32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 3 | 20250213 | 190300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 4 | 20250213 | 190200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 5 | 20250213 | 190100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 6 | 20250213 | 190000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 7 | 20250213 | 185900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 8 | 20250213 | 185800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 9 | 20250213 | 185700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 10 | 20250213 | 185600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 11 | 20250213 | 185500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 12 | 20250213 | 185400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 13 | 20250213 | 185300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 14 | 20250213 | 185200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 15 | 20250213 | 185100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 16 | 20250213 | 185000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 17 | 20250213 | 184900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 18 | 20250213 | 184800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 19 | 20250213 | 184700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 20 | 20250213 | 184600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 21 | 20250213 | 184500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 22 | 20250213 | 184400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 23 | 20250213 | 184300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 24 | 20250213 | 184200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 25 | 20250213 | 184100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 26 | 20250213 | 184000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 27 | 20250213 | 183900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 28 | 20250213 | 183800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 29 | 20250213 | 183700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 30 | 20250213 | 183600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 31 | 20250213 | 183500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 32 | 20250213 | 183400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 33 | 20250213 | 183300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 34 | 20250213 | 183200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 35 | 20250213 | 183100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 36 | 20250213 | 183000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 37 | 20250213 | 182900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 38 | 20250213 | 182800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 39 | 20250213 | 182700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 40 | 20250213 | 182600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 41 | 20250213 | 182500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 42 | 20250213 | 182400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 43 | 20250213 | 182300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 44 | 20250213 | 182200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 45 | 20250213 | 182100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 46 | 20250213 | 182000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 47 | 20250213 | 181900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 48 | 20250213 | 181800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 49 | 20250213 | 181700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 50 | 20250213 | 181600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 51 | 20250213 | 181500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 52 | 20250213 | 181400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 53 | 20250213 | 181300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 54 | 20250213 | 181200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 55 | 20250213 | 181100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 56 | 20250213 | 181000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 57 | 20250213 | 180900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 58 | 20250213 | 180800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 59 | 20250213 | 180700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 60 | 20250213 | 180600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 61 | 20250213 | 180500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 62 | 20250213 | 180400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 63 | 20250213 | 180300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 64 | 20250213 | 180200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 65 | 20250213 | 180100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 66 | 20250213 | 180000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 67 | 20250213 | 175900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 68 | 20250213 | 175800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 69 | 20250213 | 175700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 70 | 20250213 | 175600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 71 | 20250213 | 175500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 72 | 20250213 | 175400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 73 | 20250213 | 175300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 74 | 20250213 | 175200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 75 | 20250213 | 175100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 76 | 20250213 | 175000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 77 | 20250213 | 174900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 78 | 20250213 | 174800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 79 | 20250213 | 