29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 3 | 20250213 | 185900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20250213 | 185800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20250213 | 185700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20250213 | 185600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20250213 | 185500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20250213 | 185400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20250213 | 185300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20250213 | 185200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20250213 | 185100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20250213 | 185000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20250213 | 184900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20250213 | 184800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20250213 | 184700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20250213 | 184600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20250213 | 184500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20250213 | 184400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20250213 | 184300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20250213 | 184200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20250213 | 184100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20250213 | 184000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20250213 | 183900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20250213 | 183800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20250213 | 183700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20250213 | 183600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20250213 | 183500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20250213 | 183400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20250213 | 183300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20250213 | 183200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20250213 | 183100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20250213 | 183000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 33 | 20250213 | 182900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20250213 | 182800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20250213 | 182700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20250213 | 182600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20250213 | 182500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20250213 | 182400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20250213 | 182300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20250213 | 182200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20250213 | 182100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20250213 | 182000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20250213 | 181900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20250213 | 181800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20250213 | 181700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20250213 | 181600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20250213 | 181500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20250213 | 181400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20250213 | 181300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20250213 | 181200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20250213 | 181100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20250213 | 181000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20250213 | 180900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20250213 | 180800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20250213 | 180700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20250213 | 180600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20250213 | 180500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20250213 | 180400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20250213 | 180300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20250213 | 180200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20250213 | 180100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20250213 | 180000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 63 | 20250213 | 175900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20250213 | 175800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20250213 | 175700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20250213 | 175600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20250213 | 175500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20250213 | 175400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20250213 | 175300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20250213 | 175200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20250213 | 175100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20250213 | 175000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20250213 | 174900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20250213 | 174800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20250213 | 174700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20250213 | 174600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20250213 | 174500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20250213 | 174400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20250213 | 174300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20250213 | 