31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 3 | 20250213 | 183700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250213 | 183600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250213 | 183500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250213 | 183400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250213 | 183300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250213 | 183200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250213 | 183100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250213 | 183000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250213 | 182900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250213 | 182800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250213 | 182700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250213 | 182600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250213 | 182500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250213 | 182400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250213 | 182300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250213 | 182200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250213 | 182100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250213 | 182000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250213 | 181900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250213 | 181800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250213 | 181700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250213 | 181600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250213 | 181500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250213 | 181400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250213 | 181300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250213 | 181200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250213 | 181100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250213 | 181000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250213 | 180900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250213 | 180800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 33 | 20250213 | 180700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250213 | 180600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250213 | 180500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250213 | 180400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250213 | 180300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250213 | 180200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250213 | 180100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250213 | 180000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250213 | 175900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250213 | 175800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250213 | 175700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250213 | 175600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250213 | 175500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250213 | 175400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250213 | 175300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250213 | 175200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250213 | 175100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250213 | 175000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250213 | 174900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250213 | 174800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250213 | 174700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250213 | 174600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250213 | 174500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250213 | 174400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250213 | 174300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250213 | 174200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250213 | 174100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250213 | 174000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250213 | 173900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250213 | 173800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 63 | 20250213 | 173700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250213 | 173600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250213 | 173500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250213 | 173400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250213 | 173300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250213 | 173200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250213 | 173100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250213 | 173000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250213 | 172900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250213 | 172800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250213 | 172700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250213 | 172600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250213 | 172500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250213 | 172400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250213 | 172300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250213 | 172200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250213 | 172100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250213 | 172000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250213 | 171900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250213 | 171800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250213 | 171700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250213 | 171600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250213 | 171500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250213 | 171400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250213 | 171300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250213 | 171200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250213 | 171100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250213 | 171000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250213 | 170900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250213 | 170800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 93 | 20250213 | 170700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250213 | 170600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250213 | 170500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250213 | 170400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250213 | 170300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250213 | 170200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250213 | 170100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250213 | 170000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250213 | 165900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250213 | 165800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250213 | 165700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250213 | 165600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250213 | 165500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250213 | 165400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250213 | 165300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250213 | 165200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250213 | 165100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250213 | 165000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250213 | 164900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250213 | 164800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250213 | 164700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250213 | 164600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250213 | 164500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250213 | 164400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250213 | 164300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250213 | 164200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250213 | 164100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250213 | 164000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250213 | 163900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250213 | 163800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 123 | 20250213 | 163700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250213 | 163600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250213 | 163500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250213 | 163400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250213 | 163300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250213 | 163200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250213 | 163100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250213 | 163000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250213 | 162900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250213 | 162800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250213 | 162700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250213 | 162600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250213 | 162500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250213 | 162400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250213 | 162300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250213 | 162200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250213 | 162100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250213 | 162000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250213 | 161900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250213 | 161800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250213 | 161700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250213 | 161600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250213 | 161500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250213 | 161400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250213 | 161300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250213 | 161200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250213 | 161100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250213 | 161000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250213 | 160900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250213 | 160800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 153 | 20250213 | 160700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250213 | 160600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250213 | 160500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250213 | 160400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250213 | 160300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250213 | 160200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250213 | 160100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250213 | 160000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250213 | 155900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250213 | 155800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250213 | 155700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250213 | 155600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250213 | 155500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250213 | 155400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250213 | 155300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250213 | 155200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250213 | 155100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250213 | 155000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250213 | 154900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250213 | 154800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250213 | 154700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250213 | 154600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250213 | 154500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250213 | 154400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250213 | 154300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250213 | 154200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250213 | 154100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250213 | 154000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250213 | 153900 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250213 | 153800 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 183 | 20250213 | 153700 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250213 | 153600 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250213 | 153500 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250213 | 153400 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250213 | 153300 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250213 | 153200 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250213 | 153100 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250213 | 153000 | 4272482900 | 21550 | 21550 | 21550 | 21550 | 32698 |
| 191 | 20250213 | 152900 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250213 | 152800 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250213 | 152700 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250213 | 152600 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250213 | 152500 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250213 | 152400 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250213 | 152300 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250213 | 152200 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250213 | 152100 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250213 | 152000 | 3567841000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250213 | 151900 | 3567841000 | 21550 | 21650 | 21650 | 21550 | 453 |
| 202 | 20250213 | 151800 | 3558064000 | 21650 | 21550 | 21650 | 21550 | 1419 |
| 203 | 20250213 | 151700 | 3527414650 | 21550 | 21600 | 21600 | 21550 | 369 |
| 204 | 20250213 | 151600 | 3519459550 | 21550 | 21550 | 21600 | 21550 | 255 |
| 205 | 20250213 | 151500 | 3513958150 | 21600 | 21550 | 21600 | 21550 | 403 |
| 206 | 20250213 | 151400 | 3505272800 | 21550 | 21550 | 21550 | 21550 | 206 |
| 207 | 20250213 | 151300 | 3500833500 | 21550 | 21550 | 21550 | 21550 | 387 |
| 208 | 20250213 | 151200 | 3492493650 | 21550 | 21550 | 21550 | 21550 | 361 |
| 209 | 20250213 | 151100 | 3484714100 | 21550 | 21550 | 21550 | 21550 | 180 |
| 210 | 20250213 | 151000 | 3480835100 | 21550 | 21550 | 21600 | 21550 | 322 |
| 211 | 20250213 | 150900 | 3473895500 | 21550 | 21550 | 21600 | 21550 | 226 |
| 212 | 20250213 | 150800 | 3469024200 | 21500 | 21600 | 21600 | 21500 | 170 |
| 213 | 20250213 | 150700 | 3465352300 | 21500 | 21550 | 21600 | 21500 | 1885 |
| 214 | 20250213 | 150600 | 3424671600 | 21550 | 21550 | 21550 | 21550 | 50 |
| 215 | 20250213 | 150500 | 3423594100 | 21550 | 21600 | 21600 | 21550 | 103 |
| 216 | 20250213 | 150400 | 3421374350 | 21550 | 21550 | 21550 | 21550 | 237 |
| 217 | 20250213 | 150300 | 3416267000 | 21550 | 21550 | 21550 | 21550 | 89 |
| 218 | 20250213 | 150200 | 3414349050 | 21600 | 21500 | 21650 | 21500 | 2899 |
| 219 | 20250213 | 150100 | 3351796650 | 21550 | 21550 | 21550 | 21500 | 731 |
| 220 | 20250213 | 150000 | 3336043700 | 21550 | 21500 | 21600 | 21500 | 770 |
| 221 | 20250213 | 145900 | 3319420250 | 21600 | 21600 | 21600 | 21550 | 2362 |
| 222 | 20250213 | 145800 | 3268484200 | 21650 | 21600 | 21650 | 21550 | 1040 |
| 223 | 20250213 | 145700 | 3246025800 | 21550 | 21600 | 21600 | 21550 | 462 |
| 224 | 20250213 | 145600 | 3236065050 | 21550 | 21550 | 21600 | 21550 | 193 |
| 225 | 20250213 | 145500 | 3231901850 | 21600 | 21600 | 21600 | 21550 | 483 |
| 226 | 20250213 | 145400 | 3221470600 | 21600 | 21550 | 21600 | 21550 | 183 |
| 227 | 20250213 | 145300 | 3217526900 | 21550 | 21550 | 21600 | 21550 | 102 |
| 228 | 20250213 | 145200 | 3215325300 | 21600 | 21550 | 21600 | 21550 | 198 |
| 229 | 20250213 | 145100 | 3211051750 | 21600 | 21550 | 21600 | 21500 | 3089 |
| 230 | 20250213 | 145000 | 3144470100 | 21600 | 21550 | 21600 | 21550 | 341 |
| 231 | 20250213 | 144900 | 3137116150 | 21600 | 21550 | 21600 | 21550 | 447 |
| 232 | 20250213 | 144800 | 3127466300 | 21600 | 21600 | 21600 | 21550 | 222 |
| 233 | 20250213 | 144700 | 3122677550 | 21600 | 21600 | 21650 | 21600 | 86 |
| 234 | 20250213 | 144600 | 3120819800 | 21600 | 21600 | 21650 | 21600 | 496 |
| 235 | 20250213 | 144500 | 3110105700 | 21650 | 21600 | 21650 | 21600 | 86 |
