 | 20250213 | 141000 | 2714724930 | 18840 | 18840 | 18920 | 18840 | 321 |
| 293 | 20250213 | 140900 | 2708666590 | 18840 | 18840 | 18920 | 18830 | 285 |
| 294 | 20250213 | 140800 | 2703298160 | 18930 | 18830 | 18930 | 18830 | 226 |
| 295 | 20250213 | 140700 | 2699041020 | 18840 | 18840 | 18930 | 18840 | 61 |
| 296 | 20250213 | 140600 | 2697890250 | 18840 | 18940 | 18940 | 18840 | 615 |
| 297 | 20250213 | 140500 | 2686288980 | 18850 | 18940 | 18940 | 18850 | 821 |
| 298 | 20250213 | 140400 | 2670810160 | 18940 | 18860 | 18940 | 18860 | 302 |
| 299 | 20250213 | 140300 | 2665114280 | 18960 | 18860 | 18960 | 18860 | 327 |
| 300 | 20250213 | 140200 | 2658934180 | 18920 | 18860 | 18920 | 18860 | 243 |
| 301 | 20250213 | 140100 | 2654350020 | 18860 | 18920 | 18920 | 18860 | 161 |
| 302 | 20250213 | 140000 | 2651312110 | 18920 | 18910 | 18920 | 18860 | 527 |
| 303 | 20250213 | 135900 | 2641356210 | 18910 | 18860 | 18910 | 18860 | 211 |
| 304 | 20250213 | 135800 | 2637376700 | 18910 | 18860 | 18910 | 18860 | 278 |
| 305 | 20250213 | 135700 | 2632133470 | 18910 | 18860 | 18910 | 18860 | 24 |
| 306 | 20250213 | 135600 | 2631680580 | 18850 | 18910 | 18910 | 18850 | 313 |
| 307 | 20250213 | 135500 | 2625771330 | 18850 | 18910 | 18910 | 18850 | 231 |
| 308 | 20250213 | 135400 | 2621415840 | 18850 | 18850 | 18850 | 18850 | 126 |
| 309 | 20250213 | 135300 | 2619040740 | 18850 | 18840 | 18910 | 18840 | 519 |
| 310 | 20250213 | 135200 | 2609248970 | 18900 | 18850 | 18900 | 18840 | 248 |
| 311 | 20250213 | 135100 | 2604573850 | 18850 | 18910 | 18910 | 18850 | 136 |
| 312 | 20250213 | 135000 | 2602010190 | 18910 | 18960 | 18960 | 18850 | 308 |
| 313 | 20250213 | 134900 | 2596190050 | 18960 | 18850 | 18960 | 18850 | 393 |
| 314 | 20250213 | 134800 | 2588776610 | 18850 | 18860 | 18860 | 18850 | 635 |
| 315 | 20250213 | 134700 | 2576804280 | 18860 | 18870 | 18960 | 18860 | 420 |
| 316 | 20250213 | 134600 | 2568864990 | 18970 | 18870 | 18970 | 18870 | 226 |
| 317 | 20250213 | 134500 | 2564595870 | 18860 | 18860 | 18980 | 18860 | 8 |
| 318 | 20250213 | 134400 | 2564444630 | 18860 | 18860 | 18900 | 18860 | 224 |
| 319 | 20250213 | 134300 | 2560219510 | 18900 | 18860 | 18900 | 18860 | 165 |
| 320 | 20250213 | 134200 | 2557101210 | 18860 | 18820 | 18860 | 18810 | 416 |
| 321 | 20250213 | 134100 | 2549270900 | 18820 | 18830 | 18840 | 18820 | 1653 |
| 322 | 20250213 | 134000 | 2518145570 | 18830 | 18830 | 18840 | 18830 | 318 |
| 323 | 20250213 | 133900 | 2512155980 | 18840 | 18850 | 18850 | 18830 | 207 |
| 324 | 20250213 | 133800 | 2508256370 | 18830 | 18840 | 18840 | 18830 | 147 |
| 325 | 20250213 | 133700 | 2505486960 | 18850 | 18870 | 18870 | 18830 | 500 |
| 326 | 20250213 | 133600 | 2496066270 | 18830 | 18900 | 18900 | 18830 | 1147 |
| 327 | 20250213 | 133500 | 2474434170 | 18910 | 18910 | 18910 | 18870 | 661 |
| 328 | 20250213 | 133400 | 2461946020 | 18900 | 18920 | 18920 | 18900 | 44 |
| 329 | 20250213 | 133300 | 2461114400 | 18920 | 18870 | 18920 | 18870 | 346 |
| 330 | 20250213 | 133200 | 2454570560 | 18900 | 18860 | 18900 | 18860 | 227 |
