29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 3 | 20250213 | 185500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20250213 | 185400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20250213 | 185300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20250213 | 185200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20250213 | 185100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20250213 | 185000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20250213 | 184900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20250213 | 184800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20250213 | 184700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20250213 | 184600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20250213 | 184500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20250213 | 184400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20250213 | 184300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20250213 | 184200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20250213 | 184100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20250213 | 184000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20250213 | 183900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20250213 | 183800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20250213 | 183700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20250213 | 183600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20250213 | 183500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20250213 | 183400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20250213 | 183300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20250213 | 183200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20250213 | 183100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20250213 | 183000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20250213 | 182900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20250213 | 182800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20250213 | 182700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20250213 | 182600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 33 | 20250213 | 182500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20250213 | 182400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20250213 | 182300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20250213 | 182200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20250213 | 182100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20250213 | 182000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20250213 | 181900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20250213 | 181800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20250213 | 181700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20250213 | 181600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20250213 | 181500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20250213 | 181400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20250213 | 181300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20250213 | 181200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20250213 | 181100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20250213 | 181000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20250213 | 180900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20250213 | 180800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20250213 | 180700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20250213 | 180600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20250213 | 180500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20250213 | 180400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20250213 | 180300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20250213 | 180200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20250213 | 180100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20250213 | 180000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20250213 | 175900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20250213 | 175800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20250213 | 175700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20250213 | 175600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 63 | 20250213 | 175500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20250213 | 175400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20250213 | 175300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20250213 | 175200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20250213 | 175100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20250213 | 175000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20250213 | 174900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20250213 | 174800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20250213 | 174700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20250213 | 174600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20250213 | 174500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20250213 | 174400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20250213 | 174300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20250213 | 174200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20250213 | 174100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20250213 | 174000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20250213 | 173900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20250213 | 173800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20250213 | 173700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20250213 | 173600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20250213 | 173500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20250213 | 173400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20250213 | 173300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20250213 | 173200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20250213 | 173100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20250213 | 173000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20250213 | 172900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20250213 | 172800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20250213 | 172700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20250213 | 172600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 93 | 20250213 | 172500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20250213 | 172400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20250213 | 172300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20250213 | 172200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20250213 | 172100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20250213 | 172000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20250213 | 171900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20250213 | 171800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20250213 | 171700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20250213 | 171600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20250213 | 171500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20250213 | 171400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20250213 | 171300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20250213 | 171200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20250213 | 171100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20250213 | 171000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20250213 | 170900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20250213 | 170800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20250213 | 170700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20250213 | 170600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20250213 | 170500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20250213 | 170400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20250213 | 170300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20250213 | 170200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20250213 | 170100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20250213 | 170000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20250213 | 165900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20250213 | 165800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20250213 | 165700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20250213 | 165600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 123 | 20250213 | 165500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20250213 | 165400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20250213 | 165300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20250213 | 165200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20250213 | 165100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20250213 | 165000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20250213 | 164900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20250213 | 164800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20250213 | 164700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20250213 | 164600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20250213 | 164500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20250213 | 164400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20250213 | 164300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20250213 | 164200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20250213 | 164100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20250213 | 164000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20250213 | 163900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20250213 | 163800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20250213 | 163700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20250213 | 163600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20250213 | 163500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20250213 | 163400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20250213 | 163300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20250213 | 163200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20250213 | 163100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20250213 | 163000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20250213 | 162900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20250213 | 162800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20250213 | 162700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20250213 | 162600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 153 | 20250213 | 162500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20250213 | 162400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20250213 | 162300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20250213 | 162200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20250213 | 162100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20250213 | 162000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20250213 | 161900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20250213 | 161800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20250213 | 161700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20250213 | 161600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20250213 | 161500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20250213 | 161400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20250213 | 161300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20250213 | 161200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20250213 | 161100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20250213 | 161000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20250213 | 160900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20250213 | 160800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20250213 | 160700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20250213 | 160600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20250213 | 160500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20250213 | 160400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20250213 | 160300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20250213 | 160200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20250213 | 160100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20250213 | 160000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20250213 | 155900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20250213 | 155800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20250213 | 155700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20250213 | 155600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 183 | 20250213 | 155500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20250213 | 155400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20250213 | 155300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20250213 | 155200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20250213 | 155100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20250213 | 155000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20250213 | 154900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20250213 | 154800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20250213 | 154700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20250213 | 154600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20250213 | 154500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20250213 | 154400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20250213 | 154300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20250213 | 154200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20250213 | 154100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20250213 | 154000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20250213 | 153900 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20250213 | 153800 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20250213 | 153700 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20250213 | 153600 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20250213 | 153500 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20250213 | 153400 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20250213 | 153300 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20250213 | 153200 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20250213 | 153100 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20250213 | 153000 | 1697762790 | 4285 | 4285 | 4285 | 4285 | 2904 |
| 209 | 20250213 | 152900 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20250213 | 152800 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20250213 | 152700 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20250213 | 152600 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 213 | 20250213 | 152500 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20250213 | 152400 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20250213 | 152300 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 216 | 20250213 | 152200 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 217 | 20250213 | 152100 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20250213 | 152000 | 1685319150 | 4260 | 4260 | 4260 | 4260 | 0 |
| 219 | 20250213 | 151900 | 1685319150 | 4260 | 4255 | 4285 | 4255 | 113 |
| 220 | 20250213 | 151800 | 1684837755 | 4285 | 4280 | 4290 | 4255 | 2411 |
| 221 | 20250213 | 151700 | 1674519205 | 4280 | 4260 | 4280 | 4240 | 1589 |
| 222 | 20250213 | 151600 | 1667732260 | 4275 | 4245 | 4275 | 4245 | 917 |
| 223 | 20250213 | 151500 | 1663821175 | 4245 | 4245 | 4245 | 4245 | 20 |
| 224 | 20250213 | 151400 | 1663736275 | 4245 | 4245 | 4245 | 4245 | 731 |
| 225 | 20250213 | 151300 | 1660633180 | 4245 | 4280 | 4280 | 4245 | 25 |
| 226 | 20250213 | 151200 | 1660526215 | 4285 | 4230 | 4285 | 4230 | 43 |
| 227 | 20250213 | 151100 | 1660342165 | 4235 | 4270 | 4270 | 4190 | 10194 |
| 228 | 20250213 | 151000 | 1617335850 | 4280 | 4280 | 4290 | 4280 | 2506 |
| 229 | 20250213 | 150900 | 1606610130 | 4280 | 4290 | 4290 | 4280 | 783 |
| 230 | 20250213 | 150800 | 1603258275 | 4285 | 4295 | 4295 | 4280 | 1752 |
| 231 | 20250213 | 150700 | 1595741940 | 4295 | 4290 | 4295 | 4290 | 452 |
| 232 | 20250213 | 150600 | 1593800800 | 4295 | 4290 | 4295 | 4290 | 127 |
| 233 | 20250213 | 150500 | 1593255470 | 4300 | 4300 | 4300 | 4300 | 5 |