| 236 | 20250213 | 144400 | 3108248000 | 21550 | 21600 | 21650 | 21550 | 867 |
| 237 | 20250213 | 144300 | 3089533950 | 21600 | 21650 | 21650 | 21600 | 288 |
| 238 | 20250213 | 144200 | 3083302950 | 21700 | 21600 | 21700 | 21600 | 1548 |
| 239 | 20250213 | 144100 | 3049791000 | 21600 | 21600 | 21650 | 21600 | 281 |
| 240 | 20250213 | 144000 | 3043718900 | 21600 | 21650 | 21700 | 21600 | 445 |
| 241 | 20250213 | 143900 | 3034093800 | 21650 | 21450 | 21700 | 21450 | 5261 |
| 242 | 20250213 | 143800 | 2920478550 | 21450 | 21450 | 21500 | 21450 | 262 |
| 243 | 20250213 | 143700 | 2914848250 | 21500 | 21500 | 21500 | 21500 | 158 |
| 244 | 20250213 | 143600 | 2911451250 | 21500 | 21500 | 21550 | 21450 | 2058 |
| 245 | 20250213 | 143500 | 2867211250 | 21500 | 21450 | 21500 | 21450 | 262 |
| 246 | 20250213 | 143400 | 2861589550 | 21450 | 21500 | 21500 | 21450 | 340 |
| 247 | 20250213 | 143300 | 2854287550 | 21450 | 21500 | 21500 | 21450 | 248 |
| 248 | 20250213 | 143200 | 2848967800 | 21450 | 21450 | 21500 | 21450 | 199 |
| 249 | 20250213 | 143100 | 2844698800 | 21500 | 21450 | 21500 | 21450 | 303 |
| 250 | 20250213 | 143000 | 2838198750 | 21450 | 21450 | 21500 | 21450 | 359 |
| 251 | 20250213 | 142900 | 2830495100 | 21450 | 21450 | 21500 | 21450 | 249 |
| 252 | 20250213 | 142800 | 2825149050 | 21450 | 21500 | 21500 | 21450 | 2831 |
| 253 | 20250213 | 142700 | 2764336300 | 21500 | 21500 | 21500 | 21500 | 288 |
| 254 | 20250213 | 142600 | 2758144300 | 21550 | 21500 | 21550 | 21500 | 418 |
| 255 | 20250213 | 142500 | 2749147300 | 21500 | 21500 | 21550 | 21500 | 284 |
| 256 | 20250213 | 142400 | 2743040500 | 21500 | 21500 | 21550 | 21500 | 166 |
| 257 | 20250213 | 142300 | 2739470500 | 21500 | 21550 | 21550 | 21500 | 196 |
| 258 | 20250213 | 142200 | 2735256400 | 21500 | 21550 | 21550 | 21500 | 332 |
| 259 | 20250213 | 142100 | 2728115350 | 21550 | 21500 | 21550 | 21500 | 210 |
| 260 | 20250213 | 142000 | 2723599750 | 21500 | 21550 | 21550 | 21500 | 163 |
| 261 | 20250213 | 141900 | 2720095150 | 21550 | 21500 | 21550 | 21500 | 195 |
| 262 | 20250213 | 141800 | 2715902000 | 21550 | 21550 | 21550 | 21500 | 319 |
| 263 | 20250213 | 141700 | 2709035700 | 21500 | 21500 | 21500 | 21500 | 251 |
| 264 | 20250213 | 141600 | 2703639200 | 21500 | 21550 | 21550 | 21500 | 65 |
| 265 | 20250213 | 141500 | 2702240100 | 21500 | 21550 | 21550 | 21500 | 732 |
| 266 | 20250213 | 141400 | 2686468850 | 21500 | 21550 | 21550 | 21500 | 33 |
| 267 | 20250213 | 141300 | 2685759250 | 21500 | 21500 | 21550 | 21500 | 365 |
| 268 | 20250213 | 141200 | 2677904550 | 21550 | 21550 | 21600 | 21500 | 1769 |
| 269 | 20250213 | 141100 | 2639811650 | 21550 | 21500 | 21550 | 21500 | 407 |
| 270 | 20250213 | 141000 | 2631048700 | 21550 | 21500 | 21550 | 21500 | 272 |
| 271 | 20250213 | 140900 | 2625198950 | 21500 | 21500 | 21500 | 21500 | 183 |
| 272 | 20250213 | 140800 | 2621264450 | 21500 | 21550 | 21550 | 21500 | 286 |
| 273 | 20250213 | 140700 | 2615113100 | 21500 | 21550 | 21550 | 21500 | 239 |
| 274 | 20250213 | 140600 | 2609968350 | 21500 | 21500 | 21500 | 21500 | 270 |
| 275 | 20250213 | 140500 | 2604163350 | 21500 | 21550 | 21550 | 21500 | 42 |
| 276 | 20250213 | 140400 | 2603259850 | 21550 | 21550 | 21550 | 21500 | 611 |
| 277 | 20250213 | 140300 | 2590115350 | 21500 | 21500 | 21550 | 21500 | 314 |
| 278 | 20250213 | 140200 | 2583362650 | 21500 | 21500 | 21550 | 21500 | 557 |
| 279 | 20250213 | 140100 | 2571387050 | 21500 | 21500 | 21500 | 21450 | 353 |
| 280 | 20250213 | 140000 | 2563799100 | 21500 | 21500 | 21550 | 21450 | 1139 |
| 281 | 20250213 | 135900 | 2539319550 | 21500 | 21550 | 21550 | 21500 | 184 |
| 282 | 20250213 | 135800 | 2535362050 | 21550 | 21550 | 21550 | 21500 | 602 |
| 283 | 20250213 | 135700 | 2522411800 | 21450 | 21500 | 21500 | 21450 | 304 |
| 284 | 20250213 | 135600 | 2515875850 | 21550 | 21500 | 21550 | 21500 | 1336 |
| 285 | 20250213 | 135500 | 2487150750 | 21500 | 21550 | 21550 | 21500 | 145 |
| 286 | 20250213 | 135400 | 2484031700 | 21500 | 21500 | 21500 | 21500 | 306 |
| 287 | 20250213 | 135300 | 2477452700 | 21500 | 21550 | 21550 | 21500 | 217 |
| 288 | 20250213 | 135200 | 2472784350 | 21500 | 21550 | 21550 | 21500 | 228 |
| 289 | 20250213 | 135100 | 2467881950 | 21500 | 21550 | 21550 | 21500 | 277 |
| 290 | 20250213 | 135000 | 2461924100 | 21500 | 21550 | 21550 | 21500 | 422 |
| 291 | 20250213 | 134900 | 2452850100 | 21550 | 21500 | 21550 | 21500 | 286 |
| 292 | 20250213 | 134800 | 2446697500 | 21500 | 21500 | 21500 | 21500 | 145 |
| 293 | 20250213 | 134700 | 2443580000 | 21500 | 21550 | 21550 | 21500 | 175 |
| 294 | 20250213 | 134600 | 2439817450 | 21550 | 21550 | 21550 | 21500 | 262 |
| 295 | 20250213 | 134500 | 2434183350 | 21550 | 21500 | 21550 | 21500 | 236 |
| 296 | 20250213 | 134400 | 2429107350 | 21550 | 21500 | 21550 | 21500 | 407 |
| 297 | 20250213 | 134300 | 2420346850 | 21500 | 21500 | 21550 | 21500 | 192 |
| 298 | 20250213 | 134200 | 2416218350 | 21500 | 21500 | 21550 | 21500 | 74 |
| 299 | 20250213 | 134100 | 2414626250 | 21500 | 21500 | 21500 | 21450 | 672 |
| 300 | 20250213 | 134000 | 2400190200 | 21500 | 21500 | 21550 | 21450 | 837 |
| 301 | 20250213 | 133900 | 2382198000 | 21450 | 21500 | 21500 | 21450 | 437 |
| 302 | 20250213 | 133800 | 2372808200 | 21500 | 21550 | 21550 | 21500 | 155 |
| 303 | 20250213 | 133700 | 2369474600 | 21550 | 21500 | 21550 | 21450 | 1744 |
| 304 | 20250213 | 133600 | 2331973150 | 21500 | 21550 | 21550 | 21500 | 3 |