174200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20250213 | 174100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20250213 | 174000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20250213 | 173900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20250213 | 173800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20250213 | 173700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20250213 | 173600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20250213 | 173500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20250213 | 173400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20250213 | 173300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20250213 | 173200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20250213 | 173100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20250213 | 173000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 93 | 20250213 | 172900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20250213 | 172800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20250213 | 172700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20250213 | 172600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20250213 | 172500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20250213 | 172400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20250213 | 172300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20250213 | 172200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20250213 | 172100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20250213 | 172000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20250213 | 171900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20250213 | 171800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20250213 | 171700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20250213 | 171600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20250213 | 171500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20250213 | 171400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20250213 | 171300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20250213 | 171200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20250213 | 171100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20250213 | 171000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20250213 | 170900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20250213 | 170800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20250213 | 170700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20250213 | 170600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20250213 | 170500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20250213 | 170400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20250213 | 170300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20250213 | 170200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20250213 | 170100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20250213 | 170000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 123 | 20250213 | 165900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20250213 | 165800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20250213 | 165700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20250213 | 165600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20250213 | 165500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20250213 | 165400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20250213 | 165300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20250213 | 165200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20250213 | 165100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20250213 | 165000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20250213 | 164900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20250213 | 164800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20250213 | 164700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20250213 | 164600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20250213 | 164500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20250213 | 164400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20250213 | 164300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20250213 | 164200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20250213 | 164100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20250213 | 164000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20250213 | 163900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20250213 | 163800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20250213 | 163700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20250213 | 163600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20250213 | 163500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20250213 | 163400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20250213 | 163300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20250213 | 163200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20250213 | 163100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20250213 | 163000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 153 | 20250213 | 162900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20250213 | 162800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20250213 | 162700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20250213 | 162600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20250213 | 162500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20250213 | 