| 234 | 20250213 | 150400 | 1593233970 | 4290 | 4300 | 4300 | 4290 | 695 |
| 235 | 20250213 | 150300 | 1590252200 | 4300 | 4305 | 4310 | 4290 | 1280 |
| 236 | 20250213 | 150200 | 1584750215 | 4305 | 4300 | 4310 | 4300 | 528 |
| 237 | 20250213 | 150100 | 1582477290 | 4300 | 4290 | 4300 | 4280 | 1173 |
| 238 | 20250213 | 150000 | 1577438355 | 4290 | 4265 | 4295 | 4265 | 124 |
| 239 | 20250213 | 145900 | 1576905845 | 4295 | 4280 | 4300 | 4265 | 9224 |
| 240 | 20250213 | 145800 | 1537325785 | 4260 | 4280 | 4280 | 4260 | 14 |
| 241 | 20250213 | 145700 | 1537265885 | 4280 | 4270 | 4280 | 4250 | 1931 |
| 242 | 20250213 | 145600 | 1529018325 | 4265 | 4255 | 4265 | 4250 | 4835 |
| 243 | 20250213 | 145500 | 1508421770 | 4245 | 4245 | 4245 | 4245 | 228 |
| 244 | 20250213 | 145400 | 1507453910 | 4245 | 4245 | 4245 | 4245 | 316 |
| 245 | 20250213 | 145300 | 1506112490 | 4255 | 4250 | 4255 | 4245 | 455 |
| 246 | 20250213 | 145200 | 1504180450 | 4255 | 4255 | 4255 | 4255 | 717 |
| 247 | 20250213 | 145100 | 1501129615 | 4255 | 4250 | 4255 | 4245 | 1175 |
| 248 | 20250213 | 145000 | 1496135105 | 4250 | 4245 | 4250 | 4245 | 15 |
| 249 | 20250213 | 144900 | 1496071410 | 4245 | 4250 | 4250 | 4245 | 251 |
| 250 | 20250213 | 144800 | 1495004665 | 4245 | 4245 | 4245 | 4245 | 1 |
| 251 | 20250213 | 144700 | 1495000420 | 4250 | 4245 | 4250 | 4245 | 929 |
| 252 | 20250213 | 144600 | 1491056350 | 4245 | 4245 | 4245 | 4245 | 5 |
| 253 | 20250213 | 144500 | 1491035125 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20250213 | 144400 | 1491035125 | 4250 | 4245 | 4250 | 4245 | 44 |
| 255 | 20250213 | 144300 | 1490848330 | 4245 | 4245 | 4245 | 4245 | 9 |
| 256 | 20250213 | 144200 | 1490810125 | 4250 | 4245 | 4250 | 4245 | 1142 |
| 257 | 20250213 | 144100 | 1485962115 | 4245 | 4245 | 4245 | 4245 | 280 |
| 258 | 20250213 | 144000 | 1484773515 | 4250 | 4250 | 4255 | 4245 | 1205 |
| 259 | 20250213 | 143900 | 1479656235 | 4250 | 4250 | 4250 | 4250 | 100 |
| 260 | 20250213 | 143800 | 1479231235 | 4250 | 4255 | 4255 | 4250 | 184 |
| 261 | 20250213 | 143700 | 1478448510 | 4260 | 4255 | 4260 | 4255 | 402 |
| 262 | 20250213 | 143600 | 1476737985 | 4255 | 4255 | 4255 | 4255 | 14 |
| 263 | 20250213 | 143500 | 1476678415 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20250213 | 143400 | 1476678415 | 4260 | 4260 | 4260 | 4260 | 0 |
| 265 | 20250213 | 143300 | 1476678415 | 4260 | 4240 | 4260 | 4240 | 14 |
| 266 | 20250213 | 143200 | 1476618995 | 4260 | 4260 | 4260 | 4260 | 0 |
| 267 | 20250213 | 143100 | 1476618995 | 4260 | 4240 | 4260 | 4240 | 48 |
| 268 | 20250213 | 143000 | 1476415275 | 4260 | 4260 | 4260 | 4260 | 5 |
| 269 | 20250213 | 142900 | 1476393975 | 4260 | 4240 | 4260 | 4240 | 16 |
| 270 | 20250213 | 142800 | 1476326015 | 4240 | 4240 | 4240 | 4240 | 6 |
| 271 | 20250213 | 142700 | 1476300575 | 4240 | 4245 | 4260 | 4240 | 486 |
| 272 | 20250213 | 142600 | 1474233920 | 4245 | 4245 | 4245 | 4245 | 10 |
| 273 | 20250213 | 142500 | 1474191470 | 4240 | 4260 | 4260 | 4240 | 13 |
| 274 | 20250213 | 142400 | 1474136290 | 4260 | 4250 | 4260 | 4240 | 347 |
| 275 | 20250213 | 142300 | 1472663560 | 4240 | 4240 | 4240 | 4240 | 1 |
| 276 | 20250213 | 142200 | 1472659320 | 4240 | 4240 | 4240 | 4240 | 0 |
| 277 | 20250213 | 142100 | 1472659320 | 4240 | 4240 | 4240 | 4240 | 834 |
| 278 | 20250213 | 142000 | 1469123160 | 4240 | 4240 | 4240 | 4240 | 11 |
| 279 | 20250213 | 141900 | 1469076520 | 4240 | 4240 | 4240 | 4240 | 152 |
| 280 | 20250213 | 141800 | 1468432040 | 4240 | 4240 | 4240 | 4240 | 1 |
| 281 | 20250213 | 141700 | 1468427800 | 4240 | 4255 | 4255 | 4240 | 14 |
| 282 | 20250213 | 141600 | 1468368395 | 4255 | 4260 | 4260 | 4255 | 113 |
| 283 | 20250213 | 141500 | 1467887565 | 4270 | 4265 | 4270 | 4265 | 1008 |
| 284 | 20250213 | 141400 | 1463588420 | 4270 | 4270 | 4270 | 4270 | 6 |
| 285 | 20250213 | 141300 | 1463562800 | 4270 | 4270 | 4270 | 4270 | 14 |
| 286 | 20250213 | 141200 | 1463503020 | 4270 | 4270 | 4270 | 4270 | 8 |
| 287 | 20250213 | 141100 | 1463468860 | 4270 | 4270 | 4270 | 4230 | 1293 |
| 288 | 20250213 | 141000 | 1457984605 | 4270 | 4265 | 4270 | 4260 | 202 |
| 289 | 20250213 | 140900 | 1457123560 | 4265 | 4270 | 4270 | 4260 | 1565 |
| 290 | 20250213 | 140800 | 1450446565 | 4270 | 4255 | 4270 | 4255 | 3408 |
| 291 | 20250213 | 140700 | 1435943800 | 4255 | 4245 | 4255 | 4245 | 2102 |
| 292 | 20250213 | 140600 | 1427004890 | 4245 | 4250 | 4250 | 4245 | 45 |
| 293 | 20250213 | 140500 | 1426813840 | 4250 | 4230 | 4250 | 4230 | 4047 |
| 294 | 20250213 | 140400 | 1409644520 | 4230 | 4220 | 4230 | 4220 | 601 |
| 295 | 20250213 | 140300 | 1407102300 | 4220 | 4230 | 4230 | 4220 | 504 |
| 296 | 20250213 | 140200 | 1404975380 | 4230 | 4230 | 4230 | 4230 | 25 |
| 297 | 20250213 | 140100 | 1404869630 | 4210 | 4210 | 4210 | 4210 | 0 |
| 298 | 20250213 | 140000 | 1404869630 | 4210 | 4220 | 4220 | 4210 | 79 |
| 299 | 20250213 | 135900 | 1404536470 | 4230 | 4230 | 4230 | 4230 | 74 |
| 300 | 20250213 | 135800 | 1404223450 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20250213 | 135700 | 1404223450 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20250213 | 135600 | 1404223450 | 4230 | 4230 | 4230 | 4230 | 10 |
| 303 | 20250213 | 135500 | 1404181150 | 4230 | 4230 | 4230 | 4230 | 2 |
| 304 | 20250213 | 135400 | 1404172690 | 4210 | 4215 | 4215 | 4210 | 27 |