| 331 | 20250213 | 133100 | 2450280380 | 18860 | 18860 | 18880 | 18840 | 273 |
| 332 | 20250213 | 133000 | 2445134960 | 18840 | 18900 | 18900 | 18840 | 979 |
| 333 | 20250213 | 132900 | 2426661160 | 18900 | 18910 | 18910 | 18900 | 580 |
| 334 | 20250213 | 132800 | 2415693700 | 18910 | 18920 | 18920 | 18910 | 189 |
| 335 | 20250213 | 132700 | 2412118320 | 18920 | 18920 | 18950 | 18920 | 346 |
| 336 | 20250213 | 132600 | 2405568190 | 18950 | 18950 | 18950 | 18920 | 884 |
| 337 | 20250213 | 132500 | 2388827890 | 19000 | 19000 | 19000 | 18950 | 204 |
| 338 | 20250213 | 132400 | 2384959340 | 18950 | 18950 | 18950 | 18950 | 310 |
| 339 | 20250213 | 132300 | 2379084840 | 18950 | 19000 | 19000 | 18950 | 189 |
| 340 | 20250213 | 132200 | 2375496030 | 18940 | 18940 | 18940 | 18940 | 0 |
| 341 | 20250213 | 132100 | 2375496030 | 18940 | 18940 | 19000 | 18940 | 51 |
| 342 | 20250213 | 132000 | 2374527330 | 19000 | 18940 | 19000 | 18940 | 135 |
| 343 | 20250213 | 131900 | 2371962390 | 18940 | 18940 | 18940 | 18930 | 158 |
| 344 | 20250213 | 131800 | 2368970470 | 18940 | 19000 | 19000 | 18940 | 51 |
| 345 | 20250213 | 131700 | 2368001770 | 19000 | 18990 | 19000 | 18940 | 137 |
| 346 | 20250213 | 131600 | 2365400180 | 18930 | 18990 | 18990 | 18930 | 15 |
| 347 | 20250213 | 131500 | 2365115870 | 18990 | 18990 | 18990 | 18990 | 17 |
| 348 | 20250213 | 131400 | 2364793040 | 18930 | 18990 | 18990 | 18930 | 177 |
| 349 | 20250213 | 131300 | 2361431870 | 18990 | 18940 | 18990 | 18930 | 246 |
| 350 | 20250213 | 131200 | 2356773470 | 19000 | 19000 | 19000 | 19000 | 6 |
| 351 | 20250213 | 131100 | 2356659470 | 18930 | 19000 | 19000 | 18920 | 77 |
| 352 | 20250213 | 131000 | 2355198290 | 19000 | 18980 | 19000 | 18980 | 133 |
| 353 | 20250213 | 130900 | 2352673910 | 18980 | 18910 | 18980 | 18910 | 8 |
| 354 | 20250213 | 130800 | 2352522140 | 18910 | 18940 | 18940 | 18910 | 108 |
| 355 | 20250213 | 130700 | 2350478620 | 18980 | 18960 | 19000 | 18950 | 547 |
| 356 | 20250213 | 130600 | 2340096430 | 18950 | 18980 | 18980 | 18950 | 6 |
| 357 | 20250213 | 130500 | 2339982630 | 18980 | 18980 | 18980 | 18980 | 4 |
| 358 | 20250213 | 130400 | 2339906710 | 18980 | 18970 | 18980 | 18970 | 175 |
| 359 | 20250213 | 130300 | 2336586900 | 18970 | 18910 | 18970 | 18910 | 5 |
| 360 | 20250213 | 130200 | 2336492230 | 18910 | 18920 | 18920 | 18910 | 125 |
| 361 | 20250213 | 130100 | 2334127400 | 18970 | 18970 | 18970 | 18960 | 137 |
| 362 | 20250213 | 130000 | 2331529050 | 18980 | 18940 | 18980 | 18940 | 513 |
| 363 | 20250213 | 125900 | 2321806340 | 18970 | 18970 | 18970 | 18970 | 10 |
| 364 | 20250213 | 125800 | 2321616640 | 18970 | 18970 | 18970 | 18970 | 196 |
| 365 | 20250213 | 125700 | 2317898520 | 18970 | 18970 | 18970 | 18940 | 208 |
| 366 | 20250213 | 125600 | 2313953660 | 18960 | 18920 | 18960 | 18920 | 316 |
| 367 | 20250213 | 125500 | 2307966660 | 18920 | 18920 | 18920 | 18920 | 4 |
| 368 | 20250213 | 125400 | 2307890980 | 18960 | 18960 | 18960 | 18960 | 130 |
| 369 | 20250213 | 125300 | 2305426180 | 18960 | 18950 | 18960 | 18950 | 58 |