174700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 80 | 20250213 | 174600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 81 | 20250213 | 174500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 82 | 20250213 | 174400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 83 | 20250213 | 174300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 84 | 20250213 | 174200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 85 | 20250213 | 174100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 86 | 20250213 | 174000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 87 | 20250213 | 173900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 88 | 20250213 | 173800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 89 | 20250213 | 173700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 90 | 20250213 | 173600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 91 | 20250213 | 173500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 92 | 20250213 | 173400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 93 | 20250213 | 173300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 94 | 20250213 | 173200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 95 | 20250213 | 173100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 96 | 20250213 | 173000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 97 | 20250213 | 172900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 98 | 20250213 | 172800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 99 | 20250213 | 172700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 100 | 20250213 | 172600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 101 | 20250213 | 172500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 102 | 20250213 | 172400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 103 | 20250213 | 172300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 104 | 20250213 | 172200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 105 | 20250213 | 172100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 106 | 20250213 | 172000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 107 | 20250213 | 171900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 108 | 20250213 | 171800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 109 | 20250213 | 171700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 110 | 20250213 | 171600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 111 | 20250213 | 171500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 112 | 20250213 | 171400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 113 | 20250213 | 171300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 114 | 20250213 | 171200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 115 | 20250213 | 171100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 116 | 20250213 | 171000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 117 | 20250213 | 170900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 118 | 20250213 | 170800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 119 | 20250213 | 170700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 120 | 20250213 | 170600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 121 | 20250213 | 170500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 122 | 20250213 | 170400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 123 | 20250213 | 170300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 124 | 20250213 | 170200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 125 | 20250213 | 170100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 126 | 20250213 | 170000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 127 | 20250213 | 165900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 128 | 20250213 | 165800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 129 | 20250213 | 165700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 130 | 20250213 | 165600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 131 | 20250213 | 165500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 132 | 20250213 | 165400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 133 | 20250213 | 165300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 134 | 20250213 | 165200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 135 | 20250213 | 165100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 136 | 20250213 | 165000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 137 | 20250213 | 164900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 138 | 20250213 | 164800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 139 | 20250213 | 164700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 140 | 20250213 | 164600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 141 | 20250213 | 164500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 142 | 20250213 | 164400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 143 | 20250213 | 164300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 144 | 20250213 | 164200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 145 | 20250213 | 164100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 146 | 20250213 | 164000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 147 | 20250213 | 163900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 148 | 20250213 | 163800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 149 | 20250213 | 163700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 150 | 20250213 | 163600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 151 | 20250213 | 163500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 152 | 20250213 | 163400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 153 | 20250213 | 163300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 154 | 20250213 | 163200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 155 | 20250213 | 163100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 156 | 