31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 3 | 20250212 | 193000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20250212 | 192900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20250212 | 192800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20250212 | 192700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20250212 | 192600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20250212 | 192500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20250212 | 192400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20250212 | 192300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20250212 | 192200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20250212 | 192100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20250212 | 192000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20250212 | 191900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20250212 | 191800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20250212 | 191700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20250212 | 191600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20250212 | 191500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20250212 | 191400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20250212 | 191300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20250212 | 191200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20250212 | 191100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20250212 | 191000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20250212 | 190900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20250212 | 190800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20250212 | 190700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20250212 | 190600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20250212 | 190500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20250212 | 190400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20250212 | 190300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20250212 | 190200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20250212 | 190100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 33 | 20250212 | 190000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20250212 | 185900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20250212 | 185800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20250212 | 185700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20250212 | 185600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20250212 | 185500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20250212 | 185400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20250212 | 185300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20250212 | 185200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20250212 | 185100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20250212 | 185000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20250212 | 184900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20250212 | 184800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20250212 | 184700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20250212 | 184600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20250212 | 184500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20250212 | 184400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20250212 | 184300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20250212 | 184200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20250212 | 184100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20250212 | 184000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20250212 | 183900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20250212 | 183800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20250212 | 183700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20250212 | 183600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20250212 | 183500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20250212 | 183400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20250212 | 183300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20250212 | 183200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20250212 | 183100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 63 | 20250212 | 183000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20250212 | 182900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20250212 | 182800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20250212 | 