| 305 | 20250213 | 133500 | 2331908550 | 21550 | 21550 | 21550 | 21500 | 3219 |
| 306 | 20250213 | 133400 | 2262687600 | 21500 | 21500 | 21550 | 21500 | 573 |
| 307 | 20250213 | 133300 | 2250340750 | 21550 | 21500 | 21550 | 21500 | 858 |
| 308 | 20250213 | 133200 | 2231868200 | 21500 | 21550 | 21550 | 21500 | 219 |
| 309 | 20250213 | 133100 | 2227157450 | 21500 | 21500 | 21550 | 21500 | 286 |
| 310 | 20250213 | 133000 | 2221005200 | 21500 | 21500 | 21550 | 21500 | 153 |
| 311 | 20250213 | 132900 | 2217714500 | 21550 | 21550 | 21550 | 21500 | 210 |
| 312 | 20250213 | 132800 | 2213194200 | 21500 | 21500 | 21550 | 21500 | 451 |
| 313 | 20250213 | 132700 | 2203496650 | 21500 | 21550 | 21550 | 21500 | 203 |
| 314 | 20250213 | 132600 | 2199129300 | 21500 | 21500 | 21550 | 21500 | 192 |
| 315 | 20250213 | 132500 | 2195000900 | 21500 | 21500 | 21550 | 21500 | 158 |
| 316 | 20250213 | 132400 | 2191603400 | 21500 | 21500 | 21500 | 21500 | 247 |
| 317 | 20250213 | 132300 | 2186292900 | 21500 | 21500 | 21550 | 21500 | 149 |
| 318 | 20250213 | 132200 | 2183088300 | 21500 | 21550 | 21550 | 21500 | 341 |
| 319 | 20250213 | 132100 | 2175755950 | 21500 | 21500 | 21550 | 21500 | 311 |
| 320 | 20250213 | 132000 | 2169066700 | 21500 | 21500 | 21550 | 21500 | 300 |
| 321 | 20250213 | 131900 | 2162616600 | 21550 | 21550 | 21550 | 21500 | 1298 |
| 322 | 20250213 | 131800 | 2134658900 | 21600 | 21550 | 21600 | 21550 | 229 |
| 323 | 20250213 | 131700 | 2129723750 | 21600 | 21550 | 21600 | 21550 | 178 |
| 324 | 20250213 | 131600 | 2125887600 | 21550 | 21550 | 21600 | 21550 | 260 |
| 325 | 20250213 | 131500 | 2120284350 | 21550 | 21600 | 21600 | 21550 | 23 |
| 326 | 20250213 | 131400 | 2119787600 | 21600 | 21600 | 21600 | 21600 | 1 |
| 327 | 20250213 | 131300 | 2119766000 | 21550 | 21550 | 21600 | 21500 | 1653 |
| 328 | 20250213 | 131200 | 2084152150 | 21550 | 21600 | 21600 | 21500 | 2500 |
| 329 | 20250213 | 131100 | 2030290100 | 21600 | 21550 | 21600 | 21550 | 176 |
| 330 | 20250213 | 131000 | 2026497000 | 21600 | 21550 | 21600 | 21550 | 766 |
| 331 | 20250213 | 130900 | 2009986500 | 21550 | 21650 | 21650 | 21550 | 1582 |
| 332 | 20250213 | 130800 | 1975831450 | 21600 | 21600 | 21650 | 21600 | 809 |
| 333 | 20250213 | 130700 | 1958355650 | 21650 | 21600 | 21650 | 21600 | 270 |
| 334 | 20250213 | 130600 | 1952523050 | 21600 | 21650 | 21650 | 21600 | 141 |
| 335 | 20250213 | 130500 | 1949476700 | 21650 | 21600 | 21650 | 21600 | 182 |
| 336 | 20250213 | 130400 | 1945545450 | 21650 | 21650 | 21650 | 21600 | 112 |
| 337 | 20250213 | 130300 | 1943123250 | 21600 | 21600 | 21600 | 21600 | 116 |
| 338 | 20250213 | 130200 | 1940617650 | 21650 | 21650 | 21650 | 21600 | 6 |
| 339 | 20250213 | 130100 | 1940487800 | 21650 | 21650 | 21650 | 21600 | 210 |
| 340 | 20250213 | 130000 | 1935950750 | 21650 | 21650 | 21650 | 21600 | 97 |
| 341 | 20250213 | 125900 | 1933852200 | 21600 | 21600 | 21600 | 21600 | 183 |
| 342 | 20250213 | 125800 | 1929899400 | 21600 | 21600 | 21600 | 21600 | 24 |
| 343 | 20250213 | 125700 | 1929381000 | 21650 | 21600 | 21650 | 21600 | 76 |
| 344 | 20250213 | 125600 | 1927738250 | 21650 | 21600 | 21650 | 21600 | 22 |
| 345 | 20250213 | 125500 | 1927262000 | 21600 | 21600 | 21650 | 21600 | 298 |
| 346 | 20250213 | 125400 | 1920823150 | 21600 | 21600 | 21600 | 21600 | 58 |
| 347 | 20250213 | 125300 | 1919570350 | 21650 | 21650 | 21650 | 21650 | 23 |
| 348 | 20250213 | 125200 | 1919072400 | 21600 | 21650 | 21650 | 21600 | 65 |
| 349 | 20250213 | 125100 | 1917667900 | 21600 | 21650 | 21650 | 21600 | 2 |
| 350 | 20250213 | 125000 | 1917624650 | 21600 | 21650 | 21650 | 21600 | 59 |
| 351 | 20250213 | 124900 | 1916349750 | 21650 | 21650 | 21650 | 21600 | 303 |
| 352 | 20250213 | 124800 | 1909802250 | 21600 | 21650 | 21650 | 21600 | 46 |
| 353 | 20250213 | 124700 | 1908808600 | 21600 | 21600 | 21600 | 21600 | 7 |
| 354 | 20250213 | 124600 | 1908657400 | 21600 | 21550 | 21600 | 21550 | 384 |
| 355 | 20250213 | 124500 | 1900364650 | 21650 | 21650 | 21650 | 21550 | 44 |
| 356 | 20250213 | 124400 | 1899412600 | 21550 | 21600 | 21650 | 21550 | 208 |
| 357 | 20250213 | 124300 | 1894920250 | 21600 | 21650 | 21650 | 21600 | 346 |
| 358 | 20250213 | 124200 | 1887432100 | 21650 | 21650 | 21650 | 21550 | 370 |
| 359 | 20250213 | 124100 | 1879434350 | 21650 | 21600 | 21650 | 21600 | 22 |
| 360 | 20250213 | 124000 | 1878959100 | 21600 | 21600 | 21650 | 21600 | 92 |
| 361 | 20250213 | 123900 | 1876971800 | 21650 | 21600 | 21650 | 21600 | 136 |
| 362 | 20250213 | 123800 | 1874034150 | 21650 | 21650 | 21650 | 21600 | 87 |
| 363 | 20250213 | 123700 | 1872153200 | 21600 | 21600 | 21650 | 21600 | 83 |
| 364 | 20250213 | 123600 | 1870359850 | 21650 | 21650 | 21650 | 21600 | 36 |
| 365 | 20250213 | 123500 | 1869581200 | 21550 | 21550 | 21650 | 21550 | 308 |
| 366 | 20250213 | 123400 | 1862932200 | 21550 | 21600 | 21650 | 21550 | 201 |
| 367 | 20250213 | 123300 | 1858596550 | 21550 | 21650 | 21650 | 21550 | 147 |
| 368 | 20250213 | 123200 | 1855418450 | 21600 | 21600 | 21600 | 21600 | 3 |
| 369 | 20250213 | 123100 | 1855353650 | 21600 | 21650 | 21650 | 21600 | 43 |
| 370 | 20250213 | 123000 | 1854424800 | 21650 | 21600 | 21650 | 21550 | 1223 |
| 371 | 20250213 | 122900 | 1828013900 | 21600 | 21600 | 21600 | 21550 | 129 |
| 372 | 20250213 | 122800 | 1825230100 | 21600 | 21600 | 21600 | 21600 | 156 |
| 373 | 20250213 | 122700 | 1821860500 | 21550 | 21600 | 21600 | 21550 | 99 |