162400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20250213 | 162300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20250213 | 162200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20250213 | 162100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20250213 | 162000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20250213 | 161900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20250213 | 161800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20250213 | 161700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20250213 | 161600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20250213 | 161500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20250213 | 161400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20250213 | 161300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20250213 | 161200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20250213 | 161100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20250213 | 161000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20250213 | 160900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20250213 | 160800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20250213 | 160700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20250213 | 160600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20250213 | 160500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20250213 | 160400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20250213 | 160300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20250213 | 160200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20250213 | 160100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20250213 | 160000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 4270 |
| 183 | 20250213 | 155900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20250213 | 155800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20250213 | 155700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20250213 | 155600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20250213 | 155500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20250213 | 155400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20250213 | 155300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20250213 | 155200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20250213 | 155100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20250213 | 155000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20250213 | 154900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20250213 | 154800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20250213 | 154700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20250213 | 154600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20250213 | 154500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20250213 | 154400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20250213 | 154300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20250213 | 154200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20250213 | 154100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20250213 | 154000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20250213 | 153900 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20250213 | 153800 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20250213 | 153700 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20250213 | 153600 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20250213 | 153500 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20250213 | 153400 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20250213 | 153300 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20250213 | 153200 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20250213 | 153100 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20250213 | 153000 | 1420914015 | 4150 | 4150 | 4150 | 4150 | 8540 |
| 213 | 20250213 | 152900 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 214 | 20250213 | 152800 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 215 | 20250213 | 152700 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 216 | 20250213 | 152600 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 217 | 20250213 | 152500 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 218 | 20250213 | 152400 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 219 | 20250213 | 152300 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 220 | 20250213 | 152200 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 221 | 20250213 | 152100 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 222 | 20250213 | 152000 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 223 | 20250213 | 151900 | 1403193515 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20250213 | 151800 | 1403193515 | 4160 | 4160 | 4160 | 4150 | 224 |
| 225 | 20250213 | 151700 | 1402263015 | 4165 | 4160 | 4165 | 4160 | 115 |
| 226 | 20250213 | 151600 | 1401784595 | 4165 | 4165 | 4165 | 4160 | 1136 |
| 227 | 20250213 | 151500 | 1397053160 | 4160 | 4160 | 4165 | 4160 | 211 |
| 228 | 20250213 | 151400 | 1396175385 | 4160 | 4160 | 4160 | 4160 | 19 |
| 229 | 20250213 | 151300 | 1396096345 | 4160 | 4165 | 4165 | 4160 | 4 |
| 230 | 20250213 | 151200 | 1396079690 | 4170 | 4165 | 4170 | 4165 | 10 |
| 231 | 20250213 | 151100 | 1396038030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 232 | 20250213 | 151000 | 1396038030 | 4170 | 4170 | 4170 | 4170 | 201 |
| 233 | 20250213 | 150900 | 1395199860 | 4170 | 4175 | 4175 | 4170 | 3 |
| 234 | 20250213 | 150800 | 1395187340 | 4170 | 4170 | 4170 | 4170 | 14 |
