32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 3 | 20250213 | 185800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20250213 | 185700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20250213 | 185600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20250213 | 185500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20250213 | 185400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20250213 | 185300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20250213 | 185200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20250213 | 185100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20250213 | 185000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20250213 | 184900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20250213 | 184800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20250213 | 184700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20250213 | 184600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20250213 | 184500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20250213 | 184400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20250213 | 184300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20250213 | 184200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20250213 | 184100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20250213 | 184000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20250213 | 183900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20250213 | 183800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20250213 | 183700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20250213 | 183600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20250213 | 183500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20250213 | 183400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20250213 | 183300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20250213 | 183200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20250213 | 183100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20250213 | 183000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20250213 | 182900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 33 | 20250213 | 182800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20250213 | 182700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20250213 | 182600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20250213 | 182500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20250213 | 182400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20250213 | 182300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20250213 | 182200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20250213 | 182100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20250213 | 182000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20250213 | 181900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20250213 | 181800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20250213 | 181700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20250213 | 181600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20250213 | 181500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20250213 | 181400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20250213 | 181300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20250213 | 181200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20250213 | 181100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20250213 | 181000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20250213 | 180900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20250213 | 180800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20250213 | 180700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20250213 | 180600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20250213 | 180500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20250213 | 180400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20250213 | 180300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20250213 | 180200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20250213 | 180100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20250213 | 180000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20250213 | 175900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 63 | 20250213 | 175800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20250213 | 175700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20250213 | 175600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20250213 | 175500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20250213 | 175400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20250213 | 175300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20250213 | 175200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20250213 | 175100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20250213 | 175000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20250213 | 174900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20250213 | 174800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20250213 | 174700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20250213 | 174600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20250213 | 174500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20250213 | 174400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20250213 | 174300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20250213 | 174200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20250213 | 174100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20250213 | 174000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20250213 | 173900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20250213 | 173800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20250213 | 173700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20250213 | 173600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20250213 | 173500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20250213 | 173400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20250213 | 173300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20250213 | 173200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20250213 | 173100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20250213 | 173000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20250213 | 172900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 93 | 20250213 | 172800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20250213 | 172700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20250213 | 172600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20250213 | 172500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20250213 | 172400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20250213 | 172300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20250213 | 172200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20250213 | 172100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20250213 | 172000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20250213 | 171900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20250213 | 171800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20250213 | 171700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20250213 | 171600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20250213 | 171500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20250213 | 171400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20250213 | 171300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20250213 | 171200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20250213 | 171100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20250213 | 171000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20250213 | 170900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20250213 | 170800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20250213 | 170700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20250213 | 170600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20250213 | 170500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20250213 | 170400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20250213 | 170300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20250213 | 170200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20250213 | 170100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20250213 | 170000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20250213 | 165900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 123 | 20250213 | 165800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20250213 | 165700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20250213 | 165600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20250213 | 165500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20250213 | 165400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20250213 | 165300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20250213 | 165200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20250213 | 165100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20250213 | 165000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20250213 | 164900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20250213 | 164800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20250213 | 164700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20250213 | 164600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20250213 | 164500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20250213 | 164400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20250213 | 164300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20250213 | 164200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20250213 | 164100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20250213 | 164000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20250213 | 163900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20250213 | 163800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20250213 | 163700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20250213 | 163600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20250213 | 163500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20250213 | 163400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20250213 | 163300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20250213 | 163200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20250213 | 163100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20250213 | 163000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20250213 | 162900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 153 | 20250213 | 162800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20250213 | 162700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20250213 | 162600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20250213 | 162500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20250213 | 162400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20250213 | 162300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20250213 | 162200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20250213 | 162100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20250213 | 162000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20250213 | 161900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20250213 | 