| 374 | 20250213 | 122600 | 1819724250 | 21550 | 21600 | 21600 | 21550 | 740 |
| 375 | 20250213 | 122500 | 1803752000 | 21600 | 21550 | 21600 | 21550 | 107 |
| 376 | 20250213 | 122400 | 1801444050 | 21550 | 21550 | 21550 | 21550 | 1 |
| 377 | 20250213 | 122300 | 1801422500 | 21600 | 21550 | 21600 | 21550 | 76 |
| 378 | 20250213 | 122200 | 1799783400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 379 | 20250213 | 122100 | 1799783400 | 21550 | 21550 | 21600 | 21550 | 111 |
| 380 | 20250213 | 122000 | 1797389250 | 21600 | 21550 | 21600 | 21550 | 137 |
| 381 | 20250213 | 121900 | 1794430950 | 21550 | 21550 | 21600 | 21550 | 257 |
| 382 | 20250213 | 121800 | 1788891350 | 21600 | 21600 | 21600 | 21600 | 10 |
| 383 | 20250213 | 121700 | 1788675350 | 21600 | 21550 | 21600 | 21550 | 32 |
| 384 | 20250213 | 121600 | 1787984400 | 21550 | 21600 | 21600 | 21550 | 118 |
| 385 | 20250213 | 121500 | 1785440400 | 21600 | 21600 | 21650 | 21600 | 699 |
| 386 | 20250213 | 121400 | 1770337950 | 21600 | 21600 | 21650 | 21600 | 438 |
| 387 | 20250213 | 121300 | 1760875450 | 21550 | 21600 | 21600 | 21550 | 585 |
| 388 | 20250213 | 121200 | 1748267400 | 21550 | 21550 | 21600 | 21550 | 93 |
| 389 | 20250213 | 121100 | 1746262150 | 21550 | 21600 | 21650 | 21550 | 199 |
| 390 | 20250213 | 121000 | 1741970550 | 21550 | 21600 | 21600 | 21550 | 233 |
| 391 | 20250213 | 120900 | 1736942900 | 21600 | 21550 | 21600 | 21550 | 17 |
| 392 | 20250213 | 120800 | 1736575750 | 21550 | 21600 | 21600 | 21550 | 68 |
| 393 | 20250213 | 120700 | 1735109650 | 21600 | 21650 | 21650 | 21550 | 57 |
| 394 | 20250213 | 120600 | 1733878250 | 21600 | 21600 | 21600 | 21550 | 94 |
| 395 | 20250213 | 120500 | 1731849750 | 21550 | 21600 | 21600 | 21550 | 496 |
| 396 | 20250213 | 120400 | 1721137150 | 21600 | 21550 | 21600 | 21550 | 83 |
| 397 | 20250213 | 120300 | 1719347550 | 21600 | 21550 | 21600 | 21550 | 225 |
| 398 | 20250213 | 120200 | 1714489950 | 21550 | 21550 | 21600 | 21550 | 857 |
| 399 | 20250213 | 120100 | 1696020850 | 21600 | 21600 | 21600 | 21550 | 32 |
| 400 | 20250213 | 120000 | 1695329700 | 21600 | 21550 | 21600 | 21550 | 48 |
| 401 | 20250213 | 115900 | 1694295250 | 21600 | 21600 | 21600 | 21550 | 126 |
| 402 | 20250213 | 115800 | 1691574250 | 21600 | 21600 | 21600 | 21550 | 36 |
| 403 | 20250213 | 115700 | 1690796700 | 21550 | 21550 | 21600 | 21550 | 103 |
| 404 | 20250213 | 115600 | 1688575150 | 21600 | 21600 | 21600 | 21550 | 35 |
| 405 | 20250213 | 115500 | 1687820150 | 21550 | 21650 | 21650 | 21550 | 1035 |
| 406 | 20250213 | 115400 | 1665475200 | 21650 | 21600 | 21650 | 21600 | 47 |
| 407 | 20250213 | 115300 | 1664459150 | 21650 | 21600 | 21650 | 21600 | 70 |
| 408 | 20250213 | 115200 | 1662946300 | 21650 | 21650 | 21650 | 21650 | 26 |
| 409 | 20250213 | 115100 | 1662383400 | 21600 | 21650 | 21650 | 21600 | 193 |
| 410 | 20250213 | 115000 | 1658213800 | 21650 | 21650 | 21650 | 21600 | 41 |
| 411 | 20250213 | 114900 | 1657327350 | 21600 | 21600 | 21650 | 21600 | 274 |
| 412 | 20250213 | 114800 | 1651407400 | 21650 | 21600 | 21650 | 21600 | 89 |
| 413 | 20250213 | 114700 | 1649482750 | 21600 | 21600 | 21650 | 21600 | 238 |
| 414 | 20250213 | 114600 | 1644339200 | 21650 | 21650 | 21650 | 21600 | 120 |
| 415 | 20250213 | 114500 | 1641741300 | 21650 | 21600 | 21650 | 21600 | 121 |
| 416 | 20250213 | 114400 | 1639124300 | 21650 | 21650 | 21650 | 21600 | 65 |
| 417 | 20250213 | 114300 | 1637717150 | 21650 | 21600 | 21650 | 21600 | 97 |
| 418 | 20250213 | 114200 | 1635619700 | 21650 | 21600 | 21650 | 21600 | 19 |
| 419 | 20250213 | 114100 | 1635208450 | 21650 | 21600 | 21650 | 21600 | 242 |
| 420 | 20250213 | 114000 | 1629980500 | 21600 | 21650 | 21650 | 21600 | 39 |
| 421 | 20250213 | 113900 | 1629136800 | 21600 | 21650 | 21650 | 21600 | 16 |
| 422 | 20250213 | 113800 | 1628790450 | 21600 | 21650 | 21650 | 21600 | 120 |
| 423 | 20250213 | 113700 | 1626198000 | 21650 | 21600 | 21650 | 21600 | 19 |
| 424 | 20250213 | 113600 | 1625786700 | 21600 | 21600 | 21650 | 21600 | 70 |
| 425 | 20250213 | 113500 | 1624273950 | 21650 | 21650 | 21650 | 21650 | 76 |
| 426 | 20250213 | 113400 | 1622628550 | 21650 | 21600 | 21650 | 21600 | 241 |
| 427 | 20250213 | 113300 | 1617414150 | 21600 | 21650 | 21650 | 21600 | 17 |
| 428 | 20250213 | 113200 | 1617046200 | 21600 | 21650 | 21650 | 21600 | 53 |
| 429 | 20250213 | 113100 | 1615901350 | 21600 | 21650 | 21650 | 21600 | 47 |
| 430 | 20250213 | 113000 | 1614883950 | 21600 | 21600 | 21650 | 21600 | 74 |
| 431 | 20250213 | 112900 | 1613284750 | 21650 | 21600 | 21650 | 21600 | 19 |
| 432 | 20250213 | 112800 | 1612873550 | 21650 | 21650 | 21650 | 21600 | 229 |
| 433 | 20250213 | 112700 | 1607926400 | 21600 | 21600 | 21600 | 21600 | 2 |
| 434 | 20250213 | 112600 | 1607883200 | 21650 | 21650 | 21650 | 21600 | 775 |
| 435 | 20250213 | 112500 | 1591140400 | 21700 | 21650 | 21700 | 21600 | 822 |
| 436 | 20250213 | 112400 | 1573354850 | 21650 | 21600 | 21650 | 21600 | 73 |
| 437 | 20250213 | 112300 | 1571776900 | 21600 | 21650 | 21650 | 21600 | 49 |
| 438 | 20250213 | 112200 | 1570717650 | 21650 | 21600 | 21650 | 21600 | 74 |
| 439 | 20250213 | 112100 | 1569117950 | 21600 | 21650 | 21650 | 21600 | 208 |
| 440 | 20250213 | 112000 | 1564621350 | 21650 | 21600 | 21650 | 21600 | 38 |
| 441 | 20250213 | 111900 | 1563799350 | 21600 | 21650 | 21650 | 21600 | 115 |
| 442 | 20250213 | 111800 | 1561313500 | 21650 | 21650 | 21650 | 21600 | 116 |