| 235 | 20250213 | 150700 | 1395128960 | 4180 | 4170 | 4180 | 4160 | 505 |
| 236 | 20250213 | 150600 | 1393028040 | 4175 | 4135 | 4180 | 4135 | 958 |
| 237 | 20250213 | 150500 | 1389055875 | 4145 | 4140 | 4145 | 4135 | 603 |
| 238 | 20250213 | 150400 | 1386562290 | 4145 | 4145 | 4145 | 4145 | 0 |
| 239 | 20250213 | 150300 | 1386562290 | 4145 | 4145 | 4145 | 4145 | 0 |
| 240 | 20250213 | 150200 | 1386562290 | 4145 | 4145 | 4145 | 4145 | 10 |
| 241 | 20250213 | 150100 | 1386520840 | 4145 | 4145 | 4145 | 4145 | 0 |
| 242 | 20250213 | 150000 | 1386520840 | 4145 | 4145 | 4145 | 4145 | 1 |
| 243 | 20250213 | 145900 | 1386516695 | 4145 | 4140 | 4145 | 4140 | 84 |
| 244 | 20250213 | 145800 | 1386168920 | 4135 | 4135 | 4135 | 4135 | 1 |
| 245 | 20250213 | 145700 | 1386164785 | 4140 | 4140 | 4140 | 4140 | 3 |
| 246 | 20250213 | 145600 | 1386152365 | 4130 | 4135 | 4135 | 4130 | 401 |
| 247 | 20250213 | 145500 | 1384495215 | 4135 | 4135 | 4135 | 4135 | 1 |
| 248 | 20250213 | 145400 | 1384491080 | 4140 | 4135 | 4140 | 4130 | 641 |
| 249 | 20250213 | 145300 | 1381843080 | 4140 | 4145 | 4145 | 4140 | 402 |
| 250 | 20250213 | 145200 | 1380178790 | 4140 | 4145 | 4145 | 4140 | 31 |
| 251 | 20250213 | 145100 | 1380050300 | 4150 | 4150 | 4150 | 4150 | 0 |
| 252 | 20250213 | 145000 | 1380050300 | 4150 | 4150 | 4150 | 4150 | 3 |
| 253 | 20250213 | 144900 | 1380037850 | 4140 | 4145 | 4150 | 4140 | 100 |
| 254 | 20250213 | 144800 | 1379623210 | 4145 | 4145 | 4145 | 4145 | 0 |
| 255 | 20250213 | 144700 | 1379623210 | 4145 | 4145 | 4145 | 4145 | 97 |
| 256 | 20250213 | 144600 | 1379221145 | 4150 | 4150 | 4150 | 4150 | 0 |
| 257 | 20250213 | 144500 | 1379221145 | 4150 | 4150 | 4150 | 4150 | 0 |
| 258 | 20250213 | 144400 | 1379221145 | 4150 | 4150 | 4150 | 4150 | 2 |
| 259 | 20250213 | 144300 | 1379212845 | 4150 | 4150 | 4150 | 4150 | 5 |
| 260 | 20250213 | 144200 | 1379192095 | 4155 | 4155 | 4155 | 4155 | 3 |
| 261 | 20250213 | 144100 | 1379179630 | 4150 | 4150 | 4150 | 4150 | 2 |
| 262 | 20250213 | 144000 | 1379171330 | 4150 | 4145 | 4150 | 4145 | 11 |
| 263 | 20250213 | 143900 | 1379125685 | 4150 | 4150 | 4150 | 4150 | 1 |
| 264 | 20250213 | 143800 | 1379121535 | 4150 | 4150 | 4150 | 4150 | 0 |
| 265 | 20250213 | 143700 | 1379121535 | 4150 | 4150 | 4150 | 4150 | 0 |
| 266 | 20250213 | 143600 | 1379121535 | 4150 | 4150 | 4150 | 4150 | 0 |
| 267 | 20250213 | 143500 | 1379121535 | 4150 | 4150 | 4150 | 4150 | 0 |
| 268 | 20250213 | 143400 | 1379121535 | 4150 | 4150 | 4150 | 4145 | 8 |
| 269 | 20250213 | 143300 | 1379088350 | 4145 | 4130 | 4145 | 4130 | 662 |
| 270 | 20250213 | 143200 | 1376348520 | 4130 | 4130 | 4130 | 4130 | 0 |
| 271 | 20250213 | 143100 | 1376348520 | 4130 | 4125 | 4130 | 4125 | 1108 |
| 272 | 20250213 | 143000 | 1371778005 | 4125 | 4120 | 4125 | 4120 | 396 |
| 273 | 20250213 | 142900 | 1370146435 | 4120 | 4130 | 4130 | 4120 | 101 |
| 274 | 20250213 | 142800 | 1369730120 | 4130 | 4125 | 4130 | 4125 | 6 |
| 275 | 20250213 | 142700 | 1369705360 | 4115 | 4135 | 4135 | 4115 | 4400 |
| 276 | 20250213 | 142600 | 1351581750 | 4135 | 4140 | 4140 | 4135 | 24 |
| 277 | 20250213 | 142500 | 1351482455 | 4140 | 4140 | 4140 | 4140 | 2 |
| 278 | 20250213 | 142400 | 1351474175 | 4135 | 4130 | 4135 | 4130 | 693 |
| 279 | 20250213 | 142300 | 1348608665 | 4130 | 4140 | 4140 | 4130 | 248 |
| 280 | 20250213 | 142200 | 1347584165 | 4135 | 4135 | 4135 | 4135 | 1 |
| 281 | 20250213 | 142100 | 1347580030 | 4135 | 4135 | 4135 | 4130 | 594 |
| 282 | 20250213 | 142000 | 1345125725 | 4135 | 4145 | 4145 | 4135 | 59 |
| 283 | 20250213 | 141900 | 1344881520 | 4145 | 4145 | 4145 | 4140 | 10 |
| 284 | 20250213 | 141800 | 1344840075 | 4140 | 4135 | 4140 | 4135 | 200 |
| 285 | 20250213 | 141700 | 1344013060 | 4130 | 4130 | 4135 | 4130 | 521 |
| 286 | 20250213 | 141600 | 1341861315 | 4130 | 4135 | 4135 | 4130 | 7 |
| 287 | 20250213 | 141500 | 1341832375 | 4135 | 4135 | 4135 | 4135 | 10 |
| 288 | 20250213 | 141400 | 1341791025 | 4135 | 4140 | 4140 | 4135 | 66 |
| 289 | 20250213 | 141300 | 1341517985 | 4140 | 4145 | 4145 | 4140 | 10 |
| 290 | 20250213 | 141200 | 1341476540 | 4145 | 4140 | 4145 | 4140 | 10 |
| 291 | 20250213 | 141100 | 1341435115 | 4130 | 4130 | 4130 | 4120 | 2064 |
| 292 | 20250213 | 141000 | 1332918990 | 4130 | 4150 | 4150 | 4125 | 4332 |
| 293 | 20250213 | 140900 | 1315026790 | 4150 | 4150 | 4150 | 4150 | 6 |
| 294 | 20250213 | 140800 | 1315001890 | 4150 | 4160 | 4160 | 4150 | 9034 |
| 295 | 20250213 | 140700 | 1277510450 | 4160 | 4170 | 4170 | 4160 | 52 |
| 296 | 20250213 | 140600 | 1277293865 | 4170 | 4170 | 4170 | 4165 | 48 |
| 297 | 20250213 | 140500 | 1277093880 | 4170 | 4180 | 4180 | 4170 | 686 |
| 298 | 20250213 | 140400 | 1274227050 | 4180 | 4180 | 4180 | 4180 | 5 |
| 299 | 20250213 | 140300 | 1274206150 | 4180 | 4160 | 4185 | 4160 | 4597 |
| 300 | 20250213 | 140200 | 1254997510 | 4155 | 4170 | 4170 | 4155 | 207 |
| 301 | 20250213 | 140100 | 1254137360 | 4170 | 4170 | 4170 | 4170 | 16 |
| 302 | 20250213 | 140000 | 1254070640 | 4170 | 4170 | 4170 | 4170 | 0 |
| 303 | 20250213 | 135900 | 1254070640 | 4170 | 4150 | 4170 | 4150 | 384 |
| 304 | 20250213 | 135800 | 1252473410 | 4155 | 4155 | 4155 | 4155 | 3 |
| 305 | 20250213 | 135700 | 1252460945 | 4160 | 4150 | 4160 | 4150 | 157 |
| 306 | 20250213 | 135600 | 1251809385 | 4150 | 4150 | 4150 | 4150 | 276 |
| 307 | 20250213 | 135500 | 1250663985 | 4150 | 4150 | 4150 | 4150 | 2 |
| 308 | 20250213 | 135400 | 1250655685 | 4150 | 4155 | 4155 | 4150 | 310 |