182700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20250212 | 182600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20250212 | 182500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20250212 | 182400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20250212 | 182300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20250212 | 182200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20250212 | 182100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20250212 | 182000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20250212 | 181900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20250212 | 181800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20250212 | 181700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20250212 | 181600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20250212 | 181500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20250212 | 181400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20250212 | 181300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20250212 | 181200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20250212 | 181100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20250212 | 181000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20250212 | 180900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20250212 | 180800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20250212 | 180700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20250212 | 180600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20250212 | 180500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20250212 | 180400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20250212 | 180300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20250212 | 180200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20250212 | 180100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 93 | 20250212 | 180000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20250212 | 175900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20250212 | 175800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20250212 | 175700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20250212 | 175600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20250212 | 175500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20250212 | 175400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20250212 | 175300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20250212 | 175200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20250212 | 175100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20250212 | 175000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20250212 | 174900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20250212 | 174800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20250212 | 174700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20250212 | 174600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20250212 | 174500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20250212 | 174400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20250212 | 174300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20250212 | 174200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20250212 | 174100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20250212 | 174000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20250212 | 173900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20250212 | 173800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20250212 | 173700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20250212 | 173600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20250212 | 173500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20250212 | 173400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20250212 | 173300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20250212 | 173200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20250212 | 173100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 123 | 20250212 | 173000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20250212 | 172900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20250212 | 172800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20250212 | 172700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20250212 | 172600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20250212 | 172500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20250212 | 172400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20250212 | 