161800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20250213 | 161700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20250213 | 161600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20250213 | 161500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20250213 | 161400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20250213 | 161300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20250213 | 161200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20250213 | 161100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20250213 | 161000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20250213 | 160900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20250213 | 160800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20250213 | 160700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20250213 | 160600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20250213 | 160500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20250213 | 160400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20250213 | 160300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20250213 | 160200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20250213 | 160100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20250213 | 160000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20250213 | 155900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 183 | 20250213 | 155800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20250213 | 155700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20250213 | 155600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20250213 | 155500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20250213 | 155400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20250213 | 155300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20250213 | 155200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20250213 | 155100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20250213 | 155000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20250213 | 154900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20250213 | 154800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20250213 | 154700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20250213 | 154600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20250213 | 154500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20250213 | 154400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20250213 | 154300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20250213 | 154200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20250213 | 154100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20250213 | 154000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20250213 | 153900 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20250213 | 153800 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20250213 | 153700 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20250213 | 153600 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20250213 | 153500 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20250213 | 153400 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20250213 | 153300 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20250213 | 153200 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20250213 | 153100 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20250213 | 153000 | 2781611100 | 28900 | 28900 | 28900 | 28900 | 6566 |
| 212 | 20250213 | 152900 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 213 | 20250213 | 152800 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20250213 | 152700 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20250213 | 152600 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20250213 | 152500 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20250213 | 152400 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20250213 | 152300 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20250213 | 152200 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20250213 | 152100 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20250213 | 152000 | 2591853700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20250213 | 151900 | 2591853700 | 28700 | 28650 | 28700 | 28650 | 561 |
| 223 | 20250213 | 151800 | 2575754100 | 28750 | 28600 | 28750 | 28600 | 1114 |
| 224 | 20250213 | 151700 | 2543782350 | 28700 | 28600 | 28700 | 28600 | 226 |
| 225 | 20250213 | 151600 | 2537298300 | 28650 | 28600 | 28700 | 28600 | 469 |
| 226 | 20250213 | 151500 | 2523853550 | 28650 | 28650 | 28700 | 28600 | 701 |
| 227 | 20250213 | 151400 | 2503770500 | 28700 | 28700 | 28750 | 28650 | 274 |
| 228 | 20250213 | 151300 | 2495904250 | 28700 | 28700 | 28750 | 28600 | 345 |
| 229 | 20250213 | 151200 | 2486001650 | 28750 | 28650 | 28750 | 28650 | 421 |
| 230 | 20250213 | 151100 | 2473919550 | 28750 | 28700 | 28750 | 28600 | 336 |
| 231 | 20250213 | 151000 | 2464277750 | 28700 | 28700 | 28700 | 28600 | 480 |
| 232 | 20250213 | 150900 | 2450511850 | 28650 | 28650 | 28700 | 28600 | 328 |
| 233 | 20250213 | 150800 | 2441102950 | 28700 | 28650 | 28700 | 28600 | 921 |
| 234 | 20250213 | 150700 | 2414705200 | 28700 | 28650 | 28700 | 28650 | 300 |
| 235 | 20250213 | 150600 | 2406102450 | 28650 | 28650 | 28700 | 28600 | 307 |
| 236 | 20250213 | 150500 | 2397302850 | 28600 | 28650 | 28700 | 28600 | 202 |
| 237 | 20250213 | 150400 | 2391511900 | 28650 | 28650 | 28750 | 28650 | 457 |
| 238 | 20250213 | 150300 | 2378400050 | 28650 | 28650 | 28700 | 28650 | 307 |
| 239 | 20250213 | 150200 | 2369593050 | 28700 | 28650 | 28700 | 28650 | 283 |
| 240 | 20250213 | 150100 | 2361472350 | 28700 | 28650 | 28700 | 28600 | 294 |