| 309 | 20250213 | 135300 | 1249369170 | 4155 | 4155 | 4155 | 4155 | 119 |
| 310 | 20250213 | 135200 | 1248874725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 311 | 20250213 | 135100 | 1248874725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 312 | 20250213 | 135000 | 1248874725 | 4165 | 4155 | 4165 | 4155 | 283 |
| 313 | 20250213 | 134900 | 1247698815 | 4165 | 4165 | 4165 | 4165 | 0 |
| 314 | 20250213 | 134800 | 1247698815 | 4165 | 4165 | 4165 | 4165 | 0 |
| 315 | 20250213 | 134700 | 1247698815 | 4165 | 4165 | 4165 | 4165 | 234 |
| 316 | 20250213 | 134600 | 1246724205 | 4165 | 4165 | 4165 | 4165 | 46 |
| 317 | 20250213 | 134500 | 1246532615 | 4165 | 4160 | 4165 | 4160 | 521 |
| 318 | 20250213 | 134400 | 1244362715 | 4160 | 4160 | 4160 | 4160 | 211 |
| 319 | 20250213 | 134300 | 1243484955 | 4160 | 4160 | 4160 | 4160 | 66 |
| 320 | 20250213 | 134200 | 1243210395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 321 | 20250213 | 134100 | 1243210395 | 4160 | 4130 | 4160 | 4130 | 649 |
| 322 | 20250213 | 134000 | 1240520795 | 4130 | 4135 | 4135 | 4130 | 63 |
| 323 | 20250213 | 133900 | 1240260595 | 4130 | 4130 | 4130 | 4130 | 0 |
| 324 | 20250213 | 133800 | 1240260595 | 4130 | 4130 | 4135 | 4130 | 240 |
| 325 | 20250213 | 133700 | 1239269240 | 4135 | 4135 | 4135 | 4135 | 41 |
| 326 | 20250213 | 133600 | 1239099705 | 4135 | 4135 | 4135 | 4135 | 100 |
| 327 | 20250213 | 133500 | 1238686205 | 4135 | 4135 | 4135 | 4135 | 0 |
| 328 | 20250213 | 133400 | 1238686205 | 4135 | 4145 | 4145 | 4135 | 218 |
| 329 | 20250213 | 133300 | 1237784635 | 4145 | 4145 | 4145 | 4145 | 10 |
| 330 | 20250213 | 133200 | 1237743185 | 4140 | 4140 | 4140 | 4140 | 0 |
| 331 | 20250213 | 133100 | 1237743185 | 4140 | 4140 | 4140 | 4135 | 378 |
| 332 | 20250213 | 133000 | 1236179835 | 4135 | 4135 | 4135 | 4135 | 4 |
| 333 | 20250213 | 132900 | 1236163295 | 4135 | 4135 | 4135 | 4135 | 0 |
| 334 | 20250213 | 132800 | 1236163295 | 4135 | 4140 | 4140 | 4135 | 268 |
| 335 | 20250213 | 132700 | 1235054935 | 4140 | 4140 | 4140 | 4140 | 0 |
| 336 | 20250213 | 132600 | 1235054935 | 4140 | 4140 | 4140 | 4140 | 0 |
| 337 | 20250213 | 132500 | 1235054935 | 4140 | 4140 | 4140 | 4140 | 271 |
| 338 | 20250213 | 132400 | 1233932995 | 4145 | 4145 | 4145 | 4145 | 186 |
| 339 | 20250213 | 132300 | 1233162025 | 4145 | 4145 | 4145 | 4145 | 0 |
| 340 | 20250213 | 132200 | 1233162025 | 4145 | 4145 | 4145 | 4145 | 264 |
| 341 | 20250213 | 132100 | 1232067745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 342 | 20250213 | 132000 | 1232067745 | 4150 | 4150 | 4150 | 4150 | 69 |
| 343 | 20250213 | 131900 | 1231781395 | 4145 | 4145 | 4145 | 4145 | 209 |
| 344 | 20250213 | 131800 | 1230915090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 345 | 20250213 | 131700 | 1230915090 | 4150 | 4145 | 4150 | 4145 | 210 |
| 346 | 20250213 | 131600 | 1230043640 | 4150 | 4155 | 4155 | 4150 | 52 |
| 347 | 20250213 | 131500 | 1229827835 | 4160 | 4160 | 4160 | 4160 | 0 |
| 348 | 20250213 | 131400 | 1229827835 | 4160 | 4160 | 4160 | 4160 | 1 |
| 349 | 20250213 | 131300 | 1229823675 | 4160 | 4150 | 4160 | 4150 | 504 |
| 350 | 20250213 | 131200 | 1227730615 | 4150 | 4150 | 4150 | 4150 | 0 |
| 351 | 20250213 | 131100 | 1227730615 | 4150 | 4150 | 4150 | 4150 | 0 |
| 352 | 20250213 | 131000 | 1227730615 | 4150 | 4160 | 4160 | 4150 | 314 |
| 353 | 20250213 | 130900 | 1226425985 | 4165 | 4165 | 4165 | 4165 | 1 |
| 354 | 20250213 | 130800 | 1226421820 | 4165 | 4165 | 4165 | 4165 | 1 |
| 355 | 20250213 | 130700 | 1226417655 | 4165 | 4170 | 4170 | 4165 | 58 |
| 356 | 20250213 | 130600 | 1226176080 | 4165 | 4165 | 4165 | 4165 | 0 |
| 357 | 20250213 | 130500 | 1226176080 | 4165 | 4175 | 4175 | 4165 | 3 |
| 358 | 20250213 | 130400 | 1226163570 | 4180 | 4170 | 4180 | 4170 | 775 |
| 359 | 20250213 | 130300 | 1222927360 | 4175 | 4170 | 4175 | 4170 | 1294 |
| 360 | 20250213 | 130200 | 1217525190 | 4170 | 4170 | 4170 | 4170 | 14 |
| 361 | 20250213 | 130100 | 1217466810 | 4165 | 4170 | 4170 | 4165 | 204 |
| 362 | 20250213 | 130000 | 1216617130 | 4180 | 4180 | 4180 | 4180 | 10 |
| 363 | 20250213 | 125900 | 1216575330 | 4180 | 4180 | 4180 | 4170 | 2161 |
| 364 | 20250213 | 125800 | 1207542450 | 4180 | 4180 | 4180 | 4175 | 593 |
| 365 | 20250213 | 125700 | 1205064040 | 4175 | 4175 | 4175 | 4175 | 0 |
| 366 | 20250213 | 125600 | 1205064040 | 4175 | 4175 | 4175 | 4175 | 0 |
| 367 | 20250213 | 125500 | 1205064040 | 4175 | 4150 | 4180 | 4150 | 5059 |
| 368 | 20250213 | 125400 | 1183988350 | 4150 | 4135 | 4150 | 4135 | 462 |
| 369 | 20250213 | 125300 | 1182073685 | 4125 | 4130 | 4130 | 4125 | 210 |
| 370 | 20250213 | 125200 | 1181206390 | 4125 | 4125 | 4125 | 4125 | 52 |
| 371 | 20250213 | 125100 | 1180991890 | 4125 | 4125 | 4130 | 4120 | 1059 |
| 372 | 20250213 | 125000 | 1176619810 | 4130 | 4130 | 4130 | 4130 | 0 |
| 373 | 20250213 | 124900 | 1176619810 | 4130 | 4130 | 4130 | 4130 | 14 |
| 374 | 20250213 | 124800 | 1176561990 | 4130 | 4125 | 4135 | 4125 | 536 |
| 375 | 20250213 | 124700 | 1174349585 | 4125 | 4125 | 4125 | 4125 | 6 |
| 376 | 20250213 | 124600 | 1174324835 | 4120 | 4120 | 4120 | 4120 | 200 |
| 377 | 20250213 | 124500 | 1173500835 | 4125 | 4120 | 4125 | 4120 | 72 |
| 378 | 20250213 | 124400 | 1173204145 | 4125 | 4125 | 4125 | 4125 | 0 |
| 379 | 20250213 | 124300 | 1173204145 | 4125 | 4125 | 4125 | 4120 | 33 |
| 380 | 20250213 | 124200 | 1173068065 | 4130 | 4125 | 4130 | 4125 | 648 |
| 381 | 20250213 | 124100 | 1170395060 | 4125 | 4125 | 4125 | 4125 | 30 |