| 443 | 20250213 | 111700 | 1558805100 | 21600 | 21650 | 21650 | 21600 | 75 |
| 444 | 20250213 | 111600 | 1557184350 | 21650 | 21650 | 21650 | 21600 | 368 |
| 445 | 20250213 | 111500 | 1549222650 | 21600 | 21650 | 21650 | 21600 | 80 |
| 446 | 20250213 | 111400 | 1547492650 | 21600 | 21650 | 21650 | 21600 | 123 |
| 447 | 20250213 | 111300 | 1544830550 | 21650 | 21650 | 21700 | 21600 | 400 |
| 448 | 20250213 | 111200 | 1536176050 | 21600 | 21600 | 21650 | 21600 | 645 |
| 449 | 20250213 | 111100 | 1522219350 | 21650 | 21600 | 21650 | 21600 | 56 |
| 450 | 20250213 | 111000 | 1521009650 | 21650 | 21600 | 21650 | 21600 | 43 |
| 451 | 20250213 | 110900 | 1520078800 | 21600 | 21600 | 21600 | 21600 | 53 |
| 452 | 20250213 | 110800 | 1518934000 | 21600 | 21650 | 21650 | 21600 | 83 |
| 453 | 20250213 | 110700 | 1517140100 | 21650 | 21650 | 21650 | 21600 | 128 |
| 454 | 20250213 | 110600 | 1514371600 | 21600 | 21700 | 21700 | 21600 | 110 |
| 455 | 20250213 | 110500 | 1511990500 | 21600 | 21600 | 21650 | 21600 | 417 |
| 456 | 20250213 | 110400 | 1502969750 | 21650 | 21600 | 21650 | 21600 | 21 |
| 457 | 20250213 | 110300 | 1502515600 | 21600 | 21650 | 21650 | 21600 | 890 |
| 458 | 20250213 | 110200 | 1483260450 | 21700 | 21650 | 21700 | 21650 | 230 |
| 459 | 20250213 | 110100 | 1478280850 | 21600 | 21650 | 21650 | 21600 | 14 |
| 460 | 20250213 | 110000 | 1477978350 | 21600 | 21650 | 21650 | 21600 | 114 |
| 461 | 20250213 | 105900 | 1475515900 | 21600 | 21600 | 21600 | 21600 | 21 |
| 462 | 20250213 | 105800 | 1475062300 | 21600 | 21650 | 21650 | 21600 | 150 |
| 463 | 20250213 | 105700 | 1471815600 | 21600 | 21600 | 21600 | 21600 | 2 |
| 464 | 20250213 | 105600 | 1471772400 | 21650 | 21650 | 21650 | 21650 | 38 |
| 465 | 20250213 | 105500 | 1470949700 | 21650 | 21650 | 21650 | 21600 | 51 |
| 466 | 20250213 | 105400 | 1469845900 | 21650 | 21650 | 21650 | 21600 | 612 |
| 467 | 20250213 | 105300 | 1456601500 | 21650 | 21650 | 21650 | 21600 | 8 |
| 468 | 20250213 | 105200 | 1456428600 | 21600 | 21650 | 21650 | 21600 | 12 |
| 469 | 20250213 | 105100 | 1456168900 | 21650 | 21650 | 21650 | 21650 | 3 |
| 470 | 20250213 | 105000 | 1456103950 | 21600 | 21650 | 21650 | 21600 | 4 |
| 471 | 20250213 | 104900 | 1456017450 | 21600 | 21600 | 21650 | 21600 | 8 |
| 472 | 20250213 | 104800 | 1455844500 | 21600 | 21600 | 21600 | 21600 | 171 |
| 473 | 20250213 | 104700 | 1452150900 | 21650 | 21650 | 21650 | 21650 | 1 |
| 474 | 20250213 | 104600 | 1452129250 | 21650 | 21600 | 21650 | 21600 | 46 |
| 475 | 20250213 | 104500 | 1451134650 | 21650 | 21600 | 21650 | 21550 | 47 |
| 476 | 20250213 | 104400 | 1450119350 | 21600 | 21600 | 21650 | 21600 | 34 |
| 477 | 20250213 | 104300 | 1449384450 | 21650 | 21600 | 21650 | 21600 | 49 |
| 478 | 20250213 | 104200 | 1448324100 | 21600 | 21600 | 21600 | 21600 | 65 |
| 479 | 20250213 | 104100 | 1446920100 | 21600 | 21650 | 21650 | 21600 | 97 |
| 480 | 20250213 | 104000 | 1444823800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 481 | 20250213 | 103900 | 1444823800 | 21650 | 21600 | 21650 | 21600 | 3 |
| 482 | 20250213 | 103800 | 1444758950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 483 | 20250213 | 103700 | 1444758950 | 21650 | 21600 | 21650 | 21550 | 399 |
| 484 | 20250213 | 103600 | 1436141900 | 21600 | 21600 | 21600 | 21550 | 144 |
| 485 | 20250213 | 103500 | 1433032100 | 21600 | 21550 | 21600 | 21550 | 115 |
| 486 | 20250213 | 103400 | 1430548800 | 21600 | 21600 | 21600 | 21550 | 229 |
| 487 | 20250213 | 103300 | 1425603350 | 21600 | 21550 | 21600 | 21550 | 49 |
| 488 | 20250213 | 103200 | 1424545850 | 21550 | 21550 | 21550 | 21550 | 332 |
| 489 | 20250213 | 103100 | 1417391250 | 21600 | 21550 | 21600 | 21550 | 57 |
| 490 | 20250213 | 103000 | 1416160550 | 21550 | 21600 | 21600 | 21550 | 13 |
| 491 | 20250213 | 102900 | 1415879850 | 21600 | 21550 | 21600 | 21550 | 33 |
| 492 | 20250213 | 102800 | 1415168550 | 21550 | 21600 | 21600 | 21550 | 22 |
| 493 | 20250213 | 102700 | 1414693450 | 21600 | 21550 | 21600 | 21550 | 3 |
| 494 | 20250213 | 102600 | 1414628750 | 21550 | 21550 | 21550 | 21550 | 2 |
| 495 | 20250213 | 102500 | 1414585650 | 21600 | 21600 | 21600 | 21600 | 32 |
| 496 | 20250213 | 102400 | 1413894450 | 21550 | 21550 | 21600 | 21550 | 4 |
| 497 | 20250213 | 102300 | 1413808200 | 21600 | 21600 | 21600 | 21550 | 35 |
| 498 | 20250213 | 102200 | 1413053800 | 21550 | 21550 | 21600 | 21550 | 56 |
| 499 | 20250213 | 102100 | 1411846950 | 21550 | 21550 | 21600 | 21550 | 1647 |
| 500 | 20250213 | 102000 | 1376353950 | 21550 | 21550 | 21550 | 21500 | 688 |
| 501 | 20250213 | 101900 | 1361531900 | 21550 | 21550 | 21600 | 21550 | 1285 |
| 502 | 20250213 | 101800 | 1333836100 | 21600 | 21600 | 21600 | 21550 | 39 |
| 503 | 20250213 | 101700 | 1332995550 | 21550 | 21600 | 21600 | 21550 | 13 |
| 504 | 20250213 | 101600 | 1332714800 | 21600 | 21600 | 21600 | 21600 | 2 |
| 505 | 20250213 | 101500 | 1332671600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 506 | 20250213 | 101400 | 1332628500 | 21600 | 21600 | 21600 | 21600 | 7 |
| 507 | 20250213 | 101300 | 1332477300 | 21600 | 21600 | 21600 | 21550 | 16 |
| 508 | 20250213 | 101200 | 1332131800 | 21550 | 21550 | 21550 | 21550 | 12 |
| 509 | 20250213 | 101100 | 1331873200 | 21550 | 21550 | 21550 | 21550 | 8 |
| 510 | 20250213 | 101000 | 1331700800 | 21550 | 21600 | 21600 | 21550 | 161 |
| 511 | 20250213 | 100900 | 1328224000 | 21550 | 21550 | 21550 | 21500 | 325 |