20250213 | 163000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 157 | 20250213 | 162900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 158 | 20250213 | 162800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 159 | 20250213 | 162700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 160 | 20250213 | 162600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 161 | 20250213 | 162500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 162 | 20250213 | 162400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 163 | 20250213 | 162300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 164 | 20250213 | 162200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 165 | 20250213 | 162100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 166 | 20250213 | 162000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 167 | 20250213 | 161900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 168 | 20250213 | 161800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 169 | 20250213 | 161700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 170 | 20250213 | 161600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 171 | 20250213 | 161500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 172 | 20250213 | 161400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 173 | 20250213 | 161300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 174 | 20250213 | 161200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 175 | 20250213 | 161100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 176 | 20250213 | 161000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 177 | 20250213 | 160900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 178 | 20250213 | 160800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 179 | 20250213 | 160700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 180 | 20250213 | 160600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 181 | 20250213 | 160500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 182 | 20250213 | 160400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 183 | 20250213 | 160300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 184 | 20250213 | 160200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 185 | 20250213 | 160100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20250213 | 160000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20250213 | 155900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20250213 | 155800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20250213 | 155700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20250213 | 155600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20250213 | 155500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20250213 | 155400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20250213 | 155300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20250213 | 155200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 195 | 20250213 | 155100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 196 | 20250213 | 155000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 197 | 20250213 | 154900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 198 | 20250213 | 154800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 199 | 20250213 | 154700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 200 | 20250213 | 154600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 201 | 20250213 | 154500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 202 | 20250213 | 154400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 203 | 20250213 | 154300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 204 | 20250213 | 154200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 205 | 20250213 | 154100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 206 | 20250213 | 154000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 207 | 20250213 | 153900 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 208 | 20250213 | 153800 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 209 | 20250213 | 153700 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 210 | 20250213 | 153600 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 211 | 20250213 | 153500 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 212 | 20250213 | 153400 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 213 | 20250213 | 153300 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 214 | 20250213 | 153200 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 215 | 20250213 | 153100 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 0 |
| 216 | 20250213 | 153000 | 2276633270 | 12980 | 12980 | 12980 | 12980 | 1195 |
| 217 | 20250213 | 152900 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 218 | 20250213 | 152800 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 219 | 20250213 | 152700 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 220 | 20250213 | 152600 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 221 | 20250213 | 152500 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 222 | 20250213 | 152400 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 223 | 20250213 | 152300 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 224 | 20250213 | 152200 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 225 | 20250213 | 152100 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 226 | 20250213 | 152000 | 2261122170 | 12970 | 12970 | 12970 | 12970 | 0 |
| 227 | 20250213 | 151900 | 2261122170 | 12970 | 12950 | 12970 | 12950 | 134 |
| 228 | 20250213 | 151800 | 2259385500 | 12950 | 12960 | 12960 | 12950 | 58 |
| 229 | 20250213 | 151700 | 2258634000 | 12970 | 12970 | 12970 | 12970 | 86 |
| 230 | 20250213 | 151600 | 2257518580 | 12960 | 12960 | 12970 | 12950 | 281 |
| 231 | 20250213 | 151500 | 2253874750 | 12960 | 12930 | 12960 | 12930 | 50 |
| 232 | 20250213 | 151400 | 2253227320 | 12930 | 12950 | 12970 | 12930 | 488 |