| 370 | 20250213 | 125200 | 2304326920 | 18950 | 18950 | 18950 | 18950 | 3 |
| 371 | 20250213 | 125100 | 2304270070 | 18920 | 18910 | 18960 | 18910 | 115 |
| 372 | 20250213 | 125000 | 2302095110 | 18950 | 18950 | 18950 | 18910 | 381 |
| 373 | 20250213 | 124900 | 2294875560 | 18950 | 18900 | 18950 | 18900 | 30 |
| 374 | 20250213 | 124800 | 2294307110 | 18950 | 18950 | 18950 | 18950 | 196 |
| 375 | 20250213 | 124700 | 2290592910 | 18950 | 18950 | 18950 | 18950 | 159 |
| 376 | 20250213 | 124600 | 2287579860 | 18900 | 18950 | 18950 | 18900 | 297 |
| 377 | 20250213 | 124500 | 2281951910 | 18950 | 18890 | 18950 | 18890 | 113 |
| 378 | 20250213 | 124400 | 2279816980 | 18950 | 18950 | 18950 | 18890 | 137 |
| 379 | 20250213 | 124300 | 2277221070 | 18880 | 18950 | 18950 | 18880 | 47 |
| 380 | 20250213 | 124200 | 2276330490 | 18950 | 18900 | 18950 | 18900 | 6 |
| 381 | 20250213 | 124100 | 2276216890 | 18950 | 18950 | 18950 | 18950 | 134 |
| 382 | 20250213 | 124000 | 2273677590 | 18950 | 18950 | 18950 | 18950 | 6 |
| 383 | 20250213 | 123900 | 2273563890 | 18950 | 18880 | 18950 | 18840 | 151 |
| 384 | 20250213 | 123800 | 2270712220 | 18880 | 18870 | 18880 | 18870 | 30 |
| 385 | 20250213 | 123700 | 2270146080 | 18950 | 18940 | 18950 | 18940 | 137 |
| 386 | 20250213 | 123600 | 2267551210 | 18940 | 18940 | 18940 | 18940 | 44 |
| 387 | 20250213 | 123500 | 2266717850 | 18850 | 18940 | 18940 | 18850 | 9 |
| 388 | 20250213 | 123400 | 2266547660 | 18940 | 18880 | 18940 | 18840 | 236 |
| 389 | 20250213 | 123300 | 2262085250 | 18880 | 18880 | 18880 | 18880 | 6 |
| 390 | 20250213 | 123200 | 2261971970 | 18880 | 18880 | 18880 | 18870 | 39 |
| 391 | 20250213 | 123100 | 2261235710 | 18880 | 18900 | 18900 | 18880 | 153 |
| 392 | 20250213 | 123000 | 2258344270 | 18880 | 18900 | 18900 | 18880 | 95 |
| 393 | 20250213 | 122900 | 2256550650 | 18920 | 18900 | 18920 | 18850 | 86 |
| 394 | 20250213 | 122800 | 2254924960 | 18850 | 18850 | 18880 | 18850 | 157 |
| 395 | 20250213 | 122700 | 2251964010 | 18880 | 18870 | 18880 | 18850 | 158 |
| 396 | 20250213 | 122600 | 2248981670 | 18870 | 18870 | 18870 | 18870 | 18 |
| 397 | 20250213 | 122500 | 2248642010 | 18920 | 18920 | 18920 | 18920 | 44 |
| 398 | 20250213 | 122400 | 2247809530 | 18920 | 18850 | 18920 | 18850 | 145 |
| 399 | 20250213 | 122300 | 2245067990 | 18840 | 18870 | 18870 | 18840 | 113 |
| 400 | 20250213 | 122200 | 2242938140 | 18920 | 18920 | 18920 | 18870 | 67 |
| 401 | 20250213 | 122100 | 2241670550 | 18880 | 18930 | 18930 | 18880 | 247 |
| 402 | 20250213 | 122000 | 2237000040 | 18850 | 18850 | 18880 | 18850 | 207 |
| 403 | 20250213 | 121900 | 2233094940 | 18850 | 18930 | 18930 | 18850 | 15 |
| 404 | 20250213 | 121800 | 2232811390 | 18930 | 18930 | 18930 | 18930 | 44 |
| 405 | 20250213 | 121700 | 2231978470 | 18930 | 18880 | 18930 | 18850 | 236 |
| 406 | 20250213 | 121600 | 2227519530 | 18940 | 18940 | 18940 | 18940 | 6 |
| 407 | 20250213 | 121500 | 2227405890 | 18900 | 18900 | 18900 | 18900 | 53 |
| 408 | 20250213 | 121400 | 2226404190 | 18900 | 18880 | 18900 | 18880 | 129 |