| 241 | 20250213 | 150000 | 2353043850 | 28650 | 28650 | 28700 | 28600 | 194 |
| 242 | 20250213 | 145900 | 2347482650 | 28700 | 28700 | 28700 | 28600 | 224 |
| 243 | 20250213 | 145800 | 2341058350 | 28700 | 28650 | 28700 | 28550 | 1516 |
| 244 | 20250213 | 145700 | 2297692700 | 28650 | 28700 | 28700 | 28600 | 572 |
| 245 | 20250213 | 145600 | 2281300000 | 28700 | 28650 | 28700 | 28600 | 436 |
| 246 | 20250213 | 145500 | 2268803650 | 28600 | 28500 | 28700 | 28500 | 1859 |
| 247 | 20250213 | 145400 | 2215618850 | 28500 | 28500 | 28600 | 28500 | 791 |
| 248 | 20250213 | 145300 | 2193034050 | 28550 | 28500 | 28550 | 28500 | 858 |
| 249 | 20250213 | 145200 | 2168539350 | 28500 | 28550 | 28600 | 28450 | 708 |
| 250 | 20250213 | 145100 | 2148350450 | 28550 | 28600 | 28600 | 28500 | 532 |
| 251 | 20250213 | 145000 | 2133158150 | 28550 | 28600 | 28600 | 28550 | 193 |
| 252 | 20250213 | 144900 | 2127638600 | 28600 | 28500 | 28600 | 28500 | 209 |
| 253 | 20250213 | 144800 | 2121666900 | 28500 | 28550 | 28650 | 28500 | 993 |
| 254 | 20250213 | 144700 | 2093284150 | 28550 | 28500 | 28600 | 28500 | 693 |
| 255 | 20250213 | 144600 | 2073507400 | 28500 | 28500 | 28550 | 28450 | 314 |
| 256 | 20250213 | 144500 | 2064557250 | 28500 | 28500 | 28550 | 28450 | 421 |
| 257 | 20250213 | 144400 | 2052552900 | 28500 | 28450 | 28550 | 28450 | 547 |
| 258 | 20250213 | 144300 | 2036960150 | 28500 | 28550 | 28550 | 28450 | 421 |
| 259 | 20250213 | 144200 | 2024963500 | 28550 | 28500 | 28550 | 28500 | 260 |
| 260 | 20250213 | 144100 | 2017546050 | 28450 | 28500 | 28550 | 28450 | 332 |
| 261 | 20250213 | 144000 | 2008086100 | 28500 | 28500 | 28500 | 28450 | 170 |
| 262 | 20250213 | 143900 | 2003241150 | 28500 | 28500 | 28550 | 28450 | 285 |
| 263 | 20250213 | 143800 | 1995117800 | 28500 | 28500 | 28550 | 28450 | 952 |
| 264 | 20250213 | 143700 | 1967983400 | 28550 | 28600 | 28600 | 28500 | 1486 |
| 265 | 20250213 | 143600 | 1925548850 | 28600 | 28600 | 28600 | 28550 | 284 |
| 266 | 20250213 | 143500 | 1917427900 | 28550 | 28450 | 28600 | 28400 | 2423 |
| 267 | 20250213 | 143400 | 1848340800 | 28450 | 28450 | 28500 | 28450 | 1223 |
| 268 | 20250213 | 143300 | 1813540250 | 28400 | 28350 | 28450 | 28300 | 639 |
| 269 | 20250213 | 143200 | 1795399800 | 28350 | 28300 | 28350 | 28250 | 272 |
| 270 | 20250213 | 143100 | 1787699300 | 28300 | 28250 | 28300 | 28250 | 41 |
| 271 | 20250213 | 143000 | 1786539350 | 28300 | 28300 | 28300 | 28250 | 86 |
| 272 | 20250213 | 142900 | 1784108200 | 28300 | 28250 | 28300 | 28200 | 135 |
| 273 | 20250213 | 142800 | 1780289350 | 28250 | 28200 | 28300 | 28150 | 133 |
| 274 | 20250213 | 142700 | 1776537200 | 28150 | 28200 | 28200 | 28150 | 81 |
| 275 | 20250213 | 142600 | 1774254650 | 28200 | 28150 | 28200 | 28150 | 82 |
| 276 | 20250213 | 142500 | 1771942350 | 28200 | 28150 | 28200 | 28150 | 151 |
| 277 | 20250213 | 142400 | 1767684450 | 28150 | 28150 | 28200 | 28150 | 8 |
| 278 | 20250213 | 142300 | 1767458950 | 28200 | 28150 | 28200 | 28150 | 32 |
| 279 | 20250213 | 142200 | 1766556900 | 28200 | 28250 | 28250 | 28200 | 252 |
| 280 | 20250213 | 142100 | 1759449350 | 28200 | 28200 | 28250 | 28200 | 32 |
| 281 | 20250213 | 142000 | 1758546600 | 28150 | 28150 | 28200 | 28150 | 35 |
| 282 | 20250213 | 141900 | 1757560450 | 28150 | 28150 | 28200 | 28150 | 39 |
| 283 | 20250213 | 141800 | 1756461100 | 28200 | 28200 | 28200 | 28200 | 169 |
| 284 | 20250213 | 141700 | 1751695300 | 28200 | 28200 | 28250 | 28200 | 48 |
| 285 | 20250213 | 141600 | 1750340750 | 28150 | 28100 | 28200 | 28100 | 68 |
| 286 | 20250213 | 141500 | 1748425800 | 28150 | 28100 | 28150 | 28100 | 36 |
| 287 | 20250213 | 141400 | 1747412500 | 28150 | 28150 | 28150 | 28100 | 49 |
| 288 | 20250213 | 141300 | 1746033850 | 28150 | 28150 | 28200 | 28100 | 143 |
| 289 | 20250213 | 141200 | 1742008350 | 28100 | 28100 | 28150 | 28100 | 34 |
| 290 | 20250213 | 141100 | 1741052600 | 28150 | 28150 | 28150 | 28150 | 438 |
| 291 | 20250213 | 141000 | 1728722900 | 28100 | 28050 | 28100 | 28050 | 247 |
| 292 | 20250213 | 140900 | 1721785000 | 28050 | 28050 | 28050 | 28050 | 1 |
| 293 | 20250213 | 140800 | 1721756950 | 28050 | 28050 | 28050 | 28050 | 21 |
| 294 | 20250213 | 140700 | 1721167900 | 28100 | 28050 | 28100 | 28050 | 11 |
| 295 | 20250213 | 140600 | 1720859250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 296 | 20250213 | 140500 | 1720859250 | 28050 | 28050 | 28100 | 28000 | 1855 |
| 297 | 20250213 | 140400 | 1668828650 | 28050 | 28050 | 28050 | 28050 | 8 |
| 298 | 20250213 | 140300 | 1668604250 | 28100 | 28100 | 28100 | 28100 | 170 |
| 299 | 20250213 | 140200 | 1663827250 | 28100 | 28100 | 28100 | 28100 | 80 |
| 300 | 20250213 | 140100 | 1661579250 | 28100 | 28100 | 28150 | 28100 | 619 |
| 301 | 20250213 | 140000 | 1644185300 | 28100 | 28150 | 28150 | 28100 | 221 |
| 302 | 20250213 | 135900 | 1637964400 | 28150 | 28150 | 28150 | 28150 | 19 |
| 303 | 20250213 | 135800 | 1637429550 | 28150 | 28150 | 28200 | 28150 | 13 |
| 304 | 20250213 | 135700 | 1637063550 | 28200 | 28150 | 28200 | 28150 | 54 |
| 305 | 20250213 | 135600 | 1635542200 | 28150 | 28150 | 28150 | 28150 | 71 |
| 306 | 20250213 | 135500 | 1633543550 | 28150 | 28150 | 28150 | 28150 | 14 |
| 307 | 20250213 | 135400 | 1633149450 | 28150 | 28150 | 28150 | 28150 | 2 |
| 308 | 20250213 | 135300 | 1633093150 | 28150 | 28200 | 28200 | 28150 | 19 |
| 309 | 20250213 | 135200 | 1632558250 | 28150 | 28200 | 28250 | 28150 | 74 |
| 310 | 20250213 | 135100 | 1630469300 | 28150 | 28200 | 28200 | 28150 | 513 |
| 311 | 20250213 | 135000 | 1616028300 | 28150 | 28150 | 28150 | 28150 | 6 |
| 312 | 20250213 | 134900 | 1615859400 | 28200 | 28150 | 28200 | 28150 | 83 |