172300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20250212 | 172200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20250212 | 172100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20250212 | 172000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20250212 | 171900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20250212 | 171800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20250212 | 171700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20250212 | 171600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20250212 | 171500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20250212 | 171400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20250212 | 171300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20250212 | 171200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20250212 | 171100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20250212 | 171000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20250212 | 170900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20250212 | 170800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20250212 | 170700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20250212 | 170600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20250212 | 170500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20250212 | 170400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20250212 | 170300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20250212 | 170200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20250212 | 170100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 153 | 20250212 | 170000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20250212 | 165900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20250212 | 165800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20250212 | 165700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20250212 | 165600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20250212 | 165500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20250212 | 165400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20250212 | 165300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20250212 | 165200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20250212 | 165100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20250212 | 165000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20250212 | 164900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20250212 | 164800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20250212 | 164700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20250212 | 164600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20250212 | 164500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20250212 | 164400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20250212 | 164300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20250212 | 164200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20250212 | 164100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20250212 | 164000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20250212 | 163900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20250212 | 163800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20250212 | 163700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20250212 | 163600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20250212 | 163500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20250212 | 163400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20250212 | 163300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20250212 | 163200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20250212 | 163100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 183 | 20250212 | 163000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20250212 | 162900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20250212 | 162800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20250212 | 162700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20250212 | 162600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20250212 | 162500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20250212 | 162400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20250212 | 162300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20250212 | 162200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20250212 | 162100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20250212 | 162000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20250212 | 