| 409 | 20250213 | 121300 | 2223967380 | 18880 | 18880 | 18880 | 18880 | 5 |
| 410 | 20250213 | 121200 | 2223872980 | 18880 | 18880 | 18880 | 18860 | 44 |
| 411 | 20250213 | 121100 | 2223042300 | 18880 | 18860 | 18900 | 18850 | 194 |
| 412 | 20250213 | 121000 | 2219380530 | 18860 | 18860 | 18860 | 18860 | 54 |
| 413 | 20250213 | 120900 | 2218362090 | 18860 | 18900 | 18900 | 18860 | 104 |
| 414 | 20250213 | 120800 | 2216399040 | 18900 | 18900 | 18900 | 18900 | 136 |
| 415 | 20250213 | 120700 | 2213828640 | 18880 | 18900 | 18900 | 18870 | 63 |
| 416 | 20250213 | 120600 | 2212639640 | 18870 | 18880 | 18880 | 18870 | 137 |
| 417 | 20250213 | 120500 | 2210053240 | 18890 | 18900 | 18900 | 18890 | 192 |
| 418 | 20250213 | 120400 | 2206426160 | 18900 | 18940 | 18940 | 18900 | 174 |
| 419 | 20250213 | 120300 | 2203136400 | 18880 | 18920 | 18920 | 18880 | 92 |
| 420 | 20250213 | 120200 | 2201398570 | 18880 | 18920 | 18920 | 18880 | 5 |
| 421 | 20250213 | 120100 | 2201304010 | 18970 | 18930 | 18970 | 18880 | 152 |
| 422 | 20250213 | 120000 | 2198426630 | 18910 | 18920 | 18920 | 18870 | 388 |
| 423 | 20250213 | 115900 | 2191091120 | 18920 | 18920 | 18920 | 18920 | 19 |
| 424 | 20250213 | 115800 | 2190731640 | 18910 | 18950 | 18970 | 18910 | 405 |
| 425 | 20250213 | 115700 | 2183056510 | 18970 | 18970 | 18970 | 18970 | 48 |
| 426 | 20250213 | 115600 | 2182145950 | 18880 | 18880 | 18880 | 18880 | 32 |
| 427 | 20250213 | 115500 | 2181541790 | 18880 | 18980 | 19080 | 18880 | 865 |
| 428 | 20250213 | 115400 | 2165175170 | 19080 | 19030 | 19090 | 18960 | 737 |
| 429 | 20250213 | 115300 | 2151176140 | 19090 | 18950 | 19120 | 18950 | 1452 |
| 430 | 20250213 | 115200 | 2123534180 | 18960 | 18960 | 18960 | 18960 | 202 |
| 431 | 20250213 | 115100 | 2119704260 | 18970 | 18940 | 18970 | 18940 | 136 |
| 432 | 20250213 | 115000 | 2117128240 | 18940 | 18960 | 18960 | 18920 | 72 |
| 433 | 20250213 | 114900 | 2115763680 | 18950 | 18910 | 18950 | 18910 | 116 |
| 434 | 20250213 | 114800 | 2113569840 | 18950 | 18910 | 18950 | 18910 | 227 |
| 435 | 20250213 | 114700 | 2109271430 | 18910 | 18970 | 18970 | 18910 | 22 |
| 436 | 20250213 | 114600 | 2108854150 | 18970 | 18930 | 18970 | 18910 | 232 |
| 437 | 20250213 | 114500 | 2104462130 | 18930 | 18970 | 18970 | 18930 | 20 |
| 438 | 20250213 | 114400 | 2104082850 | 18970 | 18910 | 18970 | 18910 | 139 |
| 439 | 20250213 | 114300 | 2101446140 | 18910 | 18910 | 18930 | 18910 | 309 |
| 440 | 20250213 | 114200 | 2095598970 | 18920 | 18970 | 18970 | 18920 | 157 |
| 441 | 20250213 | 114100 | 2092626600 | 18970 | 18970 | 18970 | 18960 | 157 |
| 442 | 20250213 | 114000 | 2089648320 | 18970 | 18970 | 18970 | 18970 | 6 |
| 443 | 20250213 | 113900 | 2089534500 | 18960 | 18920 | 18960 | 18920 | 47 |
| 444 | 20250213 | 113800 | 2088643530 | 18920 | 18980 | 18980 | 18910 | 261 |
| 445 | 20250213 | 113700 | 2083698330 | 18920 | 18920 | 18920 | 18920 | 1 |
| 446 | 20250213 | 113600 | 2083679410 | 18990 | 18920 | 18990 | 18920 | 145 |
| 447 | 20250213 | 113500 | 2080932720 | 18990 | 18990 | 18990 | 18980 | 131 |