| 233 | 20250213 | 151300 | 2246915270 | 12940 | 12950 | 12970 | 12940 | 86 |
| 234 | 20250213 | 151200 | 2245800730 | 12970 | 12940 | 12970 | 12940 | 516 |
| 235 | 20250213 | 151100 | 2239112870 | 12950 | 12940 | 12950 | 12930 | 296 |
| 236 | 20250213 | 151000 | 2235282570 | 12940 | 12930 | 12940 | 12930 | 233 |
| 237 | 20250213 | 150900 | 2232267930 | 12940 | 12940 | 12940 | 12930 | 72 |
| 238 | 20250213 | 150800 | 2231336260 | 12940 | 12940 | 12940 | 12940 | 22 |
| 239 | 20250213 | 150700 | 2231051580 | 12940 | 12940 | 12940 | 12940 | 21 |
| 240 | 20250213 | 150600 | 2230779840 | 12940 | 12920 | 12940 | 12920 | 52 |
| 241 | 20250213 | 150500 | 2230107460 | 12930 | 12930 | 12930 | 12920 | 83 |
| 242 | 20250213 | 150400 | 2229034370 | 12930 | 12930 | 12930 | 12930 | 44 |
| 243 | 20250213 | 150300 | 2228465450 | 12930 | 12930 | 12930 | 12930 | 19 |
| 244 | 20250213 | 150200 | 2228219780 | 12930 | 12930 | 12930 | 12930 | 37 |
| 245 | 20250213 | 150100 | 2227741370 | 12930 | 12930 | 12930 | 12930 | 7 |
| 246 | 20250213 | 150000 | 2227650860 | 12940 | 12920 | 12940 | 12920 | 171 |
| 247 | 20250213 | 145900 | 2225440430 | 12910 | 12910 | 12910 | 12900 | 114 |
| 248 | 20250213 | 145800 | 2223968960 | 12910 | 12940 | 12940 | 12900 | 471 |
| 249 | 20250213 | 145700 | 2217888540 | 12940 | 12960 | 12960 | 12920 | 980 |
| 250 | 20250213 | 145600 | 2205206510 | 12960 | 12960 | 12960 | 12960 | 61 |
| 251 | 20250213 | 145500 | 2204415950 | 12970 | 12960 | 12970 | 12960 | 22 |
| 252 | 20250213 | 145400 | 2204130620 | 12970 | 12950 | 12970 | 12950 | 191 |
| 253 | 20250213 | 145300 | 2201655060 | 12950 | 12960 | 12970 | 12950 | 13 |
| 254 | 20250213 | 145200 | 2201486620 | 12960 | 12960 | 12970 | 12960 | 364 |
| 255 | 20250213 | 145100 | 2196769010 | 12960 | 12990 | 12990 | 12950 | 715 |
| 256 | 20250213 | 145000 | 2187490380 | 12990 | 13000 | 13020 | 12990 | 403 |
| 257 | 20250213 | 144900 | 2182255040 | 13020 | 13000 | 13020 | 13000 | 69 |
| 258 | 20250213 | 144800 | 2181357920 | 12980 | 12980 | 12980 | 12980 | 0 |
| 259 | 20250213 | 144700 | 2181357920 | 12980 | 13020 | 13020 | 12980 | 133 |
| 260 | 20250213 | 144600 | 2179630740 | 12980 | 12990 | 12990 | 12980 | 29 |
| 261 | 20250213 | 144500 | 2179254210 | 13020 | 13000 | 13020 | 12990 | 128 |
| 262 | 20250213 | 144400 | 2177589670 | 13020 | 13010 | 13020 | 13000 | 817 |
| 263 | 20250213 | 144300 | 2166960510 | 13010 | 13020 | 13020 | 13000 | 3751 |
| 264 | 20250213 | 144200 | 2118195470 | 13020 | 13000 | 13020 | 13000 | 369 |
| 265 | 20250213 | 144100 | 2113393600 | 13010 | 12970 | 13010 | 12970 | 974 |
| 266 | 20250213 | 144000 | 2100741830 | 12960 | 12950 | 12960 | 12950 | 224 |
| 267 | 20250213 | 143900 | 2097839720 | 12950 | 12950 | 12950 | 12950 | 42 |
| 268 | 20250213 | 143800 | 2097295820 | 12950 | 12940 | 12960 | 12940 | 70 |
| 269 | 20250213 | 143700 | 2096389590 | 12940 | 12940 | 12940 | 12940 | 12 |
| 270 | 20250213 | 143600 | 2096234310 | 12940 | 12960 | 12960 | 12940 | 188 |
| 271 | 20250213 | 143500 | 2093799420 | 12960 | 12960 | 12960 | 12960 | 18 |
| 272 | 20250213 | 143400 | 2093566140 | 12960 | 12960 | 12960 | 12960 | 63 |
| 273 | 20250213 | 143300 | 2092749660 | 12960 | 12940 | 12960 | 12940 | 202 |
| 274 | 20250213 | 143200 | 2090132230 | 12940 | 12940 | 12940 | 12940 | 73 |
| 275 | 20250213 | 143100 | 2089187610 | 12940 | 12940 | 12940 | 12930 | 254 |
| 276 | 20250213 | 143000 | 2085901300 | 12940 | 12940 | 12940 | 12930 | 11 |
| 277 | 20250213 | 142900 | 2085758980 | 12940 | 12940 | 12940 | 12940 | 12 |
| 278 | 20250213 | 142800 | 2085603700 | 12940 | 12940 | 12940 | 12940 | 10 |
| 279 | 20250213 | 142700 | 2085474300 | 12940 | 12940 | 12940 | 12940 | 33 |
| 280 | 20250213 | 142600 | 2085047280 | 12930 | 12930 | 12930 | 12930 | 8 |
| 281 | 20250213 | 142500 | 2084943840 | 12940 | 12930 | 12940 | 12930 | 32 |
| 282 | 20250213 | 142400 | 2084529900 | 12930 | 12930 | 12930 | 12930 | 43 |
| 283 | 20250213 | 142300 | 2083973910 | 12920 | 12930 | 12930 | 12920 | 166 |
| 284 | 20250213 | 142200 | 2081828920 | 12940 | 12930 | 12940 | 12930 | 15 |
| 285 | 20250213 | 142100 | 2081634850 | 12930 | 12930 | 12930 | 12930 | 100 |
| 286 | 20250213 | 142000 | 2080341850 | 12930 | 12930 | 12930 | 12930 | 125 |
| 287 | 20250213 | 141900 | 2078725600 | 12940 | 12940 | 12940 | 12940 | 15 |
| 288 | 20250213 | 141800 | 2078531500 | 12940 | 12930 | 12940 | 12930 | 118 |
| 289 | 20250213 | 141700 | 2077005750 | 12930 | 12930 | 12930 | 12930 | 87 |
| 290 | 20250213 | 141600 | 2075880840 | 12930 | 12930 | 12930 | 12930 | 30 |
| 291 | 20250213 | 141500 | 2075492940 | 12930 | 12920 | 12930 | 12920 | 46 |
| 292 | 20250213 | 141400 | 2074898570 | 12930 | 12930 | 12930 | 12930 | 37 |
| 293 | 20250213 | 141300 | 2074420160 | 12930 | 12920 | 12930 | 12920 | 151 |
| 294 | 20250213 | 141200 | 2072468240 | 12910 | 12910 | 12910 | 12900 | 1113 |
| 295 | 20250213 | 141100 | 2058099560 | 12910 | 12890 | 12910 | 12890 | 227 |
| 296 | 20250213 | 141000 | 2055171200 | 12900 | 12900 | 12900 | 12890 | 29 |
| 297 | 20250213 | 140900 | 2054797140 | 12900 | 12900 | 12900 | 12900 | 1 |
| 298 | 20250213 | 140800 | 2054784240 | 12900 | 12900 | 12900 | 12900 | 10 |
| 299 | 20250213 | 140700 | 2054655240 | 12900 | 12910 | 12910 | 12900 | 339 |
| 300 | 20250213 | 140600 | 2050281990 | 12910 | 12900 | 12910 | 12900 | 53 |
| 301 | 20250213 | 140500 | 2049597770 | 12910 | 12910 | 12910 | 12900 | 128 |
| 302 | 20250213 | 140400 | 2047946340 | 12900 | 12910 | 12910 | 12900 | 166 |
| 303 | 20250213 | 140300 | 2045804880 | 12910 | 12910 | 12910 | 12900 | 612 |
| 304 | 20250213 | 140200 | 2037909970 | 12910 | 12910 | 12910 | 12910 | 932 |
| 305 | 20250213 | 140100 | 2025877850 | 12910 | 12910 | 12920 | 12910 | 104 |
| 306 | 20250213 | 140000 | 2024535120 | 12920 | 12920 | 12920 | 12910 | 165 |
| 307 | 20250213 | 135900 | 2022403360 | 12930 | 12960 | 12960 | 12930 | 519 |