| 512 | 20250213 | 100800 | 1321221100 | 21550 | 21600 | 21600 | 21550 | 184 |
| 513 | 20250213 | 100700 | 1317254900 | 21550 | 21550 | 21550 | 21550 | 26 |
| 514 | 20250213 | 100600 | 1316694600 | 21550 | 21550 | 21550 | 21550 | 84 |
| 515 | 20250213 | 100500 | 1314884400 | 21600 | 21600 | 21600 | 21550 | 158 |
| 516 | 20250213 | 100400 | 1311479150 | 21550 | 21550 | 21550 | 21550 | 5 |
| 517 | 20250213 | 100300 | 1311371400 | 21550 | 21550 | 21550 | 21550 | 911 |
| 518 | 20250213 | 100200 | 1291739350 | 21550 | 21550 | 21550 | 21550 | 296 |
| 519 | 20250213 | 100100 | 1285360550 | 21550 | 21650 | 21650 | 21550 | 178 |
| 520 | 20250213 | 100000 | 1281516350 | 21600 | 21650 | 21650 | 21600 | 258 |
| 521 | 20250213 | 095900 | 1275943350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 522 | 20250213 | 095800 | 1275943350 | 21650 | 21650 | 21650 | 21650 | 1 |
| 523 | 20250213 | 095700 | 1275921700 | 21650 | 21650 | 21650 | 21650 | 26 |
| 524 | 20250213 | 095600 | 1275358800 | 21600 | 21650 | 21650 | 21600 | 2 |
| 525 | 20250213 | 095500 | 1275315550 | 21600 | 21600 | 21600 | 21600 | 1206 |
| 526 | 20250213 | 095400 | 1249265950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 527 | 20250213 | 095300 | 1249244400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 528 | 20250213 | 095200 | 1249244400 | 21550 | 21550 | 21550 | 21550 | 286 |
| 529 | 20250213 | 095100 | 1243081100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 530 | 20250213 | 095000 | 1243059500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 531 | 20250213 | 094900 | 1243059500 | 21550 | 21550 | 21600 | 21550 | 323 |
| 532 | 20250213 | 094800 | 1236098800 | 21500 | 21600 | 21600 | 21500 | 226 |
| 533 | 20250213 | 094700 | 1231229800 | 21550 | 21600 | 21600 | 21550 | 20 |
| 534 | 20250213 | 094600 | 1230798300 | 21550 | 21550 | 21550 | 21500 | 1260 |
| 535 | 20250213 | 094500 | 1203648150 | 21600 | 21600 | 21600 | 21600 | 7 |
| 536 | 20250213 | 094400 | 1203496950 | 21600 | 21550 | 21600 | 21550 | 25 |
| 537 | 20250213 | 094300 | 1202957650 | 21600 | 21550 | 21600 | 21500 | 246 |
| 538 | 20250213 | 094200 | 1197657500 | 21550 | 21550 | 21550 | 21550 | 261 |
| 539 | 20250213 | 094100 | 1192032950 | 21550 | 21500 | 21550 | 21500 | 23 |
| 540 | 20250213 | 094000 | 1191537800 | 21500 | 21500 | 21500 | 21500 | 1 |
| 541 | 20250213 | 093900 | 1191516300 | 21500 | 21500 | 21500 | 21500 | 180 |
| 542 | 20250213 | 093800 | 1187646300 | 21500 | 21500 | 21500 | 21500 | 105 |
| 543 | 20250213 | 093700 | 1185388800 | 21450 | 21500 | 21500 | 21450 | 294 |
| 544 | 20250213 | 093600 | 1179069350 | 21450 | 21500 | 21500 | 21450 | 1218 |
| 545 | 20250213 | 093500 | 1152887050 | 21550 | 21500 | 21550 | 21500 | 713 |
| 546 | 20250213 | 093400 | 1137554300 | 21550 | 21600 | 21600 | 21500 | 472 |
| 547 | 20250213 | 093300 | 1127383300 | 21550 | 21550 | 21600 | 21550 | 91 |
| 548 | 20250213 | 093200 | 1125420800 | 21600 | 21600 | 21650 | 21550 | 114 |
| 549 | 20250213 | 093100 | 1122957800 | 21550 | 21650 | 21650 | 21550 | 227 |
| 550 | 20250213 | 093000 | 1118053650 | 21650 | 21600 | 21650 | 21550 | 249 |
| 551 | 20250213 | 092900 | 1112678650 | 21600 | 21550 | 21600 | 21550 | 58 |
| 552 | 20250213 | 092800 | 1111426850 | 21550 | 21650 | 21750 | 21500 | 1618 |
| 553 | 20250213 | 092700 | 1076322350 | 21600 | 21600 | 21600 | 21600 | 40 |
| 554 | 20250213 | 092600 | 1075458350 | 21600 | 21550 | 21650 | 21550 | 1133 |
| 555 | 20250213 | 092500 | 1050942600 | 21550 | 21550 | 21600 | 21550 | 219 |
| 556 | 20250213 | 092400 | 1046214650 | 21550 | 21550 | 21550 | 21500 | 574 |
| 557 | 20250213 | 092300 | 1033848900 | 21550 | 21550 | 21550 | 21500 | 331 |
| 558 | 20250213 | 092200 | 1026721500 | 21550 | 21550 | 21550 | 21500 | 898 |
| 559 | 20250213 | 092100 | 1007377700 | 21550 | 21650 | 21650 | 21550 | 1658 |
| 560 | 20250213 | 092000 | 971568700 | 21650 | 21650 | 21650 | 21600 | 702 |
| 561 | 20250213 | 091900 | 956372150 | 21650 | 21650 | 21700 | 21650 | 1703 |
| 562 | 20250213 | 091800 | 919502150 | 21650 | 21650 | 21650 | 21600 | 202 |
| 563 | 20250213 | 091700 | 915129900 | 21600 | 21650 | 21650 | 21600 | 209 |
| 564 | 20250213 | 091600 | 910607700 | 21600 | 21650 | 21650 | 21600 | 95 |
| 565 | 20250213 | 091500 | 908551800 | 21600 | 21700 | 21700 | 21600 | 119 |
| 566 | 20250213 | 091400 | 905978550 | 21600 | 21650 | 21650 | 21600 | 536 |
| 567 | 20250213 | 091300 | 894375850 | 21600 | 21650 | 21650 | 21600 | 42 |
| 568 | 20250213 | 091200 | 893468100 | 21650 | 21650 | 21650 | 21600 | 962 |
| 569 | 20250213 | 091100 | 872684200 | 21600 | 21600 | 21600 | 21600 | 1 |
| 570 | 20250213 | 091000 | 872662600 | 21600 | 21650 | 21650 | 21600 | 32 |
| 571 | 20250213 | 090900 | 871971150 | 21650 | 21600 | 21650 | 21550 | 458 |
| 572 | 20250213 | 090800 | 862079750 | 21600 | 21600 | 21600 | 21550 | 1663 |
| 573 | 20250213 | 090700 | 826168250 | 21650 | 21600 | 21650 | 21600 | 297 |
| 574 | 20250213 | 090600 | 819742850 | 21600 | 21550 | 21600 | 21550 | 1467 |
| 575 | 20250213 | 090500 | 788088150 | 21550 | 21550 | 21600 | 21500 | 881 |
| 576 | 20250213 | 090400 | 769102100 | 21500 | 21450 | 21500 | 21400 | 1230 |
| 577 | 20250213 | 090300 | 742684450 | 21450 | 21450 | 21450 | 21400 | 731 |
| 578 | 20250213 | 090200 | 727029300 | 21400 | 21300 | 21500 | 21300 | 1929 |
| 579 | 20250213 | 090100 | 685749350 | 21300 | 21550 | 21550 | 20900 | 23557 |
| 580 | 20250213 | 090000 | 185167300 | 21600 | 21750 | 21800 | 21550 | 8528 |