| 448 | 20250213 | 113400 | 2078445050 | 18990 | 18990 | 18990 | 18990 | 15 |
| 449 | 20250213 | 113300 | 2078160200 | 18990 | 18990 | 18990 | 18990 | 8 |
| 450 | 20250213 | 113200 | 2078008280 | 18990 | 18950 | 19000 | 18880 | 280 |
| 451 | 20250213 | 113100 | 2072701350 | 19000 | 18900 | 19000 | 18900 | 133 |
| 452 | 20250213 | 113000 | 2070175400 | 18950 | 18970 | 18980 | 18950 | 29 |
| 453 | 20250213 | 112900 | 2069625180 | 18970 | 18970 | 18970 | 18900 | 49 |
| 454 | 20250213 | 112800 | 2068695790 | 18980 | 18990 | 18990 | 18980 | 153 |
| 455 | 20250213 | 112700 | 2065790500 | 18990 | 18990 | 18990 | 18980 | 8 |
| 456 | 20250213 | 112600 | 2065638590 | 18880 | 18930 | 18930 | 18880 | 113 |
| 457 | 20250213 | 112500 | 2063504700 | 18990 | 18880 | 18990 | 18880 | 240 |
| 458 | 20250213 | 112400 | 2058962400 | 18880 | 18880 | 18880 | 18880 | 8 |
| 459 | 20250213 | 112300 | 2058811360 | 18880 | 18870 | 18890 | 18870 | 476 |
| 460 | 20250213 | 112200 | 2049824070 | 18900 | 18870 | 18910 | 18870 | 49 |
| 461 | 20250213 | 112100 | 2048897620 | 18870 | 18910 | 18980 | 18870 | 1081 |
| 462 | 20250213 | 112000 | 2028456570 | 18980 | 18980 | 18980 | 18980 | 64 |
| 463 | 20250213 | 111900 | 2027241850 | 18980 | 18980 | 18980 | 18970 | 23 |
| 464 | 20250213 | 111800 | 2026805360 | 18910 | 18970 | 18980 | 18910 | 296 |
| 465 | 20250213 | 111700 | 2021188620 | 18910 | 18980 | 18980 | 18910 | 56 |
| 466 | 20250213 | 111600 | 2020129240 | 18980 | 18990 | 18990 | 18980 | 36 |
| 467 | 20250213 | 111500 | 2019445640 | 18890 | 18900 | 18990 | 18880 | 264 |
| 468 | 20250213 | 111400 | 2014445280 | 18900 | 18980 | 18990 | 18900 | 24 |
| 469 | 20250213 | 111300 | 2013989620 | 18900 | 18900 | 18900 | 18900 | 0 |
| 470 | 20250213 | 111200 | 2013989620 | 18900 | 18950 | 18950 | 18900 | 23 |
| 471 | 20250213 | 111100 | 2013553820 | 18950 | 18880 | 18950 | 18880 | 184 |
| 472 | 20250213 | 111000 | 2010067890 | 18870 | 18890 | 18950 | 18870 | 374 |
| 473 | 20250213 | 110900 | 2003003210 | 18950 | 18890 | 18950 | 18890 | 20 |
| 474 | 20250213 | 110800 | 2002624890 | 18940 | 18940 | 18940 | 18890 | 168 |
| 475 | 20250213 | 110700 | 1999443320 | 18940 | 18930 | 18940 | 18880 | 27 |
| 476 | 20250213 | 110600 | 1998932440 | 18930 | 18930 | 18930 | 18870 | 16 |
| 477 | 20250213 | 110500 | 1998629620 | 18940 | 18940 | 18940 | 18940 | 165 |
| 478 | 20250213 | 110400 | 1995504520 | 18940 | 18850 | 18950 | 18850 | 171 |
| 479 | 20250213 | 110300 | 1992276470 | 18850 | 18850 | 18850 | 18850 | 1 |
| 480 | 20250213 | 110200 | 1992257620 | 18950 | 18960 | 18960 | 18850 | 139 |
| 481 | 20250213 | 110100 | 1989623200 | 18850 | 18900 | 18910 | 18850 | 41 |
| 482 | 20250213 | 110000 | 1988848190 | 18850 | 18870 | 18870 | 18850 | 2 |
| 483 | 20250213 | 105900 | 1988810470 | 18870 | 18880 | 18960 | 18870 | 23 |
| 484 | 20250213 | 105800 | 1988374890 | 18880 | 18880 | 18970 | 18880 | 258 |
| 485 | 20250213 | 105700 | 1983491430 | 18880 | 18980 | 18980 | 18880 | 28 |
| 486 | 20250213 | 105600 | 1982960590 | 18980 | 18990 | 18990 | 18980 | 38 |