| 305 | 20250213 | 135300 | 1404059015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 306 | 20250213 | 135200 | 1404059015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 307 | 20250213 | 135100 | 1404059015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 308 | 20250213 | 135000 | 1404059015 | 4210 | 4215 | 4215 | 4210 | 188 |
| 309 | 20250213 | 134900 | 1403266630 | 4215 | 4215 | 4215 | 4215 | 0 |
| 310 | 20250213 | 134800 | 1403266630 | 4215 | 4215 | 4215 | 4215 | 0 |
| 311 | 20250213 | 134700 | 1403266630 | 4215 | 4215 | 4215 | 4215 | 0 |
| 312 | 20250213 | 134600 | 1403266630 | 4215 | 4215 | 4215 | 4215 | 1000 |
| 313 | 20250213 | 134500 | 1399051630 | 4215 | 4225 | 4225 | 4215 | 480 |
| 314 | 20250213 | 134400 | 1397027210 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20250213 | 134300 | 1397027210 | 4225 | 4225 | 4225 | 4225 | 21 |
| 316 | 20250213 | 134200 | 1396938485 | 4225 | 4225 | 4225 | 4225 | 10 |
| 317 | 20250213 | 134100 | 1396896235 | 4225 | 4225 | 4225 | 4225 | 110 |
| 318 | 20250213 | 134000 | 1396431485 | 4225 | 4225 | 4225 | 4225 | 367 |
| 319 | 20250213 | 133900 | 1394880910 | 4225 | 4225 | 4225 | 4225 | 80 |
| 320 | 20250213 | 133800 | 1394542910 | 4225 | 4225 | 4225 | 4225 | 431 |
| 321 | 20250213 | 133700 | 1392721935 | 4225 | 4225 | 4225 | 4225 | 0 |
| 322 | 20250213 | 133600 | 1392721935 | 4225 | 4230 | 4230 | 4225 | 150 |
| 323 | 20250213 | 133500 | 1392087930 | 4240 | 4245 | 4245 | 4240 | 2 |
| 324 | 20250213 | 133400 | 1392079445 | 4225 | 4225 | 4225 | 4225 | 1468 |
| 325 | 20250213 | 133300 | 1385877145 | 4230 | 4230 | 4230 | 4230 | 0 |
| 326 | 20250213 | 133200 | 1385877145 | 4230 | 4240 | 4240 | 4230 | 394 |
| 327 | 20250213 | 133100 | 1384208485 | 4240 | 4245 | 4250 | 4240 | 1178 |
| 328 | 20250213 | 133000 | 1379207275 | 4245 | 4250 | 4250 | 4245 | 11 |
| 329 | 20250213 | 132900 | 1379160575 | 4250 | 4255 | 4255 | 4250 | 5824 |
| 330 | 20250213 | 132800 | 1354389955 | 4270 | 4265 | 4270 | 4260 | 1506 |
| 331 | 20250213 | 132700 | 1347964395 | 4265 | 4265 | 4265 | 4265 | 56 |
| 332 | 20250213 | 132600 | 1347725555 | 4270 | 4270 | 4270 | 4265 | 526 |
| 333 | 20250213 | 132500 | 1345480035 | 4270 | 4265 | 4270 | 4265 | 6 |
| 334 | 20250213 | 132400 | 1345454440 | 4265 | 4265 | 4265 | 4265 | 260 |
| 335 | 20250213 | 132300 | 1344345540 | 4260 | 4255 | 4265 | 4255 | 4382 |
| 336 | 20250213 | 132200 | 1325681535 | 4260 | 4260 | 4260 | 4260 | 0 |
| 337 | 20250213 | 132100 | 1325681535 | 4260 | 4260 | 4260 | 4260 | 0 |
| 338 | 20250213 | 132000 | 1325681535 | 4260 | 4260 | 4260 | 4260 | 2 |
| 339 | 20250213 | 131900 | 1325673015 | 4260 | 4260 | 4260 | 4260 | 0 |
| 340 | 20250213 | 131800 | 1325673015 | 4260 | 4260 | 4260 | 4260 | 0 |
| 341 | 20250213 | 131700 | 1325673015 | 4260 | 4260 | 4260 | 4260 | 570 |
| 342 | 20250213 | 131600 | 1323244815 | 4260 | 4250 | 4260 | 4250 | 70 |
| 343 | 20250213 | 131500 | 1322947160 | 4250 | 4230 | 4250 | 4230 | 17 |
| 344 | 20250213 | 131400 | 1322875010 | 4250 | 4250 | 4250 | 4250 | 1 |
| 345 | 20250213 | 131300 | 1322870760 | 4230 | 4250 | 4250 | 4230 | 1038 |
| 346 | 20250213 | 131200 | 1318479165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 347 | 20250213 | 131100 | 1318479165 | 4250 | 4250 | 4250 | 4250 | 10 |
| 348 | 20250213 | 131000 | 1318436665 | 4250 | 4250 | 4250 | 4250 | 0 |
| 349 | 20250213 | 130900 | 1318436665 | 4250 | 4250 | 4250 | 4250 | 0 |
| 350 | 20250213 | 130800 | 1318436665 | 4250 | 4250 | 4250 | 4250 | 238 |
| 351 | 20250213 | 130700 | 1317425165 | 4250 | 4255 | 4255 | 4250 | 1903 |
| 352 | 20250213 | 130600 | 1309332100 | 4255 | 4255 | 4255 | 4255 | 10 |
| 353 | 20250213 | 130500 | 1309289550 | 4260 | 4260 | 4260 | 4260 | 0 |
| 354 | 20250213 | 130400 | 1309289550 | 4260 | 4260 | 4260 | 4260 | 94 |
| 355 | 20250213 | 130300 | 1308889110 | 4265 | 4265 | 4265 | 4265 | 95 |
| 356 | 20250213 | 130200 | 1308483935 | 4265 | 4265 | 4265 | 4235 | 2525 |
| 357 | 20250213 | 130100 | 1297720120 | 4270 | 4240 | 4270 | 4240 | 2280 |
| 358 | 20250213 | 130000 | 1288026520 | 4240 | 4240 | 4240 | 4240 | 1 |
| 359 | 20250213 | 125900 | 1288022280 | 4230 | 4245 | 4245 | 4230 | 31 |
| 360 | 20250213 | 125800 | 1287891135 | 4250 | 4250 | 4250 | 4250 | 1 |
| 361 | 20250213 | 125700 | 1287886885 | 4245 | 4245 | 4245 | 4245 | 4 |
| 362 | 20250213 | 125600 | 1287869905 | 4220 | 4220 | 4220 | 4220 | 0 |
| 363 | 20250213 | 125500 | 1287869905 | 4220 | 4220 | 4220 | 4220 | 0 |
| 364 | 20250213 | 125400 | 1287869905 | 4220 | 4245 | 4250 | 4220 | 1388 |
| 365 | 20250213 | 125300 | 1281991185 | 4245 | 4240 | 4245 | 4235 | 224 |
| 366 | 20250213 | 125200 | 1281040430 | 4250 | 4235 | 4250 | 4235 | 3 |
| 367 | 20250213 | 125100 | 1281027695 | 4240 | 4240 | 4240 | 4240 | 731 |
| 368 | 20250213 | 125000 | 1277928255 | 4240 | 4240 | 4240 | 4240 | 103 |
| 369 | 20250213 | 124900 | 1277491535 | 4240 | 4200 | 4240 | 4200 | 1359 |
| 370 | 20250213 | 124800 | 1271756540 | 4200 | 4200 | 4200 | 4200 | 0 |
| 371 | 20250213 | 124700 | 1271756540 | 4200 | 4215 | 4215 | 4200 | 35 |
| 372 | 20250213 | 124600 | 1271609465 | 4215 | 4215 | 4215 | 4215 | 202 |
| 373 | 20250213 | 124500 | 1270758035 | 4215 | 4215 | 4215 | 4215 | 0 |
| 374 | 20250213 | 124400 | 1270758035 | 4215 | 4215 | 4215 | 4215 | 82 |
| 375 | 20250213 | 124300 | 1270412405 | 4205 | 4205 | 4205 | 4205 | 1035 |
| 376 | 20250213 | 124200 | 1266060230 | 4220 | 4220 | 4220 | 4220 | 137 |
| 377 | 20250213 | 124100 | 1265482090 | 4200 | 4200 | 4200 | 4200 | 1 |
| 378 | 20250213 | 124000 | 1265477890 | 4200 | 4205 | 4205 | 4200 | 998 |