| 382 | 20250213 | 124000 | 1170271310 | 4125 | 4125 | 4125 | 4125 | 5 |
| 383 | 20250213 | 123900 | 1170250685 | 4125 | 4125 | 4125 | 4125 | 59 |
| 384 | 20250213 | 123800 | 1170007310 | 4130 | 4130 | 4130 | 4130 | 0 |
| 385 | 20250213 | 123700 | 1170007310 | 4130 | 4130 | 4130 | 4130 | 4 |
| 386 | 20250213 | 123600 | 1169990790 | 4125 | 4130 | 4130 | 4125 | 376 |
| 387 | 20250213 | 123500 | 1168439280 | 4135 | 4130 | 4135 | 4130 | 12 |
| 388 | 20250213 | 123400 | 1168389700 | 4140 | 4145 | 4155 | 4135 | 1580 |
| 389 | 20250213 | 123300 | 1161850235 | 4135 | 4135 | 4150 | 4135 | 629 |
| 390 | 20250213 | 123200 | 1159244575 | 4135 | 4125 | 4135 | 4125 | 100 |
| 391 | 20250213 | 123100 | 1158831730 | 4125 | 4125 | 4125 | 4125 | 1 |
| 392 | 20250213 | 123000 | 1158827605 | 4125 | 4120 | 4125 | 4120 | 218 |
| 393 | 20250213 | 122900 | 1157929395 | 4125 | 4125 | 4125 | 4125 | 254 |
| 394 | 20250213 | 122800 | 1156881645 | 4125 | 4125 | 4125 | 4125 | 0 |
| 395 | 20250213 | 122700 | 1156881645 | 4125 | 4130 | 4130 | 4125 | 54 |
| 396 | 20250213 | 122600 | 1156658865 | 4125 | 4125 | 4125 | 4125 | 0 |
| 397 | 20250213 | 122500 | 1156658865 | 4125 | 4125 | 4125 | 4125 | 0 |
| 398 | 20250213 | 122400 | 1156658865 | 4125 | 4130 | 4130 | 4125 | 280 |
| 399 | 20250213 | 122300 | 1155503655 | 4130 | 4130 | 4130 | 4130 | 0 |
| 400 | 20250213 | 122200 | 1155503655 | 4130 | 4130 | 4130 | 4130 | 0 |
| 401 | 20250213 | 122100 | 1155503655 | 4130 | 4135 | 4135 | 4130 | 316 |
| 402 | 20250213 | 122000 | 1154198550 | 4135 | 4140 | 4140 | 4135 | 198 |
| 403 | 20250213 | 121900 | 1153379330 | 4145 | 4145 | 4145 | 4145 | 0 |
| 404 | 20250213 | 121800 | 1153379330 | 4145 | 4140 | 4150 | 4140 | 49 |
| 405 | 20250213 | 121700 | 1153176245 | 4145 | 4145 | 4145 | 4145 | 50 |
| 406 | 20250213 | 121600 | 1152968995 | 4135 | 4145 | 4145 | 4135 | 192 |
| 407 | 20250213 | 121500 | 1152173710 | 4140 | 4145 | 4150 | 4140 | 795 |
| 408 | 20250213 | 121400 | 1148878740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 409 | 20250213 | 121300 | 1148878740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 410 | 20250213 | 121200 | 1148878740 | 4135 | 4140 | 4140 | 4135 | 273 |
| 411 | 20250213 | 121100 | 1147749875 | 4135 | 4135 | 4135 | 4135 | 0 |
| 412 | 20250213 | 121000 | 1147749875 | 4135 | 4135 | 4135 | 4125 | 108 |
| 413 | 20250213 | 120900 | 1147303870 | 4135 | 4140 | 4140 | 4130 | 227 |
| 414 | 20250213 | 120800 | 1146366195 | 4145 | 4145 | 4145 | 4145 | 0 |
| 415 | 20250213 | 120700 | 1146366195 | 4145 | 4140 | 4145 | 4140 | 55 |
| 416 | 20250213 | 120600 | 1146138445 | 4140 | 4140 | 4140 | 4135 | 255 |
| 417 | 20250213 | 120500 | 1145083790 | 4145 | 4140 | 4145 | 4140 | 4 |
| 418 | 20250213 | 120400 | 1145067220 | 4135 | 4135 | 4135 | 4130 | 176 |
| 419 | 20250213 | 120300 | 1144340240 | 4135 | 4135 | 4135 | 4135 | 101 |
| 420 | 20250213 | 120200 | 1143922605 | 4140 | 4145 | 4145 | 4140 | 647 |
| 421 | 20250213 | 120100 | 1141244005 | 4145 | 4145 | 4145 | 4145 | 965 |
| 422 | 20250213 | 120000 | 1137244080 | 4140 | 4140 | 4140 | 4135 | 320 |
| 423 | 20250213 | 115900 | 1135920280 | 4140 | 4140 | 4140 | 4140 | 7 |
| 424 | 20250213 | 115800 | 1135891300 | 4140 | 4140 | 4140 | 4140 | 1 |
| 425 | 20250213 | 115700 | 1135887160 | 4140 | 4150 | 4150 | 4140 | 220 |
| 426 | 20250213 | 115600 | 1134975285 | 4155 | 4155 | 4155 | 4155 | 30 |
| 427 | 20250213 | 115500 | 1134850635 | 4145 | 4145 | 4145 | 4145 | 13 |
| 428 | 20250213 | 115400 | 1134796750 | 4145 | 4145 | 4145 | 4140 | 281 |
| 429 | 20250213 | 115300 | 1133633005 | 4155 | 4155 | 4155 | 4155 | 0 |
| 430 | 20250213 | 115200 | 1133633005 | 4155 | 4155 | 4155 | 4155 | 42 |
| 431 | 20250213 | 115100 | 1133458495 | 4155 | 4140 | 4155 | 4140 | 237 |
| 432 | 20250213 | 115000 | 1132476835 | 4145 | 4155 | 4155 | 4145 | 88 |
| 433 | 20250213 | 114900 | 1132111625 | 4145 | 4140 | 4145 | 4140 | 877 |
| 434 | 20250213 | 114800 | 1128477840 | 4145 | 4140 | 4145 | 4140 | 314 |
| 435 | 20250213 | 114700 | 1127177810 | 4140 | 4150 | 4150 | 4140 | 14 |
| 436 | 20250213 | 114600 | 1127119820 | 4145 | 4145 | 4145 | 4145 | 1 |
| 437 | 20250213 | 114500 | 1127115675 | 4140 | 4145 | 4145 | 4140 | 8 |
| 438 | 20250213 | 114400 | 1127082545 | 4140 | 4145 | 4145 | 4130 | 255 |
| 439 | 20250213 | 114300 | 1126029025 | 4145 | 4145 | 4145 | 4145 | 243 |
| 440 | 20250213 | 114200 | 1125021790 | 4145 | 4140 | 4145 | 4135 | 1659 |
| 441 | 20250213 | 114100 | 1118160280 | 4145 | 4150 | 4150 | 4145 | 18 |
| 442 | 20250213 | 114000 | 1118085605 | 4155 | 4155 | 4155 | 4155 | 0 |
| 443 | 20250213 | 113900 | 1118085605 | 4155 | 4150 | 4155 | 4150 | 310 |
| 444 | 20250213 | 113800 | 1116797705 | 4155 | 4160 | 4160 | 4155 | 7 |
| 445 | 20250213 | 113700 | 1116768600 | 4165 | 4165 | 4165 | 4165 | 0 |
| 446 | 20250213 | 113600 | 1116768600 | 4165 | 4165 | 4165 | 4165 | 0 |
| 447 | 20250213 | 113500 | 1116768600 | 4165 | 4170 | 4170 | 4165 | 191 |
| 448 | 20250213 | 113400 | 1115973060 | 4165 | 4175 | 4180 | 4165 | 238 |
| 449 | 20250213 | 113300 | 1114980475 | 4175 | 4170 | 4175 | 4170 | 7 |
| 450 | 20250213 | 113200 | 1114951255 | 4170 | 4175 | 4175 | 4165 | 749 |
| 451 | 20250213 | 113100 | 1111828910 | 4180 | 4180 | 4180 | 4180 | 3 |
| 452 | 20250213 | 113000 | 1111816370 | 4185 | 4185 | 4185 | 4185 | 0 |
| 453 | 20250213 | 112900 | 1111816370 | 4185 | 4185 | 4185 | 4175 | 294 |
| 454 | 20250213 | 112800 | 1110587740 | 4185 | 4190 | 4190 | 4185 | 7 |