| 308 | 20250213 | 135800 | 2015687350 | 12960 | 12960 | 12960 | 12960 | 7 |
| 309 | 20250213 | 135700 | 2015596630 | 12960 | 12960 | 12960 | 12960 | 146 |
| 310 | 20250213 | 135600 | 2013704470 | 12960 | 12970 | 12970 | 12960 | 124 |
| 311 | 20250213 | 135500 | 2012096290 | 12960 | 12960 | 12970 | 12960 | 30 |
| 312 | 20250213 | 135400 | 2011707460 | 12970 | 12970 | 12970 | 12970 | 102 |
| 313 | 20250213 | 135300 | 2010384520 | 12970 | 12970 | 12970 | 12970 | 19 |
| 314 | 20250213 | 135200 | 2010138090 | 12970 | 12980 | 12980 | 12970 | 11 |
| 315 | 20250213 | 135100 | 2009995360 | 12970 | 12990 | 12990 | 12970 | 1230 |
| 316 | 20250213 | 135000 | 1994024330 | 12990 | 12990 | 13000 | 12990 | 329 |
| 317 | 20250213 | 134900 | 1989749950 | 12990 | 12990 | 13000 | 12990 | 235 |
| 318 | 20250213 | 134800 | 1986697240 | 13000 | 13000 | 13000 | 13000 | 29 |
| 319 | 20250213 | 134700 | 1986320240 | 13000 | 13000 | 13000 | 13000 | 521 |
| 320 | 20250213 | 134600 | 1979547240 | 12990 | 13000 | 13000 | 12990 | 675 |
| 321 | 20250213 | 134500 | 1970772410 | 13000 | 12990 | 13000 | 12990 | 638 |
| 322 | 20250213 | 134400 | 1962484390 | 13000 | 12990 | 13000 | 12990 | 568 |
| 323 | 20250213 | 134300 | 1955102950 | 13000 | 13000 | 13000 | 12990 | 729 |
| 324 | 20250213 | 134200 | 1945628850 | 13000 | 12970 | 13000 | 12970 | 527 |
| 325 | 20250213 | 134100 | 1938778330 | 13000 | 12990 | 13000 | 12990 | 1918 |
| 326 | 20250213 | 134000 | 1913844360 | 12990 | 12990 | 12990 | 12990 | 172 |
| 327 | 20250213 | 133900 | 1911610080 | 12990 | 12940 | 12990 | 12940 | 73 |
| 328 | 20250213 | 133800 | 1910661910 | 13000 | 12950 | 13000 | 12940 | 2505 |
| 329 | 20250213 | 133700 | 1878137710 | 12950 | 12940 | 12950 | 12940 | 162 |
| 330 | 20250213 | 133600 | 1876041180 | 12940 | 12930 | 12940 | 12930 | 88 |
| 331 | 20250213 | 133500 | 1874903280 | 12930 | 12920 | 12930 | 12920 | 60 |
| 332 | 20250213 | 133400 | 1874127990 | 12920 | 12920 | 12920 | 12920 | 208 |
| 333 | 20250213 | 133300 | 1871440630 | 12910 | 12910 | 12910 | 12910 | 57 |
| 334 | 20250213 | 133200 | 1870704760 | 12910 | 12910 | 12910 | 12910 | 16 |
| 335 | 20250213 | 133100 | 1870498200 | 12910 | 12910 | 12910 | 12910 | 22 |
| 336 | 20250213 | 133000 | 1870214180 | 12910 | 12920 | 12920 | 12910 | 112 |
| 337 | 20250213 | 132900 | 1868768120 | 12920 | 12920 | 12920 | 12920 | 0 |
| 338 | 20250213 | 132800 | 1868768120 | 12920 | 12880 | 12920 | 12880 | 1567 |
| 339 | 20250213 | 132700 | 1848559910 | 12880 | 12880 | 12880 | 12880 | 15 |
| 340 | 20250213 | 132600 | 1848366710 | 12880 | 12880 | 12880 | 12880 | 48 |
| 341 | 20250213 | 132500 | 1847748470 | 12880 | 12880 | 12880 | 12880 | 156 |
| 342 | 20250213 | 132400 | 1845739190 | 12880 | 12860 | 12880 | 12860 | 359 |
| 343 | 20250213 | 132300 | 1841120540 | 12840 | 12860 | 12860 | 12840 | 77 |
| 344 | 20250213 | 132200 | 1840131320 | 12860 | 12860 | 12860 | 12840 | 9 |
| 345 | 20250213 | 132100 | 1840015600 | 12860 | 12860 | 12860 | 12830 | 19 |
| 346 | 20250213 | 132000 | 1839771410 | 12860 | 12840 | 12860 | 12830 | 1075 |
| 347 | 20250213 | 131900 | 1825956800 | 12840 | 12830 | 12840 | 12830 | 13 |
| 348 | 20250213 | 131800 | 1825789900 | 12830 | 12840 | 12840 | 12830 | 141 |
| 349 | 20250213 | 131700 | 1823980800 | 12840 | 12830 | 12840 | 12820 | 101 |
| 350 | 20250213 | 131600 | 1822684970 | 12830 | 12830 | 12830 | 12830 | 40 |
| 351 | 20250213 | 131500 | 1822171770 | 12830 | 12830 | 12830 | 12820 | 159 |
| 352 | 20250213 | 131400 | 1820131810 | 12830 | 12830 | 12830 | 12820 | 26 |
| 353 | 20250213 | 131300 | 1819798420 | 12820 | 12810 | 12820 | 12810 | 685 |
| 354 | 20250213 | 131200 | 1811018700 | 12810 | 12810 | 12810 | 12810 | 45 |
| 355 | 20250213 | 131100 | 1810442250 | 12810 | 12810 | 12810 | 12800 | 34 |
| 356 | 20250213 | 131000 | 1810006910 | 12810 | 12810 | 12810 | 12800 | 184 |
| 357 | 20250213 | 130900 | 1807649890 | 12810 | 12820 | 12820 | 12810 | 127 |
| 358 | 20250213 | 130800 | 1806022940 | 12820 | 12820 | 12820 | 12820 | 14 |
| 359 | 20250213 | 130700 | 1805843460 | 12810 | 12820 | 12820 | 12780 | 548 |
| 360 | 20250213 | 130600 | 1798829790 | 12820 | 12820 | 12820 | 12820 | 10 |
| 361 | 20250213 | 130500 | 1798701590 | 12820 | 12790 | 12830 | 12780 | 5345 |
| 362 | 20250213 | 130400 | 1730203340 | 12790 | 12820 | 12820 | 12790 | 334 |
| 363 | 20250213 | 130300 | 1725930820 | 12820 | 12820 | 12820 | 12790 | 125 |
| 364 | 20250213 | 130200 | 1724328620 | 12820 | 12820 | 12820 | 12780 | 668 |
| 365 | 20250213 | 130100 | 1715790820 | 12780 | 12790 | 12790 | 12780 | 1521 |
| 366 | 20250213 | 130000 | 1696343040 | 12790 | 12840 | 12840 | 12790 | 1177 |
| 367 | 20250213 | 125900 | 1681283700 | 12840 | 12820 | 12840 | 12800 | 1072 |
| 368 | 20250213 | 125800 | 1667557540 | 12820 | 12850 | 12850 | 12820 | 525 |
| 369 | 20250213 | 125700 | 1660822550 | 12850 | 12850 | 12850 | 12840 | 15 |
| 370 | 20250213 | 125600 | 1660629840 | 12850 | 12850 | 12850 | 12850 | 7 |
| 371 | 20250213 | 125500 | 1660539890 | 12850 | 12840 | 12850 | 12840 | 9 |
| 372 | 20250213 | 125400 | 1660424250 | 12850 | 12850 | 12850 | 12850 | 10 |
| 373 | 20250213 | 125300 | 1660295750 | 12850 | 12850 | 12850 | 12850 | 41 |
| 374 | 20250213 | 125200 | 1659768900 | 12850 | 12850 | 12850 | 12850 | 5 |
| 375 | 20250213 | 125100 | 1659704650 | 12860 | 12860 | 12860 | 12860 | 7 |
| 376 | 20250213 | 125000 | 1659614630 | 12840 | 12840 | 12860 | 12840 | 238 |
| 377 | 20250213 | 124900 | 1656558590 | 12840 | 12850 | 12860 | 12840 | 1027 |
| 378 | 20250213 | 124800 | 1643371620 | 12860 | 12870 | 12870 | 12860 | 110 |
| 379 | 20250213 | 124700 | 1641956020 | 12840 | 12870 | 12870 | 12840 | 112 |
| 380 | 20250213 | 124600 | 1640516340 | 12870 | 12870 | 12870 | 12840 | 14 |
| 381 | 20250213 | 124500 | 1640336340 | 12830 | 12870 | 12870 | 12830 | 727 |