| 487 | 20250213 | 105500 | 1982238980 | 18990 | 18990 | 18990 | 18990 | 134 |
| 488 | 20250213 | 105400 | 1979694320 | 18880 | 19000 | 19000 | 18880 | 247 |
| 489 | 20250213 | 105300 | 1975001440 | 18880 | 18970 | 18970 | 18880 | 628 |
| 490 | 20250213 | 105200 | 1963138230 | 18970 | 18920 | 18970 | 18920 | 142 |
| 491 | 20250213 | 105100 | 1960445040 | 18910 | 18910 | 18910 | 18870 | 137 |
| 492 | 20250213 | 105000 | 1957856430 | 18910 | 18900 | 18910 | 18860 | 26 |
| 493 | 20250213 | 104900 | 1957365050 | 18920 | 18840 | 18920 | 18830 | 301 |
| 494 | 20250213 | 104800 | 1951696920 | 18960 | 18960 | 18960 | 18830 | 150 |
| 495 | 20250213 | 104700 | 1948853070 | 18830 | 18850 | 18970 | 18830 | 153 |
| 496 | 20250213 | 104600 | 1945965280 | 18980 | 18980 | 18980 | 18980 | 6 |
| 497 | 20250213 | 104500 | 1945851400 | 18990 | 18830 | 19000 | 18830 | 188 |
| 498 | 20250213 | 104400 | 1942285540 | 18900 | 18920 | 18920 | 18900 | 504 |
| 499 | 20250213 | 104300 | 1932753470 | 18920 | 18900 | 18920 | 18900 | 314 |
| 500 | 20250213 | 104200 | 1926815310 | 18900 | 18880 | 18910 | 18810 | 250 |
| 501 | 20250213 | 104100 | 1922093700 | 18910 | 18930 | 18930 | 18900 | 895 |
| 502 | 20250213 | 104000 | 1905162930 | 18940 | 19000 | 19000 | 18930 | 567 |
| 503 | 20250213 | 103900 | 1894418180 | 18990 | 18980 | 18990 | 18980 | 141 |
| 504 | 20250213 | 103800 | 1891741340 | 18980 | 18980 | 18980 | 18970 | 18 |
| 505 | 20250213 | 103700 | 1891399720 | 18980 | 18980 | 18980 | 18980 | 6 |
| 506 | 20250213 | 103600 | 1891285840 | 18980 | 18990 | 18990 | 18950 | 155 |
| 507 | 20250213 | 103500 | 1888346800 | 18990 | 18960 | 18990 | 18960 | 356 |
| 508 | 20250213 | 103400 | 1881587920 | 18960 | 19000 | 19000 | 18960 | 78 |
| 509 | 20250213 | 103300 | 1880107920 | 19010 | 19010 | 19010 | 19010 | 67 |
| 510 | 20250213 | 103200 | 1878834250 | 19020 | 19010 | 19020 | 19010 | 390 |
| 511 | 20250213 | 103100 | 1871416510 | 19000 | 19000 | 19000 | 19000 | 0 |
| 512 | 20250213 | 103000 | 1871416510 | 19000 | 19110 | 19120 | 19000 | 1277 |
| 513 | 20250213 | 102900 | 1847113080 | 19110 | 19110 | 19110 | 19030 | 299 |
| 514 | 20250213 | 102800 | 1841399270 | 19110 | 19120 | 19120 | 19110 | 54 |
| 515 | 20250213 | 102700 | 1840366830 | 19120 | 19100 | 19120 | 19000 | 191 |
| 516 | 20250213 | 102600 | 1836718960 | 19100 | 19090 | 19100 | 19040 | 299 |
| 517 | 20250213 | 102500 | 1831018720 | 19080 | 19080 | 19080 | 19030 | 367 |
| 518 | 20250213 | 102400 | 1824017560 | 19080 | 19020 | 19080 | 19010 | 83 |
| 519 | 20250213 | 102300 | 1822439040 | 19010 | 19060 | 19070 | 19010 | 344 |
| 520 | 20250213 | 102200 | 1815893510 | 19030 | 19000 | 19030 | 19000 | 193 |
| 521 | 20250213 | 102100 | 1812222650 | 19000 | 19010 | 19010 | 19000 | 205 |
| 522 | 20250213 | 102000 | 1808325780 | 19020 | 19030 | 19080 | 19010 | 374 |
| 523 | 20250213 | 101900 | 1801211970 | 19030 | 19010 | 19090 | 19010 | 653 |
| 524 | 20250213 | 101800 | 1788776200 | 19010 | 19000 | 19010 | 18960 | 465 |