| 379 | 20250213 | 123900 | 1261285350 | 4205 | 4205 | 4205 | 4205 | 0 |
| 380 | 20250213 | 123800 | 1261285350 | 4205 | 4210 | 4210 | 4205 | 498 |
| 381 | 20250213 | 123700 | 1259189010 | 4210 | 4220 | 4220 | 4210 | 155 |
| 382 | 20250213 | 123600 | 1258535460 | 4225 | 4230 | 4230 | 4215 | 579 |
| 383 | 20250213 | 123500 | 1256092320 | 4240 | 4240 | 4240 | 4240 | 0 |
| 384 | 20250213 | 123400 | 1256092320 | 4240 | 4240 | 4240 | 4240 | 0 |
| 385 | 20250213 | 123300 | 1256092320 | 4240 | 4240 | 4240 | 4240 | 0 |
| 386 | 20250213 | 123200 | 1256092320 | 4240 | 4240 | 4240 | 4240 | 0 |
| 387 | 20250213 | 123100 | 1256092320 | 4240 | 4240 | 4240 | 4240 | 1 |
| 388 | 20250213 | 123000 | 1256088080 | 4240 | 4240 | 4240 | 4240 | 0 |
| 389 | 20250213 | 122900 | 1256088080 | 4240 | 4220 | 4240 | 4215 | 693 |
| 390 | 20250213 | 122800 | 1253164485 | 4240 | 4240 | 4240 | 4240 | 0 |
| 391 | 20250213 | 122700 | 1253164485 | 4240 | 4240 | 4240 | 4240 | 0 |
| 392 | 20250213 | 122600 | 1253164485 | 4240 | 4240 | 4240 | 4240 | 1 |
| 393 | 20250213 | 122500 | 1253160245 | 4240 | 4235 | 4240 | 4235 | 500 |
| 394 | 20250213 | 122400 | 1251040395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 395 | 20250213 | 122300 | 1251040395 | 4240 | 4240 | 4240 | 4240 | 3 |
| 396 | 20250213 | 122200 | 1251027675 | 4225 | 4220 | 4225 | 4215 | 495 |
| 397 | 20250213 | 122100 | 1248939515 | 4235 | 4250 | 4250 | 4235 | 249 |
| 398 | 20250213 | 122000 | 1247884955 | 4240 | 4255 | 4260 | 4240 | 1953 |
| 399 | 20250213 | 121900 | 1239582665 | 4265 | 4260 | 4265 | 4260 | 2023 |
| 400 | 20250213 | 121800 | 1230960405 | 4265 | 4260 | 4265 | 4260 | 107 |
| 401 | 20250213 | 121700 | 1230504570 | 4250 | 4235 | 4250 | 4235 | 1082 |
| 402 | 20250213 | 121600 | 1225919380 | 4235 | 4235 | 4235 | 4235 | 1 |
| 403 | 20250213 | 121500 | 1225915145 | 4220 | 4235 | 4235 | 4220 | 108 |
| 404 | 20250213 | 121400 | 1225457840 | 4220 | 4220 | 4220 | 4220 | 1948 |
| 405 | 20250213 | 121300 | 1217237280 | 4215 | 4220 | 4220 | 4215 | 150 |
| 406 | 20250213 | 121200 | 1216604530 | 4220 | 4220 | 4220 | 4220 | 0 |
| 407 | 20250213 | 121100 | 1216604530 | 4220 | 4235 | 4240 | 4220 | 3396 |
| 408 | 20250213 | 121000 | 1202249505 | 4230 | 4245 | 4250 | 4230 | 816 |
| 409 | 20250213 | 120900 | 1198792805 | 4250 | 4250 | 4250 | 4250 | 204 |
| 410 | 20250213 | 120800 | 1197925805 | 4250 | 4230 | 4250 | 4230 | 3620 |
| 411 | 20250213 | 120700 | 1182567210 | 4230 | 4205 | 4235 | 4205 | 563 |
| 412 | 20250213 | 120600 | 1180186215 | 4210 | 4210 | 4210 | 4210 | 0 |
| 413 | 20250213 | 120500 | 1180186215 | 4210 | 4210 | 4210 | 4210 | 506 |
| 414 | 20250213 | 120400 | 1178055955 | 4210 | 4210 | 4210 | 4210 | 208 |
| 415 | 20250213 | 120300 | 1177180275 | 4210 | 4180 | 4210 | 4180 | 6 |
| 416 | 20250213 | 120200 | 1177155135 | 4200 | 4180 | 4200 | 4180 | 1167 |
| 417 | 20250213 | 120100 | 1172260180 | 4180 | 4175 | 4180 | 4175 | 170 |
| 418 | 20250213 | 120000 | 1171550420 | 4170 | 4165 | 4170 | 4165 | 629 |
| 419 | 20250213 | 115900 | 1168930240 | 4165 | 4165 | 4165 | 4165 | 0 |
| 420 | 20250213 | 115800 | 1168930240 | 4165 | 4165 | 4165 | 4165 | 0 |
| 421 | 20250213 | 115700 | 1168930240 | 4165 | 4165 | 4165 | 4165 | 0 |
| 422 | 20250213 | 115600 | 1168930240 | 4165 | 4165 | 4165 | 4165 | 5 |
| 423 | 20250213 | 115500 | 1168909415 | 4165 | 4165 | 4165 | 4165 | 2 |
| 424 | 20250213 | 115400 | 1168901085 | 4165 | 4165 | 4165 | 4165 | 45 |
| 425 | 20250213 | 115300 | 1168713660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 426 | 20250213 | 115200 | 1168713660 | 4180 | 4180 | 4180 | 4180 | 238 |
| 427 | 20250213 | 115100 | 1167718820 | 4185 | 4160 | 4185 | 4160 | 410 |
| 428 | 20250213 | 115000 | 1166004135 | 4155 | 4155 | 4155 | 4155 | 1 |
| 429 | 20250213 | 114900 | 1165999980 | 4185 | 4185 | 4185 | 4185 | 50 |
| 430 | 20250213 | 114800 | 1165790730 | 4155 | 4155 | 4155 | 4155 | 0 |
| 431 | 20250213 | 114700 | 1165790730 | 4155 | 4155 | 4155 | 4155 | 0 |
| 432 | 20250213 | 114600 | 1165790730 | 4155 | 4170 | 4170 | 4155 | 1000 |
| 433 | 20250213 | 114500 | 1161631230 | 4170 | 4175 | 4175 | 4170 | 111 |
| 434 | 20250213 | 114400 | 1161167855 | 4180 | 4180 | 4180 | 4180 | 104 |
| 435 | 20250213 | 114300 | 1160733135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 436 | 20250213 | 114200 | 1160733135 | 4205 | 4205 | 4205 | 4205 | 1655 |
| 437 | 20250213 | 114100 | 1153773860 | 4205 | 4200 | 4205 | 4195 | 1423 |
| 438 | 20250213 | 114000 | 1147796580 | 4190 | 4180 | 4190 | 4180 | 408 |
| 439 | 20250213 | 113900 | 1146089725 | 4175 | 4175 | 4175 | 4175 | 200 |
| 440 | 20250213 | 113800 | 1145254725 | 4175 | 4175 | 4175 | 4175 | 31 |
| 441 | 20250213 | 113700 | 1145125300 | 4180 | 4165 | 4180 | 4165 | 892 |
| 442 | 20250213 | 113600 | 1141403600 | 4165 | 4130 | 4165 | 4130 | 27 |
| 443 | 20250213 | 113500 | 1141291985 | 4165 | 4150 | 4165 | 4130 | 2188 |
| 444 | 20250213 | 113400 | 1132214340 | 4150 | 4150 | 4150 | 4130 | 916 |
| 445 | 20250213 | 113300 | 1128417800 | 4150 | 4125 | 4150 | 4125 | 914 |
| 446 | 20250213 | 113200 | 1124645380 | 4125 | 4155 | 4155 | 4120 | 3157 |
| 447 | 20250213 | 113100 | 1111578280 | 4170 | 4170 | 4170 | 4170 | 7 |
| 448 | 20250213 | 113000 | 1111549090 | 4170 | 4160 | 4170 | 4155 | 130 |
| 449 | 20250213 | 112900 | 1111008365 | 4170 | 4170 | 4170 | 4170 | 35 |
| 450 | 20250213 | 112800 | 1110862415 | 4170 | 4170 | 4170 | 4170 | 0 |
| 451 | 20250213 | 112700 | 1110862415 | 4170 | 4170 | 4170 | 4170 | 0 |