| 382 | 20250213 | 124400 | 1631000320 | 12890 | 12890 | 12890 | 12890 | 13 |
| 383 | 20250213 | 124300 | 1630832750 | 12890 | 12860 | 12890 | 12860 | 1028 |
| 384 | 20250213 | 124200 | 1617607650 | 12860 | 12890 | 12890 | 12860 | 204 |
| 385 | 20250213 | 124100 | 1614981120 | 12890 | 12890 | 12890 | 12890 | 13 |
| 386 | 20250213 | 124000 | 1614813550 | 12890 | 12880 | 12890 | 12880 | 30 |
| 387 | 20250213 | 123900 | 1614426890 | 12880 | 12890 | 12890 | 12880 | 37 |
| 388 | 20250213 | 123800 | 1613950260 | 12890 | 12890 | 12890 | 12890 | 9 |
| 389 | 20250213 | 123700 | 1613834250 | 12890 | 12890 | 12890 | 12890 | 7 |
| 390 | 20250213 | 123600 | 1613744020 | 12890 | 12900 | 12900 | 12890 | 116 |
| 391 | 20250213 | 123500 | 1612248770 | 12900 | 12900 | 12900 | 12900 | 37 |
| 392 | 20250213 | 123400 | 1611771470 | 12900 | 12900 | 12900 | 12900 | 0 |
| 393 | 20250213 | 123300 | 1611771470 | 12900 | 12900 | 12900 | 12900 | 8 |
| 394 | 20250213 | 123200 | 1611668270 | 12900 | 12910 | 12910 | 12900 | 56 |
| 395 | 20250213 | 123100 | 1610945810 | 12900 | 12900 | 12900 | 12900 | 41 |
| 396 | 20250213 | 123000 | 1610416910 | 12900 | 12890 | 12900 | 12890 | 100 |
| 397 | 20250213 | 122900 | 1609127100 | 12900 | 12890 | 12900 | 12890 | 125 |
| 398 | 20250213 | 122800 | 1607514650 | 12900 | 12900 | 12900 | 12900 | 8 |
| 399 | 20250213 | 122700 | 1607411450 | 12890 | 12890 | 12900 | 12890 | 112 |
| 400 | 20250213 | 122600 | 1605967760 | 12890 | 12900 | 12900 | 12890 | 17 |
| 401 | 20250213 | 122500 | 1605748510 | 12920 | 12920 | 12920 | 12920 | 27 |
| 402 | 20250213 | 122400 | 1605399670 | 12910 | 12910 | 12910 | 12910 | 154 |
| 403 | 20250213 | 122300 | 1603411530 | 12910 | 12900 | 12910 | 12900 | 44 |
| 404 | 20250213 | 122200 | 1602843510 | 12900 | 12910 | 12910 | 12870 | 277 |
| 405 | 20250213 | 122100 | 1599276470 | 12910 | 12910 | 12910 | 12910 | 106 |
| 406 | 20250213 | 122000 | 1597908010 | 12890 | 12910 | 12910 | 12890 | 351 |
| 407 | 20250213 | 121900 | 1593380940 | 12910 | 12910 | 12910 | 12900 | 41 |
| 408 | 20250213 | 121800 | 1592851640 | 12910 | 12890 | 12910 | 12890 | 403 |
| 409 | 20250213 | 121700 | 1587654530 | 12890 | 12890 | 12890 | 12890 | 156 |
| 410 | 20250213 | 121600 | 1585643690 | 12880 | 12880 | 12880 | 12880 | 30 |
| 411 | 20250213 | 121500 | 1585257290 | 12880 | 12900 | 12900 | 12880 | 98 |
| 412 | 20250213 | 121400 | 1583994910 | 12900 | 12900 | 12900 | 12900 | 21 |
| 413 | 20250213 | 121300 | 1583724010 | 12880 | 12900 | 12900 | 12880 | 494 |
| 414 | 20250213 | 121200 | 1577360960 | 12900 | 12900 | 12900 | 12900 | 6 |
| 415 | 20250213 | 121100 | 1577283560 | 12900 | 12890 | 12900 | 12890 | 22 |
| 416 | 20250213 | 121000 | 1576999810 | 12910 | 12910 | 12910 | 12910 | 13 |
| 417 | 20250213 | 120900 | 1576831980 | 12910 | 12900 | 12910 | 12890 | 80 |
| 418 | 20250213 | 120800 | 1575800430 | 12900 | 12900 | 12900 | 12900 | 20 |
| 419 | 20250213 | 120700 | 1575542430 | 12910 | 12880 | 12910 | 12880 | 62 |
| 420 | 20250213 | 120600 | 1574742810 | 12890 | 12890 | 12900 | 12890 | 515 |
| 421 | 20250213 | 120500 | 1568101910 | 12880 | 12870 | 12880 | 12860 | 589 |
| 422 | 20250213 | 120400 | 1560516260 | 12870 | 12870 | 12870 | 12870 | 14 |
| 423 | 20250213 | 120300 | 1560336080 | 12860 | 12870 | 12870 | 12860 | 118 |
| 424 | 20250213 | 120200 | 1558818110 | 12870 | 12870 | 12880 | 12870 | 163 |
| 425 | 20250213 | 120100 | 1556720270 | 12880 | 12880 | 12880 | 12880 | 13 |
| 426 | 20250213 | 120000 | 1556552830 | 12870 | 12870 | 12870 | 12870 | 26 |
| 427 | 20250213 | 115900 | 1556218210 | 12880 | 12880 | 12880 | 12880 | 11 |
| 428 | 20250213 | 115800 | 1556076530 | 12880 | 12880 | 12880 | 12870 | 108 |
| 429 | 20250213 | 115700 | 1554686290 | 12880 | 12880 | 12880 | 12880 | 0 |
| 430 | 20250213 | 115600 | 1554686290 | 12880 | 12870 | 12880 | 12850 | 205 |
| 431 | 20250213 | 115500 | 1552049500 | 12870 | 12870 | 12870 | 12870 | 16 |
| 432 | 20250213 | 115400 | 1551843580 | 12860 | 12850 | 12860 | 12850 | 372 |
| 433 | 20250213 | 115300 | 1547060980 | 12850 | 12850 | 12850 | 12850 | 7 |
| 434 | 20250213 | 115200 | 1546971030 | 12850 | 12850 | 12850 | 12840 | 72 |
| 435 | 20250213 | 115100 | 1546045840 | 12850 | 12840 | 12850 | 12840 | 211 |
| 436 | 20250213 | 115000 | 1543336490 | 12850 | 12840 | 12850 | 12840 | 35 |
| 437 | 20250213 | 114900 | 1542886780 | 12840 | 12840 | 12850 | 12840 | 202 |
| 438 | 20250213 | 114800 | 1540293070 | 12840 | 12840 | 12840 | 12840 | 16 |
| 439 | 20250213 | 114700 | 1540087630 | 12840 | 12850 | 12850 | 12840 | 56 |
| 440 | 20250213 | 114600 | 1539368100 | 12820 | 12820 | 12820 | 12810 | 34 |
| 441 | 20250213 | 114500 | 1538932480 | 12840 | 12850 | 12850 | 12810 | 242 |
| 442 | 20250213 | 114400 | 1535827880 | 12850 | 12850 | 12850 | 12850 | 111 |
| 443 | 20250213 | 114300 | 1534401530 | 12850 | 12850 | 12850 | 12850 | 9 |
| 444 | 20250213 | 114200 | 1534285880 | 12850 | 12840 | 12850 | 12840 | 33 |
| 445 | 20250213 | 114100 | 1533862030 | 12840 | 12840 | 12850 | 12840 | 125 |
| 446 | 20250213 | 114000 | 1532256900 | 12840 | 12830 | 12840 | 12830 | 132 |
| 447 | 20250213 | 113900 | 1530562060 | 12840 | 12840 | 12840 | 12840 | 15 |
| 448 | 20250213 | 113800 | 1530369460 | 12830 | 12840 | 12840 | 12830 | 51 |
| 449 | 20250213 | 113700 | 1529714630 | 12840 | 12840 | 12840 | 12830 | 32 |
| 450 | 20250213 | 113600 | 1529303850 | 12840 | 12840 | 12850 | 12840 | 103 |
| 451 | 20250213 | 113500 | 1527981180 | 12830 | 12850 | 12850 | 12830 | 361 |
| 452 | 20250213 | 113400 | 1523345340 | 12860 | 12850 | 12860 | 12850 | 58 |
| 453 | 20250213 | 113300 | 1522599860 | 12860 | 12860 | 12860 | 12860 | 15 |
| 454 | 20250213 | 113200 | 1522406960 | 12860 | 12850 | 12860 | 12850 | 278 |
| 455 | 20250213 | 113100 | 1518832580 | 12860 | 12860 | 12860 | 12860 | 6 |
| 456 | 20250213 | 113000 | 1518755420 | 12860 | 12830 | 12860 | 12820 | 1304 |