| 455 | 20250213 | 112700 | 1110558415 | 4185 | 4170 | 4185 | 4170 | 5447 |
| 456 | 20250213 | 112600 | 1087791200 | 4170 | 4170 | 4170 | 4170 | 70 |
| 457 | 20250213 | 112500 | 1087499300 | 4180 | 4185 | 4185 | 4180 | 15 |
| 458 | 20250213 | 112400 | 1087436550 | 4185 | 4160 | 4185 | 4160 | 5123 |
| 459 | 20250213 | 112300 | 1066027075 | 4155 | 4155 | 4160 | 4155 | 343 |
| 460 | 20250213 | 112200 | 1064601885 | 4160 | 4160 | 4160 | 4160 | 7 |
| 461 | 20250213 | 112100 | 1064572765 | 4165 | 4155 | 4165 | 4155 | 30 |
| 462 | 20250213 | 112000 | 1064448095 | 4155 | 4155 | 4155 | 4150 | 5098 |
| 463 | 20250213 | 111900 | 1043282410 | 4160 | 4165 | 4170 | 4160 | 1062 |
| 464 | 20250213 | 111800 | 1038862925 | 4165 | 4105 | 4165 | 4105 | 7392 |
| 465 | 20250213 | 111700 | 1008373470 | 4105 | 4100 | 4105 | 4100 | 281 |
| 466 | 20250213 | 111600 | 1007221345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 467 | 20250213 | 111500 | 1007221345 | 4105 | 4105 | 4105 | 4105 | 36 |
| 468 | 20250213 | 111400 | 1007073565 | 4105 | 4115 | 4115 | 4105 | 366 |
| 469 | 20250213 | 111300 | 1005570070 | 4110 | 4120 | 4120 | 4110 | 216 |
| 470 | 20250213 | 111200 | 1004680640 | 4120 | 4120 | 4120 | 4115 | 3 |
| 471 | 20250213 | 111100 | 1004668285 | 4125 | 4125 | 4125 | 4120 | 1015 |
| 472 | 20250213 | 111000 | 1000481415 | 4130 | 4105 | 4130 | 4105 | 2189 |
| 473 | 20250213 | 110900 | 991478825 | 4105 | 4105 | 4105 | 4105 | 92 |
| 474 | 20250213 | 110800 | 991101165 | 4110 | 4115 | 4115 | 4110 | 31 |
| 475 | 20250213 | 110700 | 990973740 | 4120 | 4125 | 4125 | 4120 | 1037 |
| 476 | 20250213 | 110600 | 986696130 | 4135 | 4105 | 4140 | 4105 | 4445 |
| 477 | 20250213 | 110500 | 968334820 | 4100 | 4100 | 4100 | 4100 | 272 |
| 478 | 20250213 | 110400 | 967219620 | 4100 | 4100 | 4100 | 4095 | 4181 |
| 479 | 20250213 | 110300 | 950097345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 480 | 20250213 | 110200 | 950097345 | 4105 | 4095 | 4105 | 4095 | 458 |
| 481 | 20250213 | 110100 | 948220770 | 4100 | 4110 | 4110 | 4100 | 831 |
| 482 | 20250213 | 110000 | 944812675 | 4105 | 4105 | 4105 | 4105 | 187 |
| 483 | 20250213 | 105900 | 944045040 | 4105 | 4100 | 4105 | 4095 | 300 |
| 484 | 20250213 | 105800 | 942814950 | 4105 | 4100 | 4105 | 4100 | 992 |
| 485 | 20250213 | 105700 | 938747735 | 4100 | 4100 | 4100 | 4100 | 2 |
| 486 | 20250213 | 105600 | 938739535 | 4100 | 4100 | 4100 | 4100 | 110 |
| 487 | 20250213 | 105500 | 938288535 | 4095 | 4100 | 4100 | 4095 | 271 |
| 488 | 20250213 | 105400 | 937178740 | 4095 | 4100 | 4100 | 4095 | 359 |
| 489 | 20250213 | 105300 | 935708585 | 4100 | 4100 | 4100 | 4095 | 29 |
| 490 | 20250213 | 105200 | 935589730 | 4095 | 4105 | 4105 | 4095 | 249 |
| 491 | 20250213 | 105100 | 934569880 | 4100 | 4100 | 4100 | 4100 | 21 |
| 492 | 20250213 | 105000 | 934483780 | 4100 | 4095 | 4100 | 4095 | 160 |
| 493 | 20250213 | 104900 | 933828555 | 4095 | 4095 | 4095 | 4095 | 1211 |
| 494 | 20250213 | 104800 | 928869510 | 4095 | 4095 | 4095 | 4095 | 25 |
| 495 | 20250213 | 104700 | 928767135 | 4100 | 4105 | 4105 | 4100 | 120 |
| 496 | 20250213 | 104600 | 928275095 | 4105 | 4110 | 4115 | 4100 | 2947 |
| 497 | 20250213 | 104500 | 916179095 | 4110 | 4110 | 4110 | 4110 | 81 |
| 498 | 20250213 | 104400 | 915846185 | 4110 | 4110 | 4110 | 4110 | 1 |
| 499 | 20250213 | 104300 | 915842075 | 4105 | 4105 | 4110 | 4105 | 614 |
| 500 | 20250213 | 104200 | 913321560 | 4110 | 4120 | 4120 | 4110 | 1700 |
| 501 | 20250213 | 104100 | 906332350 | 4125 | 4115 | 4125 | 4115 | 273 |
| 502 | 20250213 | 104000 | 905207325 | 4110 | 4120 | 4120 | 4110 | 369 |
| 503 | 20250213 | 103900 | 903688740 | 4120 | 4120 | 4120 | 4120 | 30 |
| 504 | 20250213 | 103800 | 903565140 | 4120 | 4120 | 4120 | 4120 | 10 |
| 505 | 20250213 | 103700 | 903523940 | 4120 | 4120 | 4120 | 4115 | 959 |
| 506 | 20250213 | 103600 | 899573150 | 4125 | 4120 | 4125 | 4120 | 232 |
| 507 | 20250213 | 103500 | 898617115 | 4120 | 4120 | 4120 | 4120 | 3 |
| 508 | 20250213 | 103400 | 898604755 | 4115 | 4120 | 4120 | 4115 | 88 |
| 509 | 20250213 | 103300 | 898242550 | 4120 | 4115 | 4120 | 4115 | 49 |
| 510 | 20250213 | 103200 | 898040740 | 4120 | 4120 | 4120 | 4120 | 103 |
| 511 | 20250213 | 103100 | 897616380 | 4120 | 4125 | 4125 | 4115 | 126 |
| 512 | 20250213 | 103000 | 897097575 | 4115 | 4130 | 4130 | 4115 | 214 |
| 513 | 20250213 | 102900 | 896216565 | 4120 | 4115 | 4120 | 4110 | 3504 |
| 514 | 20250213 | 102800 | 881793755 | 4120 | 4115 | 4120 | 4115 | 283 |
| 515 | 20250213 | 102700 | 880629190 | 4120 | 4125 | 4125 | 4120 | 107 |
| 516 | 20250213 | 102600 | 880188340 | 4120 | 4115 | 4120 | 4115 | 207 |
| 517 | 20250213 | 102500 | 879335545 | 4115 | 4115 | 4120 | 4115 | 1197 |
| 518 | 20250213 | 102400 | 874409880 | 4115 | 4115 | 4115 | 4115 | 0 |
| 519 | 20250213 | 102300 | 874409880 | 4115 | 4110 | 4115 | 4110 | 685 |
| 520 | 20250213 | 102200 | 871593530 | 4110 | 4120 | 4120 | 4105 | 674 |
| 521 | 20250213 | 102100 | 868819470 | 4100 | 4100 | 4130 | 4100 | 3489 |
| 522 | 20250213 | 102000 | 854484085 | 4110 | 4125 | 4125 | 4100 | 3233 |
| 523 | 20250213 | 101900 | 841189385 | 4115 | 4135 | 4135 | 4115 | 2497 |
| 524 | 20250213 | 101800 | 830898430 | 4140 | 4140 | 4140 | 4140 | 0 |
| 525 | 20250213 | 101700 | 830898430 | 4140 | 4140 | 4140 | 4140 | 60 |
| 526 | 20250213 | 101600 | 830650030 | 4135 | 4140 | 4140 | 4135 | 79 |
| 527 | 20250213 | 101500 | 830323320 | 4145 | 4140 | 4145 | 4140 | 52 |
| 528 | 20250213 | 101400 | 830108025 | 4140 | 4130 | 4140 | 4130 | 146 |