161900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20250212 | 161800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20250212 | 161700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20250212 | 161600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20250212 | 161500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20250212 | 161400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20250212 | 161300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20250212 | 161200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20250212 | 161100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20250212 | 161000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20250212 | 160900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20250212 | 160800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20250212 | 160700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20250212 | 160600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20250212 | 160500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20250212 | 160400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20250212 | 160300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20250212 | 160200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20250212 | 160100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 213 | 20250212 | 160000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20250212 | 155900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20250212 | 155800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20250212 | 155700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20250212 | 155600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20250212 | 155500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20250212 | 155400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20250212 | 155300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20250212 | 155200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20250212 | 155100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20250212 | 155000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20250212 | 154900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20250212 | 154800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20250212 | 154700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20250212 | 154600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20250212 | 154500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20250212 | 154400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20250212 | 154300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20250212 | 154200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20250212 | 154100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20250212 | 154000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20250212 | 153900 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20250212 | 153800 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20250212 | 153700 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20250212 | 153600 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20250212 | 153500 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20250212 | 153400 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20250212 | 153300 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20250212 | 153200 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20250212 | 153100 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 243 | 20250212 | 153000 | 1647973825 | 3415 | 3415 | 3415 | 3415 | 25134 |
| 244 | 20250212 | 152900 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 245 | 20250212 | 152800 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 246 | 20250212 | 152700 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 247 | 20250212 | 152600 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 248 | 20250212 | 152500 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20250212 | 152400 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 250 | 20250212 | 152300 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 251 | 20250212 | 152200 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 252 | 20250212 | 152100 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 253 | 20250212 | 152000 | 1562141215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 254 | 20250212 | 151900 | 1562141215 | 3410 | 3410 | 3410 | 3405 | 1440 |
| 255 | 20250212 | 151800 | 1557231420 | 3410 | 3410 | 3410 | 3405 | 614 |
| 256 | 20250212 | 151700 | 1555138780 | 3405 | 3405 | 3410 | 3405 | 804 |