| 452 | 20250213 | 112600 | 1110862415 | 4170 | 4170 | 4170 | 4170 | 104 |
| 453 | 20250213 | 112500 | 1110428735 | 4170 | 4155 | 4170 | 4155 | 316 |
| 454 | 20250213 | 112400 | 1109115725 | 4160 | 4160 | 4160 | 4160 | 0 |
| 455 | 20250213 | 112300 | 1109115725 | 4160 | 4160 | 4160 | 4160 | 308 |
| 456 | 20250213 | 112200 | 1107834445 | 4155 | 4160 | 4160 | 4155 | 1417 |
| 457 | 20250213 | 112100 | 1101940305 | 4190 | 4170 | 4190 | 4160 | 2734 |
| 458 | 20250213 | 112000 | 1090563320 | 4175 | 4180 | 4180 | 4175 | 117 |
| 459 | 20250213 | 111900 | 1090074290 | 4180 | 4200 | 4200 | 4180 | 2491 |
| 460 | 20250213 | 111800 | 1079656350 | 4200 | 4190 | 4200 | 4180 | 360 |
| 461 | 20250213 | 111700 | 1078150210 | 4185 | 4185 | 4185 | 4185 | 500 |
| 462 | 20250213 | 111600 | 1076057710 | 4190 | 4185 | 4190 | 4185 | 1435 |
| 463 | 20250213 | 111500 | 1070052230 | 4185 | 4190 | 4190 | 4185 | 400 |
| 464 | 20250213 | 111400 | 1068377780 | 4185 | 4220 | 4220 | 4185 | 501 |
| 465 | 20250213 | 111300 | 1066281050 | 4185 | 4185 | 4185 | 4185 | 14 |
| 466 | 20250213 | 111200 | 1066222460 | 4190 | 4190 | 4190 | 4190 | 156 |
| 467 | 20250213 | 111100 | 1065568820 | 4190 | 4230 | 4230 | 4190 | 568 |
| 468 | 20250213 | 111000 | 1063188705 | 4190 | 4200 | 4200 | 4190 | 374 |
| 469 | 20250213 | 110900 | 1061621395 | 4235 | 4235 | 4235 | 4235 | 0 |
| 470 | 20250213 | 110800 | 1061621395 | 4235 | 4210 | 4235 | 4200 | 3822 |
| 471 | 20250213 | 110700 | 1045554820 | 4210 | 4240 | 4240 | 4210 | 741 |
| 472 | 20250213 | 110600 | 1042426620 | 4240 | 4240 | 4240 | 4240 | 569 |
| 473 | 20250213 | 110500 | 1040014060 | 4240 | 4230 | 4240 | 4230 | 700 |
| 474 | 20250213 | 110400 | 1037049280 | 4235 | 4215 | 4235 | 4210 | 1739 |
| 475 | 20250213 | 110300 | 1029706935 | 4235 | 4225 | 4235 | 4215 | 2265 |
| 476 | 20250213 | 110200 | 1020135925 | 4225 | 4225 | 4235 | 4215 | 1143 |
| 477 | 20250213 | 110100 | 1015316285 | 4230 | 4200 | 4230 | 4200 | 1192 |
| 478 | 20250213 | 110000 | 1010304745 | 4230 | 4205 | 4235 | 4205 | 7515 |
| 479 | 20250213 | 105900 | 978505800 | 4205 | 4205 | 4205 | 4205 | 1 |
| 480 | 20250213 | 105800 | 978501595 | 4205 | 4205 | 4210 | 4205 | 533 |
| 481 | 20250213 | 105700 | 976260180 | 4205 | 4195 | 4205 | 4195 | 250 |
| 482 | 20250213 | 105600 | 975209630 | 4170 | 4165 | 4170 | 4165 | 1557 |
| 483 | 20250213 | 105500 | 968723285 | 4175 | 4175 | 4175 | 4175 | 0 |
| 484 | 20250213 | 105400 | 968723285 | 4175 | 4195 | 4195 | 4175 | 1140 |
| 485 | 20250213 | 105300 | 963953760 | 4200 | 4160 | 4200 | 4160 | 3029 |
| 486 | 20250213 | 105200 | 951283305 | 4125 | 4145 | 4145 | 4125 | 633 |
| 487 | 20250213 | 105100 | 948665925 | 4145 | 4150 | 4165 | 4145 | 1840 |
| 488 | 20250213 | 105000 | 941013080 | 4145 | 4120 | 4145 | 4120 | 5405 |
| 489 | 20250213 | 104900 | 918699785 | 4120 | 4120 | 4120 | 4120 | 625 |
| 490 | 20250213 | 104800 | 916124785 | 4120 | 4120 | 4120 | 4120 | 338 |
| 491 | 20250213 | 104700 | 914732225 | 4120 | 4120 | 4120 | 4120 | 1 |
| 492 | 20250213 | 104600 | 914728105 | 4100 | 4070 | 4100 | 4070 | 3701 |
| 493 | 20250213 | 104500 | 899561730 | 4070 | 4075 | 4075 | 4070 | 1900 |
| 494 | 20250213 | 104400 | 891828675 | 4075 | 4095 | 4095 | 4075 | 1021 |
| 495 | 20250213 | 104300 | 887667680 | 4090 | 4065 | 4090 | 4065 | 1298 |
| 496 | 20250213 | 104200 | 882386790 | 4065 | 4065 | 4065 | 4065 | 339 |
| 497 | 20250213 | 104100 | 881008755 | 4090 | 4075 | 4090 | 4060 | 2808 |
| 498 | 20250213 | 104000 | 869585790 | 4075 | 4075 | 4075 | 4075 | 207 |
| 499 | 20250213 | 103900 | 868742265 | 4100 | 4100 | 4100 | 4100 | 50 |
| 500 | 20250213 | 103800 | 868537265 | 4100 | 4100 | 4100 | 4100 | 0 |
| 501 | 20250213 | 103700 | 868537265 | 4100 | 4100 | 4100 | 4100 | 100 |
| 502 | 20250213 | 103600 | 868127265 | 4100 | 4100 | 4100 | 4100 | 5 |
| 503 | 20250213 | 103500 | 868106765 | 4070 | 4070 | 4070 | 4070 | 7 |
| 504 | 20250213 | 103400 | 868078275 | 4070 | 4070 | 4070 | 4070 | 50 |
| 505 | 20250213 | 103300 | 867874775 | 4070 | 4070 | 4070 | 4070 | 24 |
| 506 | 20250213 | 103200 | 867777095 | 4070 | 4070 | 4070 | 4070 | 142 |
| 507 | 20250213 | 103100 | 867199155 | 4065 | 4100 | 4100 | 4065 | 1361 |
| 508 | 20250213 | 103000 | 861660800 | 4100 | 4070 | 4100 | 4070 | 13 |
| 509 | 20250213 | 102900 | 861607800 | 4070 | 4085 | 4085 | 4070 | 1258 |
| 510 | 20250213 | 102800 | 856474255 | 4095 | 4090 | 4095 | 4090 | 256 |
| 511 | 20250213 | 102700 | 855427200 | 4090 | 4085 | 4110 | 4085 | 1000 |
| 512 | 20250213 | 102600 | 851337935 | 4085 | 4090 | 4090 | 4085 | 110 |
| 513 | 20250213 | 102500 | 850888205 | 4090 | 4095 | 4095 | 4090 | 551 |
| 514 | 20250213 | 102400 | 848632510 | 4110 | 4110 | 4110 | 4110 | 273 |
| 515 | 20250213 | 102300 | 847510480 | 4110 | 4075 | 4110 | 4075 | 2681 |
| 516 | 20250213 | 102200 | 836544125 | 4060 | 4060 | 4060 | 4055 | 1902 |
| 517 | 20250213 | 102100 | 828825035 | 4060 | 4055 | 4075 | 4055 | 2149 |
| 518 | 20250213 | 102000 | 820089485 | 4055 | 4050 | 4055 | 4050 | 1450 |
| 519 | 20250213 | 101900 | 814212100 | 4050 | 4050 | 4050 | 4050 | 0 |
| 520 | 20250213 | 101800 | 814212100 | 4050 | 4065 | 4065 | 4050 | 1319 |
| 521 | 20250213 | 101700 | 808865585 | 4050 | 4065 | 4080 | 4050 | 687 |
| 522 | 20250213 | 101600 | 806073805 | 4065 | 4065 | 4065 | 4065 | 0 |
| 523 | 20250213 | 101500 | 806073805 | 4065 | 4050 | 4065 | 4050 | 1395 |
| 524 | 20250213 | 101400 | 800423995 | 4070 | 4060 | 4070 | 4050 | 13 |
| 525 | 20250213 | 101300 | 800371255 | 4050 | 4050 | 4050 | 4050 | 0 |