| 529 | 20250213 | 101300 | 829504310 | 4130 | 4135 | 4135 | 4125 | 385 |
| 530 | 20250213 | 101200 | 827913965 | 4135 | 4160 | 4160 | 4130 | 6600 |
| 531 | 20250213 | 101100 | 800561395 | 4160 | 4165 | 4165 | 4160 | 69 |
| 532 | 20250213 | 101000 | 800274305 | 4165 | 4175 | 4175 | 4165 | 207 |
| 533 | 20250213 | 100900 | 799411100 | 4170 | 4165 | 4170 | 4165 | 1335 |
| 534 | 20250213 | 100800 | 793846680 | 4165 | 4165 | 4165 | 4165 | 50 |
| 535 | 20250213 | 100700 | 793638430 | 4160 | 4165 | 4165 | 4160 | 73 |
| 536 | 20250213 | 100600 | 793334700 | 4170 | 4160 | 4170 | 4160 | 216 |
| 537 | 20250213 | 100500 | 792435510 | 4160 | 4170 | 4170 | 4160 | 225 |
| 538 | 20250213 | 100400 | 791498910 | 4170 | 4175 | 4175 | 4165 | 1849 |
| 539 | 20250213 | 100300 | 783789155 | 4175 | 4175 | 4175 | 4175 | 115 |
| 540 | 20250213 | 100200 | 783309030 | 4175 | 4175 | 4175 | 4175 | 22 |
| 541 | 20250213 | 100100 | 783217180 | 4170 | 4165 | 4170 | 4165 | 144 |
| 542 | 20250213 | 100000 | 782616965 | 4165 | 4165 | 4175 | 4165 | 1927 |
| 543 | 20250213 | 095900 | 774576665 | 4150 | 4170 | 4170 | 4150 | 1448 |
| 544 | 20250213 | 095800 | 768556170 | 4170 | 4170 | 4175 | 4170 | 507 |
| 545 | 20250213 | 095700 | 766441970 | 4175 | 4195 | 4195 | 4175 | 283 |
| 546 | 20250213 | 095600 | 765259465 | 4190 | 4175 | 4190 | 4175 | 215 |
| 547 | 20250213 | 095500 | 764359280 | 4175 | 4180 | 4180 | 4175 | 340 |
| 548 | 20250213 | 095400 | 762938450 | 4180 | 4180 | 4185 | 4180 | 303 |
| 549 | 20250213 | 095300 | 761671195 | 4185 | 4180 | 4185 | 4180 | 290 |
| 550 | 20250213 | 095200 | 760458820 | 4185 | 4170 | 4185 | 4170 | 261 |
| 551 | 20250213 | 095100 | 759370115 | 4165 | 4170 | 4170 | 4165 | 139 |
| 552 | 20250213 | 095000 | 758791155 | 4170 | 4170 | 4175 | 4170 | 14 |
| 553 | 20250213 | 094900 | 758732760 | 4165 | 4165 | 4165 | 4150 | 3459 |
| 554 | 20250213 | 094800 | 744364300 | 4170 | 4170 | 4175 | 4155 | 2065 |
| 555 | 20250213 | 094700 | 735770620 | 4175 | 4185 | 4185 | 4170 | 340 |
| 556 | 20250213 | 094600 | 734351980 | 4185 | 4180 | 4190 | 4180 | 780 |
| 557 | 20250213 | 094500 | 731091420 | 4185 | 4170 | 4190 | 4170 | 1580 |
| 558 | 20250213 | 094400 | 724492870 | 4175 | 4175 | 4175 | 4175 | 2 |
| 559 | 20250213 | 094300 | 724484520 | 4175 | 4175 | 4175 | 4170 | 13 |
| 560 | 20250213 | 094200 | 724430255 | 4175 | 4180 | 4180 | 4165 | 2388 |
| 561 | 20250213 | 094100 | 714474955 | 4175 | 4165 | 4185 | 4165 | 148 |
| 562 | 20250213 | 094000 | 713857070 | 4165 | 4155 | 4165 | 4155 | 287 |
| 563 | 20250213 | 093900 | 712661765 | 4165 | 4170 | 4170 | 4150 | 1238 |
| 564 | 20250213 | 093800 | 707516115 | 4175 | 4160 | 4175 | 4160 | 378 |
| 565 | 20250213 | 093700 | 705942155 | 4165 | 4165 | 4170 | 4165 | 1207 |
| 566 | 20250213 | 093600 | 700913980 | 4160 | 4175 | 4175 | 4160 | 697 |
| 567 | 20250213 | 093500 | 698007995 | 4180 | 4180 | 4185 | 4175 | 1066 |
| 568 | 20250213 | 093400 | 693556305 | 4175 | 4190 | 4200 | 4175 | 587 |
| 569 | 20250213 | 093300 | 691100270 | 4200 | 4205 | 4205 | 4150 | 6142 |
| 570 | 20250213 | 093200 | 665492960 | 4190 | 4220 | 4220 | 4165 | 3120 |
| 571 | 20250213 | 093100 | 652416975 | 4205 | 4225 | 4240 | 4205 | 4420 |
| 572 | 20250213 | 093000 | 633780290 | 4225 | 4235 | 4235 | 4220 | 773 |
| 573 | 20250213 | 092900 | 630512040 | 4230 | 4240 | 4245 | 4230 | 3503 |
| 574 | 20250213 | 092800 | 615663205 | 4230 | 4235 | 4235 | 4220 | 4822 |
| 575 | 20250213 | 092700 | 595262695 | 4230 | 4250 | 4260 | 4230 | 8256 |
| 576 | 20250213 | 092600 | 560237295 | 4250 | 4270 | 4275 | 4250 | 5139 |
| 577 | 20250213 | 092500 | 538355165 | 4270 | 4265 | 4270 | 4265 | 782 |
| 578 | 20250213 | 092400 | 535018610 | 4265 | 4265 | 4275 | 4260 | 1634 |
| 579 | 20250213 | 092300 | 528045465 | 4270 | 4260 | 4275 | 4255 | 2027 |
| 580 | 20250213 | 092200 | 519401180 | 4265 | 4285 | 4285 | 4255 | 6120 |
| 581 | 20250213 | 092100 | 493309670 | 4290 | 4320 | 4320 | 4265 | 3076 |
| 582 | 20250213 | 092000 | 480147275 | 4320 | 4310 | 4320 | 4265 | 6150 |
| 583 | 20250213 | 091900 | 453777000 | 4310 | 4305 | 4335 | 4285 | 8051 |
| 584 | 20250213 | 091800 | 419040215 | 4310 | 4245 | 4345 | 4240 | 22447 |
| 585 | 20250213 | 091700 | 322733395 | 4250 | 4225 | 4260 | 4215 | 9406 |
| 586 | 20250213 | 091600 | 282862795 | 4230 | 4230 | 4235 | 4215 | 1795 |
| 587 | 20250213 | 091500 | 275267165 | 4230 | 4215 | 4230 | 4205 | 2224 |
| 588 | 20250213 | 091400 | 265867955 | 4205 | 4200 | 4205 | 4195 | 1197 |
| 589 | 20250213 | 091300 | 260841550 | 4195 | 4210 | 4210 | 4190 | 1466 |
| 590 | 20250213 | 091200 | 254680990 | 4220 | 4185 | 4250 | 4185 | 7272 |
| 591 | 20250213 | 091100 | 224086380 | 4180 | 4145 | 4180 | 4145 | 6441 |
| 592 | 20250213 | 091000 | 197223300 | 4145 | 4140 | 4145 | 4130 | 997 |
| 593 | 20250213 | 090900 | 193104990 | 4150 | 4155 | 4160 | 4140 | 1234 |
| 594 | 20250213 | 090800 | 187987665 | 4150 | 4160 | 4160 | 4150 | 724 |
| 595 | 20250213 | 090700 | 184979065 | 4160 | 4145 | 4160 | 4140 | 2722 |
| 596 | 20250213 | 090600 | 173693080 | 4140 | 4140 | 4145 | 4140 | 278 |
| 597 | 20250213 | 090500 | 172541870 | 4135 | 4130 | 4140 | 4125 | 697 |
| 598 | 20250213 | 090400 | 169662920 | 4120 | 4120 | 4140 | 4120 | 815 |
| 599 | 20250213 | 090300 | 166300390 | 4120 | 4150 | 4180 | 4120 | 1777 |
| 600 | 20250213 | 090200 | 158930530 | 4150 | 4185 | 4185 | 4130 | 4396 |
| 601 | 20250213 | 090100 | 140645485 | 4190 | 4150 | 4260 | 4150 | 17523 |
| 602 | 20250213 | 090000 | 67215190 | 4155 | 4115 | 4160 | 4115 | 16275 |