| 257 | 20250212 | 151600 | 1552400145 | 3410 | 3410 | 3410 | 3410 | 1600 |
| 258 | 20250212 | 151500 | 1546944145 | 3410 | 3410 | 3410 | 3405 | 2404 |
| 259 | 20250212 | 151400 | 1538757845 | 3410 | 3410 | 3410 | 3410 | 387 |
| 260 | 20250212 | 151300 | 1537438175 | 3405 | 3410 | 3415 | 3405 | 929 |
| 261 | 20250212 | 151200 | 1534270155 | 3415 | 3415 | 3415 | 3410 | 1316 |
| 262 | 20250212 | 151100 | 1529779515 | 3415 | 3415 | 3420 | 3415 | 533 |
| 263 | 20250212 | 151000 | 1527958605 | 3415 | 3415 | 3415 | 3415 | 313 |
| 264 | 20250212 | 150900 | 1526889710 | 3415 | 3410 | 3415 | 3405 | 889 |
| 265 | 20250212 | 150800 | 1523857735 | 3410 | 3410 | 3410 | 3405 | 212 |
| 266 | 20250212 | 150700 | 1523134825 | 3410 | 3410 | 3410 | 3405 | 2963 |
| 267 | 20250212 | 150600 | 1513031895 | 3410 | 3410 | 3410 | 3405 | 438 |
| 268 | 20250212 | 150500 | 1511538320 | 3410 | 3410 | 3410 | 3405 | 826 |
| 269 | 20250212 | 150400 | 1508723460 | 3410 | 3405 | 3410 | 3405 | 2356 |
| 270 | 20250212 | 150300 | 1500701090 | 3405 | 3405 | 3405 | 3400 | 193 |
| 271 | 20250212 | 150200 | 1500044175 | 3405 | 3400 | 3405 | 3395 | 4101 |
| 272 | 20250212 | 150100 | 1486099990 | 3400 | 3400 | 3405 | 3400 | 1968 |
| 273 | 20250212 | 150000 | 1479398995 | 3405 | 3405 | 3405 | 3400 | 502 |
| 274 | 20250212 | 145900 | 1477690690 | 3400 | 3400 | 3405 | 3400 | 590 |
| 275 | 20250212 | 145800 | 1475684300 | 3405 | 3405 | 3405 | 3400 | 667 |
| 276 | 20250212 | 145700 | 1473413230 | 3405 | 3405 | 3405 | 3400 | 84 |
| 277 | 20250212 | 145600 | 1473127215 | 3395 | 3405 | 3405 | 3395 | 5575 |
| 278 | 20250212 | 145500 | 1454185900 | 3405 | 3400 | 3405 | 3400 | 329 |
| 279 | 20250212 | 145400 | 1453065665 | 3405 | 3405 | 3405 | 3400 | 195 |
| 280 | 20250212 | 145300 | 1452401705 | 3405 | 3405 | 3405 | 3400 | 596 |
| 281 | 20250212 | 145200 | 1450372340 | 3405 | 3405 | 3405 | 3400 | 519 |
| 282 | 20250212 | 145100 | 1448605165 | 3405 | 3405 | 3405 | 3400 | 87 |
| 283 | 20250212 | 145000 | 1448308940 | 3400 | 3400 | 3405 | 3400 | 1397 |
| 284 | 20250212 | 144900 | 1443558735 | 3400 | 3405 | 3405 | 3400 | 117 |
| 285 | 20250212 | 144800 | 1443160525 | 3400 | 3395 | 3405 | 3395 | 1397 |
| 286 | 20250212 | 144700 | 1438410530 | 3400 | 3400 | 3405 | 3400 | 396 |
| 287 | 20250212 | 144600 | 1437064080 | 3405 | 3405 | 3405 | 3400 | 3180 |
| 288 | 20250212 | 144500 | 1426251270 | 3405 | 3405 | 3405 | 3395 | 55 |
| 289 | 20250212 | 144400 | 1426064010 | 3405 | 3405 | 3405 | 3395 | 7031 |
| 290 | 20250212 | 144300 | 1402174355 | 3405 | 3405 | 3405 | 3400 | 125 |
| 291 | 20250212 | 144200 | 1401748755 | 3405 | 3405 | 3405 | 3395 | 15158 |
| 292 | 20250212 | 144100 | 1350210775 | 3405 | 3405 | 3405 | 3400 | 394 |
| 293 | 20250212 | 144000 | 1348870770 | 3405 | 3400 | 3405 | 3400 | 549 |
| 294 | 20250212 | 143900 | 1347003435 | 3400 | 3400 | 3405 | 3400 | 360 |
| 295 | 20250212 | 143800 | 1345778435 | 3405 | 3405 | 3410 | 3400 | 562 |
| 296 | 20250212 | 143700 | 1343863525 | 3405 | 3410 | 3410 | 3405 | 92 |
| 297 | 20250212 | 143600 | 1343549815 | 3410 | 3410 | 3410 | 3405 | 131 |
| 298 | 20250212 | 143500 | 1343103120 | 3410 | 3405 | 3410 | 3405 | 75 |
| 299 | 20250212 | 143400 | 1342847385 | 3410 | 3405 | 3410 | 3405 | 116 |
| 300 | 20250212 | 143300 | 1342451870 | 3405 | 3405 | 3410 | 3400 | 964 |
| 301 | 20250212 | 143200 | 1339169385 | 3400 | 3405 | 3405 | 3400 | 1344 |
| 302 | 20250212 | 143100 | 1334599420 | 3400 | 3405 | 3405 | 3400 | 604 |
| 303 | 20250212 | 143000 | 1332542840 | 3400 | 3405 | 3405 | 3400 | 120 |
| 304 | 20250212 | 142900 | 1332134455 | 3400 | 3400 | 3405 | 3395 | 1277 |
| 305 | 20250212 | 142800 | 1327794235 | 3400 | 3400 | 3400 | 3395 | 418 |
| 306 | 20250212 | 142700 | 1326373050 | 3405 | 3400 | 3405 | 3400 | 2055 |
| 307 | 20250212 | 142600 | 1319375995 | 3400 | 3400 | 3400 | 3395 | 124 |
| 308 | 20250212 | 142500 | 1318954465 | 3400 | 3405 | 3405 | 3400 | 2139 |
| 309 | 20250212 | 142400 | 1311681480 | 3400 | 3405 | 3405 | 3400 | 593 |
| 310 | 20250212 | 142300 | 1309664815 | 3405 | 3400 | 3405 | 3400 | 478 |
| 311 | 20250212 | 142200 | 1308037255 | 3405 | 3400 | 3405 | 3400 | 181 |
| 312 | 20250212 | 142100 | 1307420985 | 3400 | 3405 | 3405 | 3400 | 324 |
| 313 | 20250212 | 142000 | 1306318770 | 3405 | 3400 | 3405 | 3400 | 73 |
| 314 | 20250212 | 141900 | 1306070215 | 3400 | 3405 | 3405 | 3400 | 95 |
| 315 | 20250212 | 141800 | 1305746755 | 3405 | 3410 | 3410 | 3400 | 891 |
| 316 | 20250212 | 141700 | 1302712440 | 3405 | 3410 | 3410 | 3405 | 536 |