| 313 | 20250213 | 134800 | 1613519050 | 28200 | 28200 | 28200 | 28150 | 104 |
| 314 | 20250213 | 134700 | 1610586400 | 28200 | 28200 | 28200 | 28200 | 17 |
| 315 | 20250213 | 134600 | 1610107000 | 28250 | 28250 | 28350 | 28250 | 233 |
| 316 | 20250213 | 134500 | 1603517800 | 28200 | 28200 | 28250 | 28200 | 26 |
| 317 | 20250213 | 134400 | 1602783550 | 28200 | 28200 | 28200 | 28200 | 4 |
| 318 | 20250213 | 134300 | 1602670750 | 28200 | 28200 | 28200 | 28200 | 13 |
| 319 | 20250213 | 134200 | 1602304150 | 28200 | 28200 | 28200 | 28200 | 385 |
| 320 | 20250213 | 134100 | 1591447150 | 28200 | 28200 | 28250 | 28200 | 137 |
| 321 | 20250213 | 134000 | 1587578200 | 28200 | 28200 | 28250 | 28200 | 26 |
| 322 | 20250213 | 133900 | 1586844150 | 28200 | 28200 | 28200 | 28200 | 14 |
| 323 | 20250213 | 133800 | 1586449350 | 28200 | 28200 | 28200 | 28200 | 4 |
| 324 | 20250213 | 133700 | 1586336550 | 28200 | 28250 | 28250 | 28200 | 3 |
| 325 | 20250213 | 133600 | 1586251900 | 28250 | 28200 | 28250 | 28200 | 13 |
| 326 | 20250213 | 133500 | 1585884800 | 28200 | 28200 | 28200 | 28200 | 118 |
| 327 | 20250213 | 133400 | 1582557200 | 28250 | 28200 | 28250 | 28200 | 56 |
| 328 | 20250213 | 133300 | 1580977900 | 28200 | 28150 | 28200 | 28150 | 150 |
| 329 | 20250213 | 133200 | 1576748650 | 28150 | 28150 | 28150 | 28150 | 398 |
| 330 | 20250213 | 133100 | 1565544950 | 28150 | 28150 | 28150 | 28150 | 19 |
| 331 | 20250213 | 133000 | 1565010100 | 28150 | 28150 | 28150 | 28150 | 16 |
| 332 | 20250213 | 132900 | 1564559700 | 28150 | 28150 | 28150 | 28150 | 93 |
| 333 | 20250213 | 132800 | 1561941750 | 28200 | 28200 | 28200 | 28200 | 1550 |
| 334 | 20250213 | 132700 | 1518231750 | 28200 | 28250 | 28250 | 28200 | 4 |
| 335 | 20250213 | 132600 | 1518118900 | 28250 | 28250 | 28250 | 28250 | 226 |
| 336 | 20250213 | 132500 | 1511734400 | 28250 | 28250 | 28250 | 28250 | 3 |
| 337 | 20250213 | 132400 | 1511649650 | 28250 | 28250 | 28250 | 28250 | 33 |
| 338 | 20250213 | 132300 | 1510717400 | 28250 | 28250 | 28250 | 28250 | 2 |
| 339 | 20250213 | 132200 | 1510660900 | 28250 | 28250 | 28300 | 28250 | 170 |
| 340 | 20250213 | 132100 | 1505850900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 341 | 20250213 | 132000 | 1505850900 | 28250 | 28200 | 28250 | 28200 | 185 |
| 342 | 20250213 | 131900 | 1500625850 | 28200 | 28250 | 28300 | 28200 | 48 |
| 343 | 20250213 | 131800 | 1499269900 | 28250 | 28250 | 28250 | 28250 | 391 |
| 344 | 20250213 | 131700 | 1488224150 | 28250 | 28350 | 28350 | 28250 | 662 |
| 345 | 20250213 | 131600 | 1469476950 | 28350 | 28400 | 28400 | 28350 | 461 |
| 346 | 20250213 | 131500 | 1456384700 | 28400 | 28400 | 28450 | 28400 | 14 |
| 347 | 20250213 | 131400 | 1455987050 | 28400 | 28350 | 28400 | 28350 | 118 |
| 348 | 20250213 | 131300 | 1452636550 | 28350 | 28450 | 28450 | 28350 | 748 |
| 349 | 20250213 | 131200 | 1431396900 | 28450 | 28450 | 28450 | 28400 | 232 |
| 350 | 20250213 | 131100 | 1424805900 | 28400 | 28450 | 28450 | 28400 | 158 |
| 351 | 20250213 | 131000 | 1420313550 | 28400 | 28450 | 28450 | 28400 | 160 |
| 352 | 20250213 | 130900 | 1415762250 | 28400 | 28450 | 28450 | 28400 | 292 |
| 353 | 20250213 | 130800 | 1407455650 | 28400 | 28400 | 28450 | 28400 | 653 |
| 354 | 20250213 | 130700 | 1388905500 | 28400 | 28400 | 28400 | 28350 | 166 |
| 355 | 20250213 | 130600 | 1384191500 | 28350 | 28400 | 28400 | 28350 | 96 |
| 356 | 20250213 | 130500 | 1381465150 | 28400 | 28400 | 28400 | 28350 | 145 |
| 357 | 20250213 | 130400 | 1377347200 | 28350 | 28400 | 28400 | 28350 | 10 |
| 358 | 20250213 | 130300 | 1377063350 | 28350 | 28350 | 28400 | 28350 | 173 |
| 359 | 20250213 | 130200 | 1372155450 | 28400 | 28400 | 28400 | 28350 | 307 |
| 360 | 20250213 | 130100 | 1363437300 | 28350 | 28350 | 28400 | 28300 | 94 |
| 361 | 20250213 | 130000 | 1360771400 | 28300 | 28350 | 28350 | 28300 | 60 |
| 362 | 20250213 | 125900 | 1359071650 | 28300 | 28300 | 28350 | 28300 | 741 |
| 363 | 20250213 | 125800 | 1338066350 | 28350 | 28350 | 28350 | 28300 | 144 |
| 364 | 20250213 | 125700 | 1333984000 | 28350 | 28300 | 28350 | 28300 | 44 |
| 365 | 20250213 | 125600 | 1332736750 | 28300 | 28250 | 28350 | 28250 | 80 |
| 366 | 20250213 | 125500 | 1330470800 | 28300 | 28250 | 28300 | 28250 | 706 |
| 367 | 20250213 | 125400 | 1310491150 | 28250 | 28250 | 28300 | 28250 | 77 |
| 368 | 20250213 | 125300 | 1308312700 | 28250 | 28250 | 28250 | 28250 | 1 |
| 369 | 20250213 | 125200 | 1308284450 | 28250 | 28250 | 28250 | 28250 | 21 |
| 370 | 20250213 | 125100 | 1307691200 | 28250 | 28250 | 28250 | 28250 | 1 |
| 371 | 20250213 | 125000 | 1307662950 | 28250 | 28250 | 28250 | 28250 | 14 |
| 372 | 20250213 | 124900 | 1307267450 | 28250 | 28250 | 28250 | 28250 | 1 |
| 373 | 20250213 | 124800 | 1307239200 | 28250 | 28250 | 28300 | 28250 | 116 |
| 374 | 20250213 | 124700 | 1303962150 | 28250 | 28250 | 28250 | 28250 | 13 |
| 375 | 20250213 | 124600 | 1303594900 | 28250 | 28250 | 28250 | 28250 | 15 |
| 376 | 20250213 | 124500 | 1303171150 | 28250 | 28250 | 28250 | 28250 | 12 |
| 377 | 20250213 | 124400 | 1302832150 | 28250 | 28250 | 28250 | 28250 | 5 |
| 378 | 20250213 | 124300 | 1302690900 | 28250 | 28250 | 28250 | 28250 | 27 |
| 379 | 20250213 | 124200 | 1301928150 | 28250 | 28250 | 28250 | 28250 | 4 |
| 380 | 20250213 | 124100 | 1301815150 | 28250 | 28250 | 28250 | 28250 | 12 |
| 381 | 20250213 | 124000 | 1301476150 | 28250 | 28250 | 28250 | 28250 | 11 |
| 382 | 20250213 | 123900 | 1301165400 | 28300 | 28250 | 28300 | 28250 | 38 |
| 383 | 20250213 | 123800 | 1300091850 | 28250 | 28250 | 28250 | 28250 | 3 |
| 384 | 20250213 | 123700 | 1300007100 | 28250 | 28250 | 28250 | 28250 | 16 |