| 457 | 20250213 | 112900 | 1502017150 | 12830 | 12830 | 12830 | 12830 | 87 |
| 458 | 20250213 | 112800 | 1500900940 | 12830 | 12830 | 12830 | 12830 | 15 |
| 459 | 20250213 | 112700 | 1500708490 | 12830 | 12830 | 12830 | 12830 | 10 |
| 460 | 20250213 | 112600 | 1500580190 | 12830 | 12830 | 12830 | 12830 | 10 |
| 461 | 20250213 | 112500 | 1500451890 | 12830 | 12830 | 12830 | 12830 | 21 |
| 462 | 20250213 | 112400 | 1500182460 | 12830 | 12830 | 12830 | 12830 | 110 |
| 463 | 20250213 | 112300 | 1498771160 | 12830 | 12830 | 12830 | 12830 | 23 |
| 464 | 20250213 | 112200 | 1498476070 | 12820 | 12830 | 12830 | 12820 | 138 |
| 465 | 20250213 | 112100 | 1496706850 | 12830 | 12830 | 12830 | 12810 | 244 |
| 466 | 20250213 | 112000 | 1493581010 | 12830 | 12830 | 12830 | 12830 | 7 |
| 467 | 20250213 | 111900 | 1493491200 | 12830 | 12820 | 12830 | 12820 | 862 |
| 468 | 20250213 | 111800 | 1482435990 | 12810 | 12800 | 12810 | 12800 | 1525 |
| 469 | 20250213 | 111700 | 1462905020 | 12800 | 12800 | 12800 | 12800 | 14 |
| 470 | 20250213 | 111600 | 1462725820 | 12800 | 12810 | 12810 | 12800 | 100 |
| 471 | 20250213 | 111500 | 1461445810 | 12810 | 12790 | 12810 | 12790 | 412 |
| 472 | 20250213 | 111400 | 1456175210 | 12790 | 12790 | 12790 | 12790 | 27 |
| 473 | 20250213 | 111300 | 1455829880 | 12790 | 12790 | 12790 | 12790 | 16 |
| 474 | 20250213 | 111200 | 1455625240 | 12790 | 12790 | 12790 | 12790 | 11 |
| 475 | 20250213 | 111100 | 1455484550 | 12790 | 12790 | 12790 | 12790 | 18 |
| 476 | 20250213 | 111000 | 1455254330 | 12790 | 12780 | 12790 | 12780 | 60 |
| 477 | 20250213 | 110900 | 1454486950 | 12790 | 12790 | 12790 | 12780 | 31 |
| 478 | 20250213 | 110800 | 1454090620 | 12800 | 12780 | 12800 | 12780 | 904 |
| 479 | 20250213 | 110700 | 1442528270 | 12790 | 12790 | 12790 | 12790 | 4 |
| 480 | 20250213 | 110600 | 1442477110 | 12790 | 12790 | 12790 | 12790 | 11 |
| 481 | 20250213 | 110500 | 1442336420 | 12780 | 12790 | 12790 | 12780 | 15 |
| 482 | 20250213 | 110400 | 1442144670 | 12790 | 12790 | 12790 | 12790 | 7 |
| 483 | 20250213 | 110300 | 1442055140 | 12790 | 12790 | 12790 | 12790 | 15 |
| 484 | 20250213 | 110200 | 1441863290 | 12790 | 12790 | 12790 | 12790 | 28 |
| 485 | 20250213 | 110100 | 1441505170 | 12790 | 12790 | 12790 | 12790 | 7 |
| 486 | 20250213 | 110000 | 1441415640 | 12750 | 12760 | 12790 | 12750 | 552 |
| 487 | 20250213 | 105900 | 1434358140 | 12770 | 12770 | 12770 | 12760 | 26 |
| 488 | 20250213 | 105800 | 1434026320 | 12780 | 12780 | 12780 | 12750 | 830 |
| 489 | 20250213 | 105700 | 1423431780 | 12790 | 12780 | 12790 | 12780 | 30 |
| 490 | 20250213 | 105600 | 1423048230 | 12780 | 12790 | 12790 | 12780 | 37 |
| 491 | 20250213 | 105500 | 1422575260 | 12790 | 12810 | 12810 | 12790 | 321 |
| 492 | 20250213 | 105400 | 1418468800 | 12810 | 12810 | 12810 | 12810 | 100 |
| 493 | 20250213 | 105300 | 1417187800 | 12810 | 12810 | 12810 | 12810 | 60 |
| 494 | 20250213 | 105200 | 1416419200 | 12810 | 12810 | 12810 | 12810 | 11 |
| 495 | 20250213 | 105100 | 1416278290 | 12810 | 12800 | 12810 | 12800 | 281 |
| 496 | 20250213 | 105000 | 1412680680 | 12800 | 12790 | 12800 | 12790 | 857 |
| 497 | 20250213 | 104900 | 1401718960 | 12770 | 12780 | 12790 | 12770 | 360 |
| 498 | 20250213 | 104800 | 1397117050 | 12780 | 12780 | 12780 | 12780 | 15 |
| 499 | 20250213 | 104700 | 1396925350 | 12790 | 12760 | 12790 | 12750 | 143 |
| 500 | 20250213 | 104600 | 1395100400 | 12790 | 12790 | 12790 | 12770 | 47 |
| 501 | 20250213 | 104500 | 1394499330 | 12790 | 12770 | 12790 | 12770 | 546 |
| 502 | 20250213 | 104400 | 1387525480 | 12770 | 12770 | 12770 | 12770 | 19 |
| 503 | 20250213 | 104300 | 1387282850 | 12750 | 12760 | 12760 | 12750 | 436 |
| 504 | 20250213 | 104200 | 1381723450 | 12760 | 12760 | 12760 | 12760 | 4 |
| 505 | 20250213 | 104100 | 1381672410 | 12760 | 12720 | 12760 | 12720 | 1323 |
| 506 | 20250213 | 104000 | 1364800300 | 12720 | 12730 | 12730 | 12720 | 299 |
| 507 | 20250213 | 103900 | 1360996340 | 12740 | 12750 | 12750 | 12740 | 51 |
| 508 | 20250213 | 103800 | 1360346490 | 12750 | 12750 | 12750 | 12750 | 501 |
| 509 | 20250213 | 103700 | 1353958740 | 12760 | 12760 | 12760 | 12750 | 30 |
| 510 | 20250213 | 103600 | 1353576140 | 12760 | 12750 | 12760 | 12750 | 9 |
| 511 | 20250213 | 103500 | 1353461320 | 12750 | 12750 | 12750 | 12750 | 205 |
| 512 | 20250213 | 103400 | 1350847570 | 12750 | 12750 | 12760 | 12750 | 52 |
| 513 | 20250213 | 103300 | 1350184550 | 12750 | 12750 | 12750 | 12750 | 447 |
| 514 | 20250213 | 103200 | 1344485300 | 12750 | 12750 | 12750 | 12750 | 31 |
| 515 | 20250213 | 103100 | 1344090050 | 12750 | 12730 | 12750 | 12700 | 3530 |
| 516 | 20250213 | 103000 | 1299213920 | 12720 | 12730 | 12730 | 12720 | 1664 |
| 517 | 20250213 | 102900 | 1278040860 | 12730 | 12740 | 12740 | 12730 | 958 |
| 518 | 20250213 | 102800 | 1265844360 | 12750 | 12750 | 12750 | 12740 | 211 |
| 519 | 20250213 | 102700 | 1263155110 | 12750 | 12750 | 12750 | 12750 | 0 |
| 520 | 20250213 | 102600 | 1263155110 | 12750 | 12740 | 12750 | 12740 | 31 |
| 521 | 20250213 | 102500 | 1262760130 | 12740 | 12740 | 12750 | 12730 | 932 |
| 522 | 20250213 | 102400 | 1250878590 | 12740 | 12740 | 12740 | 12740 | 105 |
| 523 | 20250213 | 102300 | 1249540890 | 12740 | 12750 | 12750 | 12740 | 1973 |
| 524 | 20250213 | 102200 | 1224387370 | 12760 | 12760 | 12760 | 12760 | 78 |
| 525 | 20250213 | 102100 | 1223392090 | 12750 | 12750 | 12750 | 12750 | 0 |
| 526 | 20250213 | 102000 | 1223392090 | 12750 | 12770 | 12770 | 12750 | 954 |
| 527 | 20250213 | 101900 | 1211219830 | 12780 | 12780 | 12780 | 12780 | 1 |
| 528 | 20250213 | 101800 | 1211207050 | 12780 | 12780 | 12780 | 12770 | 274 |
| 529 | 20250213 | 101700 | 1207707890 | 12770 | 12790 | 12790 | 12770 | 519 |
| 530 | 20250213 | 101600 | 1201074200 | 12790 | 12790 | 12790 | 12790 | 197 |
| 531 | 20250213 | 101500 | 1198554570 | 12790 | 12790 | 12790 | 12790 | 50 |