| 525 | 20250213 | 101700 | 1779941350 | 19000 | 19090 | 19090 | 19000 | 195 |
| 526 | 20250213 | 101600 | 1776230470 | 19090 | 19100 | 19100 | 19090 | 25 |
| 527 | 20250213 | 101500 | 1775753010 | 19100 | 19110 | 19110 | 19100 | 171 |
| 528 | 20250213 | 101400 | 1772486480 | 19120 | 19120 | 19120 | 19120 | 15 |
| 529 | 20250213 | 101300 | 1772199680 | 19120 | 19130 | 19140 | 19030 | 452 |
| 530 | 20250213 | 101200 | 1763586890 | 19140 | 19100 | 19140 | 19100 | 434 |
| 531 | 20250213 | 101100 | 1755290840 | 19100 | 19060 | 19100 | 19000 | 178 |
| 532 | 20250213 | 101000 | 1751897490 | 19060 | 19050 | 19060 | 19050 | 21 |
| 533 | 20250213 | 100900 | 1751497380 | 18990 | 19040 | 19060 | 18990 | 742 |
| 534 | 20250213 | 100800 | 1737378650 | 19050 | 19050 | 19050 | 19050 | 52 |
| 535 | 20250213 | 100700 | 1736388050 | 19050 | 19070 | 19070 | 19050 | 21 |
| 536 | 20250213 | 100600 | 1735987820 | 19070 | 19070 | 19070 | 19070 | 1 |
| 537 | 20250213 | 100500 | 1735968750 | 19090 | 19090 | 19110 | 19020 | 466 |
| 538 | 20250213 | 100400 | 1727079330 | 19050 | 19150 | 19150 | 19050 | 507 |
| 539 | 20250213 | 100300 | 1717411270 | 19150 | 19090 | 19150 | 19090 | 318 |
| 540 | 20250213 | 100200 | 1711335120 | 19100 | 19100 | 19100 | 19080 | 239 |
| 541 | 20250213 | 100100 | 1706770300 | 19100 | 19070 | 19100 | 19070 | 195 |
| 542 | 20250213 | 100000 | 1703049780 | 19080 | 19040 | 19080 | 19040 | 172 |
| 543 | 20250213 | 095900 | 1699773270 | 19040 | 18990 | 19050 | 18970 | 843 |
| 544 | 20250213 | 095800 | 1683735480 | 18980 | 18980 | 18980 | 18920 | 282 |
| 545 | 20250213 | 095700 | 1678390010 | 18980 | 18980 | 18980 | 18980 | 6 |
| 546 | 20250213 | 095600 | 1678276130 | 18980 | 18980 | 18990 | 18980 | 243 |
| 547 | 20250213 | 095500 | 1673663840 | 18990 | 18990 | 18990 | 18990 | 0 |
| 548 | 20250213 | 095400 | 1673663840 | 18990 | 18990 | 18990 | 18930 | 192 |
| 549 | 20250213 | 095300 | 1670025500 | 18980 | 19000 | 19000 | 18980 | 18 |
| 550 | 20250213 | 095200 | 1669683580 | 19000 | 19000 | 19000 | 19000 | 146 |
| 551 | 20250213 | 095100 | 1666909580 | 19010 | 19020 | 19020 | 19010 | 74 |
| 552 | 20250213 | 095000 | 1665502390 | 19040 | 19040 | 19040 | 19040 | 8 |
| 553 | 20250213 | 094900 | 1665350070 | 18840 | 18880 | 18910 | 18770 | 823 |
| 554 | 20250213 | 094800 | 1649838620 | 18880 | 18880 | 18910 | 18870 | 1963 |
| 555 | 20250213 | 094700 | 1612776270 | 18880 | 18970 | 18970 | 18880 | 2625 |
| 556 | 20250213 | 094600 | 1563068680 | 18970 | 18990 | 19110 | 18970 | 3451 |
| 557 | 20250213 | 094500 | 1497557260 | 19000 | 19020 | 19150 | 18990 | 713 |
| 558 | 20250213 | 094400 | 1483992380 | 19050 | 19060 | 19060 | 19050 | 215 |
| 559 | 20250213 | 094300 | 1479896160 | 19060 | 19170 | 19180 | 19050 | 17075 |
| 560 | 20250213 | 094200 | 1154087150 | 19100 | 19180 | 19180 | 19100 | 212 |
| 561 | 20250213 | 094100 | 1150026590 | 19100 | 19160 | 19160 | 19100 | 295 |
| 562 | 20250213 | 094000 | 1144379910 | 19210 | 19170 | 19210 | 19160 | 328 |
| 563 | 20250213 | 093900 | 1138091340 | 19170 | 19170 | 19210 | 19170 | 470 |