| 385 | 20250213 | 123600 | 1299555100 | 28250 | 28250 | 28250 | 28250 | 1 |
| 386 | 20250213 | 123500 | 1299526850 | 28250 | 28250 | 28250 | 28250 | 51 |
| 387 | 20250213 | 123400 | 1298086100 | 28250 | 28250 | 28300 | 28250 | 6 |
| 388 | 20250213 | 123300 | 1297916500 | 28250 | 28250 | 28250 | 28250 | 16 |
| 389 | 20250213 | 123200 | 1297464500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 390 | 20250213 | 123100 | 1297464500 | 28250 | 28250 | 28250 | 28250 | 14 |
| 391 | 20250213 | 123000 | 1297069000 | 28250 | 28250 | 28250 | 28200 | 253 |
| 392 | 20250213 | 122900 | 1289921850 | 28250 | 28250 | 28250 | 28250 | 14 |
| 393 | 20250213 | 122800 | 1289526350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 394 | 20250213 | 122700 | 1289526350 | 28250 | 28250 | 28250 | 28250 | 119 |
| 395 | 20250213 | 122600 | 1286164600 | 28250 | 28300 | 28300 | 28250 | 70 |
| 396 | 20250213 | 122500 | 1284183700 | 28300 | 28300 | 28300 | 28300 | 27 |
| 397 | 20250213 | 122400 | 1283419600 | 28300 | 28300 | 28300 | 28300 | 109 |
| 398 | 20250213 | 122300 | 1280334900 | 28300 | 28300 | 28300 | 28300 | 58 |
| 399 | 20250213 | 122200 | 1278693500 | 28300 | 28300 | 28300 | 28300 | 22 |
| 400 | 20250213 | 122100 | 1278070900 | 28300 | 28350 | 28350 | 28300 | 22 |
| 401 | 20250213 | 122000 | 1277447500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 402 | 20250213 | 121900 | 1277447500 | 28350 | 28350 | 28350 | 28350 | 525 |
| 403 | 20250213 | 121800 | 1262563750 | 28350 | 28350 | 28350 | 28350 | 8 |
| 404 | 20250213 | 121700 | 1262336950 | 28400 | 28350 | 28400 | 28350 | 22 |
| 405 | 20250213 | 121600 | 1261713200 | 28350 | 28300 | 28350 | 28300 | 749 |
| 406 | 20250213 | 121500 | 1240488800 | 28250 | 28250 | 28300 | 28250 | 68 |
| 407 | 20250213 | 121400 | 1238565300 | 28250 | 28250 | 28300 | 28250 | 6 |
| 408 | 20250213 | 121300 | 1238395750 | 28250 | 28250 | 28250 | 28250 | 512 |
| 409 | 20250213 | 121200 | 1223931750 | 28250 | 28250 | 28300 | 28250 | 188 |
| 410 | 20250213 | 121100 | 1218620550 | 28250 | 28300 | 28300 | 28250 | 167 |
| 411 | 20250213 | 121000 | 1213894500 | 28300 | 28250 | 28300 | 28250 | 106 |
| 412 | 20250213 | 120900 | 1210899950 | 28300 | 28250 | 28300 | 28250 | 218 |
| 413 | 20250213 | 120800 | 1204732150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 414 | 20250213 | 120700 | 1204732150 | 28250 | 28250 | 28250 | 28250 | 3 |
| 415 | 20250213 | 120600 | 1204647400 | 28250 | 28350 | 28350 | 28250 | 681 |
| 416 | 20250213 | 120500 | 1185368100 | 28350 | 28350 | 28350 | 28350 | 2 |
| 417 | 20250213 | 120400 | 1185311400 | 28300 | 28350 | 28400 | 28300 | 18 |
| 418 | 20250213 | 120300 | 1184801850 | 28350 | 28300 | 28350 | 28300 | 139 |
| 419 | 20250213 | 120200 | 1180862900 | 28300 | 28300 | 28300 | 28300 | 21 |
| 420 | 20250213 | 120100 | 1180268600 | 28300 | 28300 | 28300 | 28300 | 103 |
| 421 | 20250213 | 120000 | 1177353700 | 28350 | 28300 | 28350 | 28300 | 100 |
| 422 | 20250213 | 115900 | 1174518800 | 28350 | 28300 | 28350 | 28300 | 74 |
| 423 | 20250213 | 115800 | 1172423450 | 28300 | 28300 | 28300 | 28300 | 23 |
| 424 | 20250213 | 115700 | 1171772550 | 28300 | 28300 | 28350 | 28300 | 788 |
| 425 | 20250213 | 115600 | 1149451100 | 28300 | 28250 | 28300 | 28250 | 130 |
| 426 | 20250213 | 115500 | 1145777700 | 28250 | 28250 | 28250 | 28250 | 6 |
| 427 | 20250213 | 115400 | 1145608200 | 28300 | 28300 | 28300 | 28250 | 336 |
| 428 | 20250213 | 115300 | 1136102150 | 28300 | 28300 | 28300 | 28300 | 24 |
| 429 | 20250213 | 115200 | 1135422950 | 28250 | 28250 | 28250 | 28250 | 15 |
| 430 | 20250213 | 115100 | 1134999200 | 28250 | 28250 | 28250 | 28250 | 6 |
| 431 | 20250213 | 115000 | 1134829700 | 28250 | 28250 | 28250 | 28250 | 29 |
| 432 | 20250213 | 114900 | 1134010450 | 28250 | 28250 | 28250 | 28250 | 220 |
| 433 | 20250213 | 114800 | 1127795450 | 28300 | 28250 | 28300 | 28250 | 24 |
| 434 | 20250213 | 114700 | 1127116950 | 28300 | 28250 | 28300 | 28250 | 10 |
| 435 | 20250213 | 114600 | 1126834250 | 28250 | 28250 | 28250 | 28250 | 93 |
| 436 | 20250213 | 114500 | 1124207000 | 28250 | 28250 | 28250 | 28250 | 1 |
| 437 | 20250213 | 114400 | 1124178750 | 28250 | 28300 | 28300 | 28250 | 15 |
| 438 | 20250213 | 114300 | 1123754950 | 28250 | 28250 | 28250 | 28250 | 31 |
| 439 | 20250213 | 114200 | 1122879200 | 28250 | 28250 | 28250 | 28250 | 13 |
| 440 | 20250213 | 114100 | 1122511950 | 28250 | 28250 | 28250 | 28250 | 3 |
| 441 | 20250213 | 114000 | 1122427200 | 28300 | 28250 | 28300 | 28250 | 92 |
| 442 | 20250213 | 113900 | 1119825550 | 28250 | 28250 | 28250 | 28250 | 53 |
| 443 | 20250213 | 113800 | 1118328300 | 28300 | 28300 | 28350 | 28300 | 375 |
| 444 | 20250213 | 113700 | 1107713800 | 28300 | 28400 | 28400 | 28300 | 239 |
| 445 | 20250213 | 113600 | 1100938100 | 28350 | 28350 | 28350 | 28300 | 93 |
| 446 | 20250213 | 113500 | 1098302350 | 28300 | 28300 | 28300 | 28300 | 53 |
| 447 | 20250213 | 113400 | 1096802450 | 28350 | 28350 | 28350 | 28350 | 27 |
| 448 | 20250213 | 113300 | 1096037000 | 28300 | 28350 | 28350 | 28300 | 216 |
| 449 | 20250213 | 113200 | 1089913450 | 28400 | 28300 | 28400 | 28250 | 1431 |
| 450 | 20250213 | 113100 | 1049404000 | 28300 | 28250 | 28300 | 28250 | 514 |
| 451 | 20250213 | 113000 | 1034883300 | 28250 | 28250 | 28250 | 28250 | 270 |
| 452 | 20250213 | 112900 | 1027255800 | 28200 | 28200 | 28200 | 28200 | 5 |
| 453 | 20250213 | 112800 | 1027114800 | 28200 | 28200 | 28200 | 28200 | 4 |
| 454 | 20250213 | 112700 | 1027002000 | 28200 | 28150 | 28200 | 28150 | 218 |
| 455 | 20250213 | 112600 | 1020854450 | 28150 | 28150 | 28150 | 28150 | 2 |
| 456 | 20250213 | 112500 | 1020798150 | 28150 | 28150 | 28200 | 28150 | 85 |