| 532 | 20250213 | 101400 | 1197915070 | 12790 | 12790 | 12790 | 12790 | 71 |
| 533 | 20250213 | 101300 | 1197006980 | 12790 | 12790 | 12790 | 12790 | 8 |
| 534 | 20250213 | 101200 | 1196904660 | 12790 | 12810 | 12810 | 12790 | 740 |
| 535 | 20250213 | 101100 | 1187432520 | 12830 | 12830 | 12830 | 12830 | 0 |
| 536 | 20250213 | 101000 | 1187432520 | 12830 | 12830 | 12830 | 12830 | 0 |
| 537 | 20250213 | 100900 | 1187432520 | 12830 | 12830 | 12830 | 12830 | 0 |
| 538 | 20250213 | 100800 | 1187432520 | 12830 | 12830 | 12830 | 12810 | 867 |
| 539 | 20250213 | 100700 | 1176313060 | 12830 | 12830 | 12830 | 12830 | 19 |
| 540 | 20250213 | 100600 | 1176069290 | 12840 | 12840 | 12840 | 12840 | 80 |
| 541 | 20250213 | 100500 | 1175042090 | 12860 | 12860 | 12860 | 12850 | 123 |
| 542 | 20250213 | 100400 | 1173461260 | 12860 | 12860 | 12860 | 12860 | 0 |
| 543 | 20250213 | 100300 | 1173461260 | 12860 | 12860 | 12860 | 12860 | 1 |
| 544 | 20250213 | 100200 | 1173448400 | 12850 | 12840 | 12850 | 12840 | 17 |
| 545 | 20250213 | 100100 | 1173230100 | 12830 | 12860 | 12860 | 12830 | 3 |
| 546 | 20250213 | 100000 | 1173191580 | 12860 | 12860 | 12860 | 12860 | 104 |
| 547 | 20250213 | 095900 | 1171854140 | 12850 | 12810 | 12850 | 12810 | 287 |
| 548 | 20250213 | 095800 | 1168168170 | 12810 | 12830 | 12830 | 12810 | 4500 |
| 549 | 20250213 | 095700 | 1110514610 | 12820 | 12860 | 12860 | 12820 | 504 |
| 550 | 20250213 | 095600 | 1104050530 | 12880 | 12850 | 12880 | 12830 | 762 |
| 551 | 20250213 | 095500 | 1094263840 | 12860 | 12860 | 12860 | 12860 | 2 |
| 552 | 20250213 | 095400 | 1094238120 | 12860 | 12860 | 12870 | 12850 | 333 |
| 553 | 20250213 | 095300 | 1089955830 | 12860 | 12840 | 12860 | 12820 | 1523 |
| 554 | 20250213 | 095200 | 1070375520 | 12840 | 12840 | 12840 | 12820 | 1105 |
| 555 | 20250213 | 095100 | 1056196130 | 12840 | 12870 | 12870 | 12840 | 246 |
| 556 | 20250213 | 095000 | 1053034650 | 12870 | 12890 | 12890 | 12850 | 1895 |
| 557 | 20250213 | 094900 | 1028630880 | 12880 | 12880 | 12900 | 12880 | 1042 |
| 558 | 20250213 | 094800 | 1015206000 | 12880 | 12840 | 12880 | 12840 | 792 |
| 559 | 20250213 | 094700 | 1005014520 | 12840 | 12820 | 12840 | 12820 | 53 |
| 560 | 20250213 | 094600 | 1004334060 | 12840 | 12810 | 12840 | 12810 | 3918 |
| 561 | 20250213 | 094500 | 954052680 | 12810 | 12810 | 12820 | 12810 | 129 |
| 562 | 20250213 | 094400 | 952400180 | 12810 | 12800 | 12810 | 12780 | 473 |
| 563 | 20250213 | 094300 | 946346480 | 12810 | 12810 | 12810 | 12810 | 328 |
| 564 | 20250213 | 094200 | 942144800 | 12840 | 12800 | 12840 | 12770 | 612 |
| 565 | 20250213 | 094100 | 934313070 | 12790 | 12770 | 12790 | 12770 | 383 |
| 566 | 20250213 | 094000 | 929419400 | 12770 | 12770 | 12770 | 12770 | 73 |
| 567 | 20250213 | 093900 | 928487190 | 12770 | 12760 | 12770 | 12750 | 304 |
| 568 | 20250213 | 093800 | 924605660 | 12780 | 12750 | 12780 | 12750 | 118 |
| 569 | 20250213 | 093700 | 923098590 | 12770 | 12740 | 12770 | 12730 | 1495 |
| 570 | 20250213 | 093600 | 904033270 | 12740 | 12710 | 12740 | 12700 | 753 |
| 571 | 20250213 | 093500 | 894458630 | 12710 | 12710 | 12740 | 12710 | 484 |
| 572 | 20250213 | 093400 | 888301820 | 12720 | 12710 | 12720 | 12710 | 9 |
| 573 | 20250213 | 093300 | 888187390 | 12720 | 12720 | 12730 | 12720 | 425 |
| 574 | 20250213 | 093200 | 882781350 | 12720 | 12730 | 12750 | 12720 | 679 |
| 575 | 20250213 | 093100 | 874136110 | 12730 | 12750 | 12750 | 12730 | 388 |
| 576 | 20250213 | 093000 | 869193110 | 12750 | 12700 | 12760 | 12700 | 2526 |
| 577 | 20250213 | 092900 | 837037530 | 12700 | 12740 | 12760 | 12700 | 1495 |
| 578 | 20250213 | 092800 | 818027040 | 12700 | 12750 | 12750 | 12700 | 4049 |
| 579 | 20250213 | 092700 | 766604540 | 12700 | 12700 | 12750 | 12700 | 8402 |
| 580 | 20250213 | 092600 | 659883500 | 12740 | 12740 | 12740 | 12680 | 10840 |
| 581 | 20250213 | 092500 | 522270040 | 12740 | 12780 | 12780 | 12740 | 538 |
| 582 | 20250213 | 092400 | 515413820 | 12750 | 12750 | 12780 | 12750 | 1491 |
| 583 | 20250213 | 092300 | 496387640 | 12740 | 12760 | 12780 | 12740 | 2886 |
| 584 | 20250213 | 092200 | 459584320 | 12760 | 12800 | 12800 | 12760 | 1173 |
| 585 | 20250213 | 092100 | 444595400 | 12800 | 12820 | 12820 | 12790 | 2537 |
| 586 | 20250213 | 092000 | 412110060 | 12830 | 12840 | 12840 | 12820 | 861 |
| 587 | 20250213 | 091900 | 401064110 | 12840 | 12850 | 12850 | 12840 | 144 |
| 588 | 20250213 | 091800 | 399213950 | 12870 | 12820 | 12870 | 12820 | 1600 |
| 589 | 20250213 | 091700 | 378683490 | 12820 | 12820 | 12820 | 12820 | 35 |
| 590 | 20250213 | 091600 | 378234790 | 12820 | 12820 | 12830 | 12820 | 169 |
| 591 | 20250213 | 091500 | 376067940 | 12820 | 12820 | 12820 | 12820 | 20 |
| 592 | 20250213 | 091400 | 375811540 | 12820 | 12820 | 12820 | 12810 | 183 |
| 593 | 20250213 | 091300 | 373465560 | 12820 | 12850 | 12850 | 12820 | 570 |
| 594 | 20250213 | 091200 | 366153870 | 12820 | 12820 | 12820 | 12820 | 15 |
| 595 | 20250213 | 091100 | 365961570 | 12820 | 12860 | 12860 | 12820 | 5750 |
| 596 | 20250213 | 091000 | 292233680 | 12870 | 12860 | 12870 | 12850 | 119 |
| 597 | 20250213 | 090900 | 290702180 | 12870 | 12830 | 12870 | 12820 | 1595 |
| 598 | 20250213 | 090800 | 270223730 | 12830 | 12850 | 12850 | 12830 | 1272 |
| 599 | 20250213 | 090700 | 253900420 | 12870 | 12880 | 12880 | 12830 | 1779 |
| 600 | 20250213 | 090600 | 231048460 | 12820 | 12860 | 12890 | 12820 | 2498 |
| 601 | 20250213 | 090500 | 198949120 | 12800 | 12800 | 12850 | 12800 | 2509 |
| 602 | 20250213 | 090400 | 166767270 | 12800 | 12800 | 12830 | 12800 | 238 |
| 603 | 20250213 | 090300 | 163718860 | 12800 | 12740 | 12800 | 12730 | 1979 |
| 604 | 20250213 | 090200 | 138458010 | 12750 | 12700 | 12750 | 12690 | 1106 |
| 605 | 20250213 | 090100 | 124390210 | 12700 | 12800 | 12800 | 12690 | 4572 |
| 606 | 20250213 | 090000 | 66119210 | 12850 | 12820 | 12850 | 12800 | 5161 |