| 526 | 20250213 | 101200 | 800371255 | 4050 | 4065 | 4090 | 4050 | 1546 |
| 527 | 20250213 | 101100 | 794106440 | 4070 | 4075 | 4075 | 4060 | 502 |
| 528 | 20250213 | 101000 | 792060910 | 4075 | 4090 | 4110 | 4075 | 2021 |
| 529 | 20250213 | 100900 | 783807710 | 4100 | 4100 | 4100 | 4095 | 1631 |
| 530 | 20250213 | 100800 | 777123680 | 4120 | 4120 | 4120 | 4120 | 0 |
| 531 | 20250213 | 100700 | 777123680 | 4120 | 4120 | 4120 | 4120 | 50 |
| 532 | 20250213 | 100600 | 776917680 | 4120 | 4115 | 4120 | 4090 | 1217 |
| 533 | 20250213 | 100500 | 771931320 | 4110 | 4095 | 4110 | 4095 | 455 |
| 534 | 20250213 | 100400 | 770064900 | 4090 | 4090 | 4090 | 4090 | 383 |
| 535 | 20250213 | 100300 | 768498430 | 4075 | 4080 | 4090 | 4075 | 397 |
| 536 | 20250213 | 100200 | 766878440 | 4075 | 4090 | 4095 | 4075 | 1265 |
| 537 | 20250213 | 100100 | 761711590 | 4075 | 4090 | 4090 | 4075 | 182 |
| 538 | 20250213 | 100000 | 760967225 | 4090 | 4080 | 4090 | 4075 | 271 |
| 539 | 20250213 | 095900 | 759861700 | 4075 | 4130 | 4130 | 4060 | 4493 |
| 540 | 20250213 | 095800 | 741433660 | 4130 | 4120 | 4130 | 4115 | 2230 |
| 541 | 20250213 | 095700 | 732239025 | 4120 | 4130 | 4130 | 4100 | 6861 |
| 542 | 20250213 | 095600 | 704016340 | 4150 | 4090 | 4150 | 4090 | 2791 |
| 543 | 20250213 | 095500 | 692502880 | 4080 | 4160 | 4165 | 4000 | 15527 |
| 544 | 20250213 | 095400 | 629231845 | 4165 | 4170 | 4170 | 4165 | 401 |
| 545 | 20250213 | 095300 | 627560625 | 4170 | 4240 | 4240 | 4145 | 4232 |
| 546 | 20250213 | 095200 | 609787925 | 4240 | 4245 | 4245 | 4240 | 191 |
| 547 | 20250213 | 095100 | 608978075 | 4240 | 4240 | 4245 | 4235 | 720 |
| 548 | 20250213 | 095000 | 605927810 | 4245 | 4250 | 4265 | 4245 | 449 |
| 549 | 20250213 | 094900 | 604020680 | 4265 | 4250 | 4265 | 4240 | 827 |
| 550 | 20250213 | 094800 | 600506385 | 4250 | 4265 | 4265 | 4250 | 2732 |
| 551 | 20250213 | 094700 | 588873715 | 4265 | 4265 | 4265 | 4265 | 436 |
| 552 | 20250213 | 094600 | 587014175 | 4265 | 4275 | 4275 | 4265 | 822 |
| 553 | 20250213 | 094500 | 583503880 | 4290 | 4290 | 4290 | 4285 | 188 |
| 554 | 20250213 | 094400 | 582697740 | 4290 | 4280 | 4295 | 4280 | 785 |
| 555 | 20250213 | 094300 | 579335965 | 4280 | 4265 | 4280 | 4265 | 288 |
| 556 | 20250213 | 094200 | 578107570 | 4265 | 4265 | 4270 | 4265 | 24 |
| 557 | 20250213 | 094100 | 578005160 | 4265 | 4275 | 4275 | 4265 | 1457 |
| 558 | 20250213 | 094000 | 571780945 | 4280 | 4280 | 4280 | 4280 | 170 |
| 559 | 20250213 | 093900 | 571053345 | 4270 | 4275 | 4275 | 4270 | 200 |
| 560 | 20250213 | 093800 | 570198355 | 4275 | 4275 | 4275 | 4275 | 130 |
| 561 | 20250213 | 093700 | 569642605 | 4275 | 4270 | 4295 | 4265 | 166 |
| 562 | 20250213 | 093600 | 568930745 | 4285 | 4270 | 4285 | 4270 | 235 |
| 563 | 20250213 | 093500 | 567923785 | 4265 | 4240 | 4265 | 4240 | 1181 |
| 564 | 20250213 | 093400 | 562899445 | 4240 | 4240 | 4240 | 4240 | 213 |
| 565 | 20250213 | 093300 | 561996325 | 4235 | 4230 | 4235 | 4230 | 1731 |
| 566 | 20250213 | 093200 | 554671625 | 4230 | 4230 | 4230 | 4225 | 154 |
| 567 | 20250213 | 093100 | 554020765 | 4250 | 4250 | 4250 | 4250 | 9 |
| 568 | 20250213 | 093000 | 553982515 | 4225 | 4215 | 4250 | 4215 | 252 |
| 569 | 20250213 | 092900 | 552918805 | 4250 | 4210 | 4250 | 4205 | 769 |
| 570 | 20250213 | 092800 | 549667905 | 4225 | 4160 | 4225 | 4160 | 2927 |
| 571 | 20250213 | 092700 | 537360290 | 4175 | 4235 | 4240 | 4110 | 5000 |
| 572 | 20250213 | 092600 | 516503195 | 4210 | 4255 | 4255 | 4210 | 5314 |
| 573 | 20250213 | 092500 | 494013260 | 4235 | 4240 | 4240 | 4230 | 2353 |
| 574 | 20250213 | 092400 | 484043670 | 4240 | 4270 | 4300 | 4240 | 1700 |
| 575 | 20250213 | 092300 | 476817260 | 4275 | 4330 | 4345 | 4275 | 4569 |
| 576 | 20250213 | 092200 | 457215900 | 4330 | 4335 | 4340 | 4300 | 6339 |
| 577 | 20250213 | 092100 | 429842005 | 4340 | 4345 | 4350 | 4330 | 2143 |
| 578 | 20250213 | 092000 | 420544715 | 4350 | 4350 | 4365 | 4350 | 2903 |
| 579 | 20250213 | 091900 | 407894230 | 4360 | 4350 | 4365 | 4345 | 6430 |
| 580 | 20250213 | 091800 | 379919325 | 4350 | 4315 | 4350 | 4315 | 5650 |
| 581 | 20250213 | 091700 | 355444770 | 4315 | 4295 | 4330 | 4295 | 3890 |
| 582 | 20250213 | 091600 | 338700920 | 4285 | 4300 | 4300 | 4285 | 2026 |
| 583 | 20250213 | 091500 | 330013060 | 4300 | 4285 | 4300 | 4285 | 241 |
| 584 | 20250213 | 091400 | 328980345 | 4285 | 4310 | 4310 | 4280 | 858 |
| 585 | 20250213 | 091300 | 325298785 | 4300 | 4300 | 4310 | 4300 | 1073 |
| 586 | 20250213 | 091200 | 320683975 | 4290 | 4280 | 4305 | 4280 | 1235 |
| 587 | 20250213 | 091100 | 315375055 | 4280 | 4280 | 4295 | 4280 | 898 |
| 588 | 20250213 | 091000 | 311528600 | 4270 | 4310 | 4310 | 4270 | 3830 |
| 589 | 20250213 | 090900 | 295101250 | 4310 | 4310 | 4320 | 4310 | 571 |
| 590 | 20250213 | 090800 | 292640090 | 4310 | 4290 | 4320 | 4270 | 3450 |
| 591 | 20250213 | 090700 | 277804500 | 4295 | 4300 | 4300 | 4260 | 5455 |
| 592 | 20250213 | 090600 | 254423595 | 4300 | 4320 | 4320 | 4300 | 1403 |
| 593 | 20250213 | 090500 | 248373500 | 4340 | 4310 | 4345 | 4305 | 4417 |
| 594 | 20250213 | 090400 | 229249650 | 4300 | 4365 | 4380 | 4295 | 9582 |
| 595 | 20250213 | 090300 | 187753690 | 4365 | 4325 | 4365 | 4305 | 11326 |
| 596 | 20250213 | 090200 | 138626030 | 4320 | 4280 | 4330 | 4280 | 15245 |
| 597 | 20250213 | 090100 | 73195345 | 4270 | 4240 | 4290 | 4240 | 11888 |
| 598 | 20250213 | 090000 | 22412390 | 4240 | 4155 | 4260 | 4155 | 5278 |