| 457 | 20250213 | 112400 | 1018401300 | 28150 | 28200 | 28200 | 28150 | 16 |
| 458 | 20250213 | 112300 | 1017950300 | 28200 | 28200 | 28250 | 28200 | 30 |
| 459 | 20250213 | 112200 | 1017104250 | 28200 | 28200 | 28250 | 28200 | 205 |
| 460 | 20250213 | 112100 | 1011323150 | 28200 | 28200 | 28250 | 28200 | 123 |
| 461 | 20250213 | 112000 | 1007853800 | 28200 | 28150 | 28200 | 28150 | 716 |
| 462 | 20250213 | 111900 | 987663700 | 28100 | 28150 | 28150 | 28100 | 500 |
| 463 | 20250213 | 111800 | 973588750 | 28150 | 28150 | 28150 | 28100 | 355 |
| 464 | 20250213 | 111700 | 963597050 | 28150 | 28100 | 28150 | 28050 | 73 |
| 465 | 20250213 | 111600 | 961546050 | 28100 | 28100 | 28100 | 28100 | 2 |
| 466 | 20250213 | 111500 | 961489850 | 28100 | 28100 | 28100 | 28050 | 10 |
| 467 | 20250213 | 111400 | 961208950 | 28050 | 28050 | 28050 | 28050 | 1 |
| 468 | 20250213 | 111300 | 961180900 | 28050 | 28050 | 28050 | 28050 | 9 |
| 469 | 20250213 | 111200 | 960928450 | 28050 | 28050 | 28050 | 28050 | 51 |
| 470 | 20250213 | 111100 | 959497900 | 28050 | 28100 | 28100 | 28050 | 3 |
| 471 | 20250213 | 111000 | 959413700 | 28100 | 28100 | 28100 | 28100 | 252 |
| 472 | 20250213 | 110900 | 952332500 | 28150 | 28100 | 28150 | 28100 | 819 |
| 473 | 20250213 | 110800 | 929279150 | 28150 | 28150 | 28150 | 28100 | 332 |
| 474 | 20250213 | 110700 | 919948250 | 28150 | 28100 | 28150 | 28100 | 592 |
| 475 | 20250213 | 110600 | 903307850 | 28050 | 28000 | 28050 | 28000 | 649 |
| 476 | 20250213 | 110500 | 885110950 | 27950 | 27950 | 27950 | 27950 | 8 |
| 477 | 20250213 | 110400 | 884887350 | 28000 | 27950 | 28000 | 27950 | 3 |
| 478 | 20250213 | 110300 | 884803450 | 28000 | 28000 | 28000 | 28000 | 44 |
| 479 | 20250213 | 110200 | 883571450 | 27950 | 28000 | 28050 | 27950 | 20 |
| 480 | 20250213 | 110100 | 883011000 | 27950 | 27950 | 28000 | 27900 | 230 |
| 481 | 20250213 | 110000 | 876571300 | 28000 | 28000 | 28000 | 27950 | 61 |
| 482 | 20250213 | 105900 | 874863450 | 28000 | 27900 | 28000 | 27900 | 44 |
| 483 | 20250213 | 105800 | 873631900 | 27900 | 27950 | 27950 | 27900 | 69 |
| 484 | 20250213 | 105700 | 871704100 | 27950 | 28000 | 28000 | 27950 | 58 |
| 485 | 20250213 | 105600 | 870082700 | 28000 | 28000 | 28000 | 27950 | 1012 |
| 486 | 20250213 | 105500 | 841746950 | 28000 | 27950 | 28000 | 27950 | 24 |
| 487 | 20250213 | 105400 | 841075000 | 27950 | 27900 | 27950 | 27900 | 3 |
| 488 | 20250213 | 105300 | 840991250 | 28000 | 27900 | 28000 | 27900 | 432 |
| 489 | 20250213 | 105200 | 828913550 | 27900 | 27900 | 27900 | 27900 | 2 |
| 490 | 20250213 | 105100 | 828857750 | 27900 | 27900 | 27900 | 27900 | 50 |
| 491 | 20250213 | 105000 | 827462750 | 27900 | 27900 | 27900 | 27900 | 31 |
| 492 | 20250213 | 104900 | 826597850 | 27900 | 27900 | 27900 | 27900 | 2 |
| 493 | 20250213 | 104800 | 826542050 | 27900 | 27950 | 27950 | 27900 | 120 |
| 494 | 20250213 | 104700 | 823193100 | 27950 | 27900 | 27950 | 27900 | 3 |
| 495 | 20250213 | 104600 | 823109350 | 27900 | 27900 | 27900 | 27900 | 4 |
| 496 | 20250213 | 104500 | 822997750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 497 | 20250213 | 104400 | 822997750 | 27900 | 28000 | 28000 | 27900 | 109 |
| 498 | 20250213 | 104300 | 819950250 | 27950 | 28000 | 28000 | 27950 | 25 |
| 499 | 20250213 | 104200 | 819251450 | 27950 | 27950 | 28000 | 27950 | 57 |
| 500 | 20250213 | 104100 | 817656400 | 27900 | 27900 | 27950 | 27900 | 170 |
| 501 | 20250213 | 104000 | 812905000 | 27900 | 27900 | 27900 | 27900 | 2 |
| 502 | 20250213 | 103900 | 812849200 | 27950 | 27850 | 27950 | 27850 | 311 |
| 503 | 20250213 | 103800 | 804182400 | 27900 | 27850 | 27900 | 27850 | 15 |
| 504 | 20250213 | 103700 | 803764000 | 27850 | 27850 | 27850 | 27850 | 2 |
| 505 | 20250213 | 103600 | 803708300 | 27850 | 27900 | 27900 | 27850 | 110 |
| 506 | 20250213 | 103500 | 800639400 | 27900 | 27850 | 27900 | 27850 | 5 |
| 507 | 20250213 | 103400 | 800500100 | 27850 | 27850 | 27850 | 27800 | 191 |
| 508 | 20250213 | 103300 | 795180800 | 27850 | 27850 | 27850 | 27800 | 7 |
| 509 | 20250213 | 103200 | 794985900 | 27850 | 27850 | 27850 | 27850 | 213 |
| 510 | 20250213 | 103100 | 789053850 | 27850 | 27850 | 27850 | 27850 | 4 |
| 511 | 20250213 | 103000 | 788942450 | 27850 | 27800 | 27850 | 27750 | 545 |
| 512 | 20250213 | 102900 | 773789800 | 27850 | 27850 | 27850 | 27850 | 46 |
| 513 | 20250213 | 102800 | 772508700 | 27850 | 27850 | 27850 | 27850 | 136 |
| 514 | 20250213 | 102700 | 768721100 | 27850 | 27900 | 27900 | 27850 | 37 |
| 515 | 20250213 | 102600 | 767688950 | 27900 | 27850 | 27900 | 27850 | 7 |
| 516 | 20250213 | 102500 | 767493750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 517 | 20250213 | 102400 | 767493750 | 27850 | 27850 | 27850 | 27850 | 1 |
| 518 | 20250213 | 102300 | 767465900 | 27850 | 27800 | 27850 | 27750 | 23 |
| 519 | 20250213 | 102200 | 766825600 | 27800 | 27800 | 27800 | 27800 | 3 |
| 520 | 20250213 | 102100 | 766742200 | 27800 | 27800 | 27800 | 27800 | 194 |
| 521 | 20250213 | 102000 | 761349000 | 27800 | 27750 | 27800 | 27750 | 182 |
| 522 | 20250213 | 101900 | 756297950 | 27750 | 27850 | 27850 | 27750 | 188 |
| 523 | 20250213 | 101800 | 751071650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 524 | 20250213 | 101700 | 751071650 | 27800 | 27800 | 27800 | 27800 | 81 |
| 525 | 20250213 | 101600 | 748819850 | 27800 | 27900 | 27900 | 27800 | 268 |
| 526 | 20250213 | 101500 | 741368800 | 27900 | 27900 | 27900 | 27900 | 1 |
| 527 | 20250213 | 101400 | 741340900 | 27900 | 27850 | 27900 | 27850 | 155 |
| 528 | 20250213 | 101300 | 737022000 | 27850 | 27900 | 27900 | 27850 | 38 |