| 564 | 20250213 | 093800 | 1129076360 | 19170 | 19180 | 19210 | 19170 | 898 |
| 565 | 20250213 | 093700 | 1111844940 | 19160 | 19180 | 19200 | 19160 | 2423 |
| 566 | 20250213 | 093600 | 1065388480 | 19180 | 19200 | 19210 | 19180 | 882 |
| 567 | 20250213 | 093500 | 1048452860 | 19210 | 19230 | 19230 | 19210 | 564 |
| 568 | 20250213 | 093400 | 1037613070 | 19230 | 19230 | 19250 | 19230 | 765 |
| 569 | 20250213 | 093300 | 1022895610 | 19240 | 19230 | 19240 | 19230 | 442 |
| 570 | 20250213 | 093200 | 1014393870 | 19240 | 19230 | 19240 | 19230 | 245 |
| 571 | 20250213 | 093100 | 1009681250 | 19230 | 19240 | 19240 | 19230 | 65 |
| 572 | 20250213 | 093000 | 1008431290 | 19240 | 19210 | 19250 | 19210 | 660 |
| 573 | 20250213 | 092900 | 995737750 | 19210 | 19190 | 19210 | 19190 | 1326 |
| 574 | 20250213 | 092800 | 970285480 | 19190 | 19170 | 19200 | 19170 | 1240 |
| 575 | 20250213 | 092700 | 946505810 | 19160 | 19110 | 19160 | 19100 | 2101 |
| 576 | 20250213 | 092600 | 906295250 | 19070 | 19110 | 19110 | 19070 | 451 |
| 577 | 20250213 | 092500 | 897692690 | 19100 | 19120 | 19120 | 19100 | 152 |
| 578 | 20250213 | 092400 | 894786510 | 19120 | 19070 | 19120 | 19070 | 9 |
| 579 | 20250213 | 092300 | 894614480 | 19130 | 19060 | 19130 | 19060 | 2526 |
| 580 | 20250213 | 092200 | 846447530 | 19060 | 19060 | 19060 | 19060 | 27 |
| 581 | 20250213 | 092100 | 845932910 | 19070 | 19070 | 19100 | 19070 | 992 |
| 582 | 20250213 | 092000 | 827006320 | 19100 | 19130 | 19130 | 19100 | 3060 |
| 583 | 20250213 | 091900 | 768514170 | 19130 | 19150 | 19160 | 19130 | 704 |
| 584 | 20250213 | 091800 | 755031730 | 19150 | 19110 | 19150 | 19110 | 2817 |
| 585 | 20250213 | 091700 | 701190220 | 19130 | 19070 | 19160 | 19060 | 2032 |
| 586 | 20250213 | 091600 | 662371440 | 19070 | 19050 | 19090 | 19000 | 833 |
| 587 | 20250213 | 091500 | 646488390 | 19050 | 19050 | 19050 | 19050 | 216 |
| 588 | 20250213 | 091400 | 642373590 | 19070 | 19070 | 19070 | 19000 | 1352 |
| 589 | 20250213 | 091300 | 616682690 | 19000 | 19000 | 19070 | 19000 | 212 |
| 590 | 20250213 | 091200 | 612654320 | 19080 | 18950 | 19080 | 18940 | 2587 |
| 591 | 20250213 | 091100 | 563509370 | 18970 | 18980 | 18980 | 18970 | 24 |
| 592 | 20250213 | 091000 | 563054050 | 18980 | 18980 | 18980 | 18980 | 77 |
| 593 | 20250213 | 090900 | 561592590 | 18910 | 18980 | 18980 | 18910 | 129 |
| 594 | 20250213 | 090800 | 559150590 | 18910 | 18980 | 18980 | 18910 | 21 |
| 595 | 20250213 | 090700 | 558752800 | 18980 | 18980 | 18980 | 18900 | 113 |
| 596 | 20250213 | 090600 | 556612140 | 18900 | 18980 | 18980 | 18900 | 2545 |
| 597 | 20250213 | 090500 | 508483660 | 18980 | 19070 | 19070 | 18980 | 3749 |
| 598 | 20250213 | 090400 | 437180050 | 18980 | 18900 | 19080 | 18900 | 1777 |
| 599 | 20250213 | 090300 | 403496010 | 18900 | 19010 | 19010 | 18900 | 14716 |
| 600 | 20250213 | 090200 | 125286180 | 18940 | 19100 | 19130 | 18940 | 285 |
| 601 | 20250213 | 090100 | 119862540 | 19130 | 19080 | 19180 | 19050 | 2678 |
| 602 | 20250213 | 090000 | 68705270 | 19100 | 18870 | 19160 | 18810 | 3624 |