| 317 | 20250212 | 141600 | 1300886705 | 3410 | 3410 | 3410 | 3405 | 111 |
| 318 | 20250212 | 141500 | 1300508205 | 3405 | 3410 | 3410 | 3405 | 39 |
| 319 | 20250212 | 141400 | 1300375235 | 3410 | 3410 | 3410 | 3400 | 185 |
| 320 | 20250212 | 141300 | 1299745165 | 3410 | 3405 | 3410 | 3405 | 78 |
| 321 | 20250212 | 141200 | 1299479200 | 3410 | 3405 | 3410 | 3405 | 111 |
| 322 | 20250212 | 141100 | 1299100875 | 3410 | 3410 | 3410 | 3410 | 193 |
| 323 | 20250212 | 141000 | 1298442745 | 3400 | 3410 | 3410 | 3400 | 311 |
| 324 | 20250212 | 140900 | 1297383595 | 3405 | 3400 | 3410 | 3400 | 96 |
| 325 | 20250212 | 140800 | 1297056535 | 3400 | 3405 | 3405 | 3400 | 1146 |
| 326 | 20250212 | 140700 | 1293157755 | 3405 | 3405 | 3410 | 3405 | 1436 |
| 327 | 20250212 | 140600 | 1288267990 | 3410 | 3405 | 3410 | 3405 | 76 |
| 328 | 20250212 | 140500 | 1288008845 | 3410 | 3410 | 3410 | 3405 | 496 |
| 329 | 20250212 | 140400 | 1286317495 | 3405 | 3405 | 3405 | 3405 | 50 |
| 330 | 20250212 | 140300 | 1286147245 | 3405 | 3405 | 3410 | 3405 | 37 |
| 331 | 20250212 | 140200 | 1286021255 | 3405 | 3405 | 3410 | 3405 | 4 |
| 332 | 20250212 | 140100 | 1286007630 | 3405 | 3410 | 3410 | 3405 | 2020 |
| 333 | 20250212 | 140000 | 1279129520 | 3405 | 3410 | 3410 | 3405 | 350 |
| 334 | 20250212 | 135900 | 1277937755 | 3410 | 3405 | 3410 | 3400 | 3715 |
| 335 | 20250212 | 135800 | 1265281180 | 3400 | 3400 | 3405 | 3400 | 22 |
| 336 | 20250212 | 135700 | 1265206375 | 3405 | 3400 | 3405 | 3400 | 2 |
| 337 | 20250212 | 135600 | 1265199570 | 3400 | 3400 | 3400 | 3400 | 714 |
| 338 | 20250212 | 135500 | 1262771970 | 3400 | 3405 | 3405 | 3400 | 92 |
| 339 | 20250212 | 135400 | 1262458720 | 3405 | 3405 | 3405 | 3405 | 200 |
| 340 | 20250212 | 135300 | 1261777720 | 3400 | 3405 | 3405 | 3400 | 649 |
| 341 | 20250212 | 135200 | 1259570745 | 3400 | 3400 | 3400 | 3400 | 3 |
| 342 | 20250212 | 135100 | 1259560545 | 3400 | 3400 | 3400 | 3400 | 123 |
| 343 | 20250212 | 135000 | 1259142345 | 3400 | 3400 | 3400 | 3400 | 3 |
| 344 | 20250212 | 134900 | 1259132145 | 3400 | 3400 | 3400 | 3400 | 2405 |
| 345 | 20250212 | 134800 | 1250955145 | 3400 | 3400 | 3400 | 3400 | 9 |
| 346 | 20250212 | 134700 | 1250924545 | 3405 | 3405 | 3405 | 3400 | 4 |
| 347 | 20250212 | 134600 | 1250910935 | 3400 | 3400 | 3405 | 3400 | 1125 |
| 348 | 20250212 | 134500 | 1247085925 | 3400 | 3400 | 3405 | 3400 | 209 |
| 349 | 20250212 | 134400 | 1246375155 | 3405 | 3400 | 3405 | 3400 | 2 |
| 350 | 20250212 | 134300 | 1246368350 | 3405 | 3400 | 3405 | 3400 | 7 |
| 351 | 20250212 | 134200 | 1246344540 | 3405 | 3405 | 3405 | 3400 | 65 |
| 352 | 20250212 | 134100 | 1246123220 | 3405 | 3400 | 3405 | 3400 | 2 |
| 353 | 20250212 | 134000 | 1246116415 | 3410 | 3400 | 3410 | 3400 | 123 |
| 354 | 20250212 | 133900 | 1245698110 | 3400 | 3400 | 3405 | 3400 | 276 |
| 355 | 20250212 | 133800 | 1244758705 | 3405 | 3405 | 3405 | 3405 | 811 |
| 356 | 20250212 | 133700 | 1241997250 | 3400 | 3400 | 3405 | 3400 | 5001 |
| 357 | 20250212 | 133600 | 1224993845 | 3400 | 3400 | 3400 | 3400 | 11 |
| 358 | 20250212 | 133500 | 1224956445 | 3400 | 3400 | 3400 | 3400 | 3 |
| 359 | 20250212 | 133400 | 1224946245 | 3400 | 3400 | 3405 | 3395 | 3450 |
| 360 | 20250212 | 133300 | 1213218940 | 3410 | 3400 | 3410 | 3400 | 93 |
| 361 | 20250212 | 133200 | 1212902725 | 3400 | 3405 | 3405 | 3400 | 201 |
| 362 | 20250212 | 133100 | 1212219320 | 3410 | 3410 | 3410 | 3410 | 5 |
| 363 | 20250212 | 133000 | 1212202270 | 3405 | 3405 | 3405 | 3405 | 1 |
| 364 | 20250212 | 132900 | 1212198865 | 3405 | 3405 | 3410 | 3405 | 3 |
| 365 | 20250212 | 132800 | 1212188645 | 3400 | 3410 | 3410 | 3400 | 4 |
| 366 | 20250212 | 132700 | 1212175025 | 3400 | 3400 | 3410 | 3400 | 343 |
| 367 | 20250212 | 132600 | 1211008810 | 3400 | 3400 | 3410 | 3400 | 1202 |
| 368 | 20250212 | 132500 | 1206922000 | 3410 | 3410 | 3410 | 3400 | 8 |
| 369 | 20250212 | 132400 | 1206894760 | 3400 | 3400 | 3400 | 3400 | 1001 |
| 370 | 20250212 | 132300 | 1203491360 | 3415 | 3410 | 3415 | 3410 | 3 |
| 371 | 20250212 | 132200 | 1203481125 | 3400 | 3400 | 3400 | 3400 | 32 |
| 372 | 20250212 | 132100 | 1203372325 | 3415 | 3405 | 3415 | 3405 | 402 |
| 373 | 20250212 | 132000 | 1202002540 | 3415 | 3400 | 3415 | 3400 | 402 |
| 374 | 20250212 | 131900 | 1200635725 | 3400 | 3400 | 3415 | 3400 | 128 |
| 375 | 20250212 | 131800 | 1200199030 | 3400 | 3400 | 3400 | 3400 | 300 |
| 376 | 20250212 | 131700 | 1199179030 | 3415 | 3415 | 3415 | 3400 | 26 |