| 529 | 20250213 | 101200 | 735963400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 530 | 20250213 | 101100 | 735879850 | 27850 | 27850 | 27850 | 27850 | 58 |
| 531 | 20250213 | 101000 | 734264550 | 27900 | 27850 | 27900 | 27850 | 58 |
| 532 | 20250213 | 100900 | 732649150 | 27850 | 27750 | 27850 | 27750 | 364 |
| 533 | 20250213 | 100800 | 722530600 | 27750 | 27750 | 27750 | 27750 | 3 |
| 534 | 20250213 | 100700 | 722447350 | 27750 | 27750 | 27750 | 27750 | 164 |
| 535 | 20250213 | 100600 | 717896350 | 27750 | 27750 | 27750 | 27750 | 5 |
| 536 | 20250213 | 100500 | 717757600 | 27750 | 27750 | 27750 | 27750 | 156 |
| 537 | 20250213 | 100400 | 713428600 | 27750 | 27750 | 27750 | 27700 | 112 |
| 538 | 20250213 | 100300 | 710321950 | 27750 | 27750 | 27750 | 27750 | 6 |
| 539 | 20250213 | 100200 | 710155450 | 27800 | 27800 | 27800 | 27650 | 1113 |
| 540 | 20250213 | 100100 | 679318950 | 27800 | 27800 | 27800 | 27800 | 234 |
| 541 | 20250213 | 100000 | 672813750 | 27800 | 27900 | 27900 | 27800 | 24 |
| 542 | 20250213 | 095900 | 672145450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 543 | 20250213 | 095800 | 672145450 | 27850 | 27850 | 27850 | 27850 | 104 |
| 544 | 20250213 | 095700 | 669249050 | 27850 | 27850 | 27850 | 27850 | 173 |
| 545 | 20250213 | 095600 | 664431000 | 27900 | 27850 | 27900 | 27850 | 36 |
| 546 | 20250213 | 095500 | 663427100 | 27850 | 27850 | 27850 | 27850 | 2 |
| 547 | 20250213 | 095400 | 663371400 | 27900 | 27850 | 27900 | 27850 | 25 |
| 548 | 20250213 | 095300 | 662674650 | 27850 | 27850 | 27850 | 27850 | 5 |
| 549 | 20250213 | 095200 | 662535400 | 27900 | 27850 | 27900 | 27850 | 47 |
| 550 | 20250213 | 095100 | 661226400 | 27850 | 27850 | 27850 | 27850 | 260 |
| 551 | 20250213 | 095000 | 653985400 | 27900 | 27900 | 27900 | 27900 | 10 |
| 552 | 20250213 | 094900 | 653706400 | 27900 | 27950 | 27950 | 27900 | 175 |
| 553 | 20250213 | 094800 | 648818500 | 27950 | 28000 | 28000 | 27950 | 181 |
| 554 | 20250213 | 094700 | 643750550 | 28000 | 28000 | 28000 | 28000 | 167 |
| 555 | 20250213 | 094600 | 639074550 | 28050 | 28050 | 28050 | 28050 | 10 |
| 556 | 20250213 | 094500 | 638794050 | 28000 | 28000 | 28000 | 28000 | 5 |
| 557 | 20250213 | 094400 | 638654050 | 28050 | 28050 | 28050 | 28050 | 9 |
| 558 | 20250213 | 094300 | 638401600 | 28050 | 28050 | 28050 | 28050 | 1 |
| 559 | 20250213 | 094200 | 638373550 | 28000 | 28050 | 28050 | 28000 | 379 |
| 560 | 20250213 | 094100 | 627745800 | 28050 | 28050 | 28100 | 28050 | 186 |
| 561 | 20250213 | 094000 | 622520700 | 28050 | 28000 | 28050 | 28000 | 404 |
| 562 | 20250213 | 093900 | 611200200 | 28000 | 28000 | 28000 | 28000 | 3 |
| 563 | 20250213 | 093800 | 611116200 | 28050 | 27900 | 28050 | 27900 | 271 |
| 564 | 20250213 | 093700 | 603528300 | 27900 | 27900 | 27900 | 27900 | 783 |
| 565 | 20250213 | 093600 | 581682600 | 27900 | 27900 | 27900 | 27900 | 214 |
| 566 | 20250213 | 093500 | 575712000 | 27900 | 27900 | 27900 | 27900 | 16 |
| 567 | 20250213 | 093400 | 575265600 | 27900 | 27900 | 27900 | 27900 | 4 |
| 568 | 20250213 | 093300 | 575154000 | 27950 | 27950 | 28000 | 27950 | 408 |
| 569 | 20250213 | 093200 | 563750350 | 27950 | 28050 | 28050 | 27950 | 1514 |
| 570 | 20250213 | 093100 | 521327950 | 28050 | 28050 | 28050 | 28000 | 108 |
| 571 | 20250213 | 093000 | 518298600 | 28000 | 27950 | 28000 | 27950 | 6 |
| 572 | 20250213 | 092900 | 518130700 | 27950 | 28000 | 28000 | 27950 | 18 |
| 573 | 20250213 | 092800 | 517626750 | 27950 | 27950 | 27950 | 27950 | 97 |
| 574 | 20250213 | 092700 | 514915600 | 27900 | 27750 | 27900 | 27700 | 2291 |
| 575 | 20250213 | 092600 | 451146100 | 27750 | 27850 | 27850 | 27750 | 312 |
| 576 | 20250213 | 092500 | 442469750 | 27850 | 27850 | 27850 | 27850 | 38 |
| 577 | 20250213 | 092400 | 441411450 | 27850 | 27800 | 27850 | 27800 | 36 |
| 578 | 20250213 | 092300 | 440408950 | 27850 | 27800 | 27900 | 27800 | 432 |
| 579 | 20250213 | 092200 | 428359900 | 27800 | 27800 | 27850 | 27800 | 283 |
| 580 | 20250213 | 092100 | 420491950 | 27800 | 27700 | 27800 | 27700 | 280 |
| 581 | 20250213 | 092000 | 412710950 | 27700 | 27700 | 27750 | 27700 | 1196 |
| 582 | 20250213 | 091900 | 379567300 | 27700 | 27700 | 27700 | 27700 | 467 |
| 583 | 20250213 | 091800 | 366631400 | 27750 | 27750 | 27750 | 27750 | 241 |
| 584 | 20250213 | 091700 | 359943650 | 27750 | 27700 | 27800 | 27700 | 396 |
| 585 | 20250213 | 091600 | 348953700 | 27700 | 27750 | 27750 | 27700 | 227 |
| 586 | 20250213 | 091500 | 342664150 | 27750 | 27750 | 27750 | 27700 | 420 |
| 587 | 20250213 | 091400 | 331025050 | 27750 | 27750 | 27750 | 27700 | 561 |
| 588 | 20250213 | 091300 | 315485250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 589 | 20250213 | 091200 | 315485250 | 27750 | 27750 | 27850 | 27650 | 1547 |
| 590 | 20250213 | 091100 | 272597350 | 27750 | 27800 | 27800 | 27750 | 360 |
| 591 | 20250213 | 091000 | 262593200 | 27750 | 27750 | 27750 | 27750 | 157 |
| 592 | 20250213 | 090900 | 258236450 | 27700 | 27750 | 27750 | 27700 | 86 |
| 593 | 20250213 | 090800 | 255854200 | 27750 | 27750 | 27750 | 27750 | 2 |
| 594 | 20250213 | 090700 | 255798700 | 27750 | 27750 | 27750 | 27700 | 597 |
| 595 | 20250213 | 090600 | 239234950 | 27700 | 27700 | 27700 | 27650 | 1183 |
| 596 | 20250213 | 090500 | 206490950 | 27750 | 27800 | 27850 | 27750 | 1649 |
| 597 | 20250213 | 090400 | 160662700 | 27750 | 27800 | 27800 | 27700 | 2284 |
| 598 | 20250213 | 090300 | 97263900 | 27800 | 27800 | 27800 | 27800 | 23 |
| 599 | 20250213 | 090200 | 96624500 | 27800 | 27800 | 27800 | 27750 | 345 |
| 600 | 20250213 | 090100 | 87034200 | 27850 | 28050 | 28050 | 27850 | 1054 |
| 601 | 20250213 | 090000 | 57557300 | 27900 | 28200 | 28300 | 27900 | 2049 |