| 377 | 20250212 | 131600 | 1199090545 | 3415 | 3410 | 3415 | 3410 | 6 |
| 378 | 20250212 | 131500 | 1199070060 | 3415 | 3405 | 3415 | 3400 | 4703 |
| 379 | 20250212 | 131400 | 1183073045 | 3405 | 3410 | 3410 | 3405 | 300 |
| 380 | 20250212 | 131300 | 1182051465 | 3410 | 3410 | 3410 | 3410 | 0 |
| 381 | 20250212 | 131200 | 1182051465 | 3410 | 3410 | 3410 | 3410 | 1 |
| 382 | 20250212 | 131100 | 1182048055 | 3415 | 3410 | 3415 | 3410 | 177 |
| 383 | 20250212 | 131000 | 1181443605 | 3415 | 3410 | 3415 | 3410 | 161 |
| 384 | 20250212 | 130900 | 1180894490 | 3410 | 3405 | 3410 | 3405 | 1403 |
| 385 | 20250212 | 130800 | 1176110265 | 3410 | 3410 | 3410 | 3410 | 15 |
| 386 | 20250212 | 130700 | 1176059115 | 3405 | 3405 | 3405 | 3405 | 200 |
| 387 | 20250212 | 130600 | 1175378115 | 3410 | 3410 | 3410 | 3410 | 170 |
| 388 | 20250212 | 130500 | 1174798415 | 3410 | 3410 | 3410 | 3410 | 32 |
| 389 | 20250212 | 130400 | 1174689295 | 3410 | 3410 | 3410 | 3405 | 21 |
| 390 | 20250212 | 130300 | 1174617690 | 3405 | 3410 | 3410 | 3400 | 6856 |
| 391 | 20250212 | 130200 | 1151272525 | 3410 | 3415 | 3415 | 3410 | 20 |
| 392 | 20250212 | 130100 | 1151204245 | 3415 | 3410 | 3415 | 3410 | 802 |
| 393 | 20250212 | 130000 | 1148469125 | 3415 | 3410 | 3415 | 3410 | 3 |
| 394 | 20250212 | 125900 | 1148458885 | 3410 | 3415 | 3415 | 3410 | 60 |
| 395 | 20250212 | 125800 | 1148253990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 396 | 20250212 | 125700 | 1148253990 | 3420 | 3420 | 3420 | 3415 | 1232 |
| 397 | 20250212 | 125600 | 1144045040 | 3420 | 3420 | 3420 | 3420 | 2002 |
| 398 | 20250212 | 125500 | 1137198200 | 3420 | 3410 | 3420 | 3410 | 910 |
| 399 | 20250212 | 125400 | 1134090585 | 3415 | 3415 | 3415 | 3415 | 111 |
| 400 | 20250212 | 125300 | 1133711520 | 3415 | 3415 | 3415 | 3415 | 670 |
| 401 | 20250212 | 125200 | 1131423470 | 3415 | 3415 | 3415 | 3410 | 695 |
| 402 | 20250212 | 125100 | 1129050500 | 3415 | 3415 | 3415 | 3415 | 16 |
| 403 | 20250212 | 125000 | 1128995860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 404 | 20250212 | 124900 | 1128995860 | 3415 | 3415 | 3415 | 3415 | 1 |
| 405 | 20250212 | 124800 | 1128992445 | 3415 | 3415 | 3415 | 3415 | 0 |
| 406 | 20250212 | 124700 | 1128992445 | 3415 | 3415 | 3415 | 3415 | 5 |
| 407 | 20250212 | 124600 | 1128975370 | 3415 | 3415 | 3415 | 3415 | 3 |
| 408 | 20250212 | 124500 | 1128965125 | 3410 | 3410 | 3410 | 3410 | 200 |
| 409 | 20250212 | 124400 | 1128283125 | 3415 | 3410 | 3415 | 3410 | 53 |
| 410 | 20250212 | 124300 | 1128102380 | 3410 | 3410 | 3410 | 3410 | 501 |
| 411 | 20250212 | 124200 | 1126393970 | 3415 | 3410 | 3415 | 3410 | 321 |
| 412 | 20250212 | 124100 | 1125299355 | 3410 | 3410 | 3410 | 3410 | 4 |
| 413 | 20250212 | 124000 | 1125285715 | 3415 | 3410 | 3415 | 3410 | 71 |
| 414 | 20250212 | 123900 | 1125043600 | 3415 | 3415 | 3415 | 3415 | 301 |
| 415 | 20250212 | 123800 | 1124015685 | 3415 | 3415 | 3415 | 3415 | 610 |
| 416 | 20250212 | 123700 | 1121932535 | 3415 | 3415 | 3415 | 3410 | 50 |
| 417 | 20250212 | 123600 | 1121761860 | 3415 | 3415 | 3415 | 3415 | 47 |
| 418 | 20250212 | 123500 | 1121601355 | 3415 | 3410 | 3415 | 3410 | 103 |
| 419 | 20250212 | 123400 | 1121250110 | 3415 | 3415 | 3415 | 3410 | 58 |
| 420 | 20250212 | 123300 | 1121052060 | 3415 | 3420 | 3420 | 3410 | 36 |
| 421 | 20250212 | 123200 | 1120928995 | 3420 | 3415 | 3420 | 3415 | 430 |
| 422 | 20250212 | 123100 | 1119460540 | 3415 | 3415 | 3415 | 3415 | 119 |
| 423 | 20250212 | 123000 | 1119054155 | 3415 | 3415 | 3415 | 3415 | 535 |
| 424 | 20250212 | 122900 | 1117227130 | 3415 | 3415 | 3415 | 3415 | 12 |
| 425 | 20250212 | 122800 | 1117186150 | 3415 | 3415 | 3415 | 3415 | 23 |
| 426 | 20250212 | 122700 | 1117107605 | 3415 | 3415 | 3415 | 3415 | 12 |
| 427 | 20250212 | 122600 | 1117066625 | 3415 | 3425 | 3425 | 3415 | 499 |
| 428 | 20250212 | 122500 | 1115362400 | 3425 | 3425 | 3425 | 3425 | 13 |
| 429 | 20250212 | 122400 | 1115317875 | 3425 | 3415 | 3425 | 3415 | 1304 |
| 430 | 20250212 | 122300 | 1110863190 | 3425 | 3425 | 3425 | 3425 | 3 |
| 431 | 20250212 | 122200 | 1110852915 | 3425 | 3420 | 3425 | 3415 | 26 |
| 432 | 20250212 | 122100 | 1110763995 | 3420 | 3420 | 3420 | 3420 | 0 |
| 433 | 20250212 | 122000 | 1110763995 | 3420 | 3425 | 3425 | 3420 | 1990 |
| 434 | 20250212 | 121900 | 1103953970 | 3425 | 3425 | 3425 | 3420 | 388 |
| 435 | 20250212 | 121800 | 1102625320 | 3425 | 3420 | 3425 | 3420 | 507 |
| 436 | 20250212 | 121700 | 1100891365 | 3425 | 3420 | 3425 | 3420 | 6964 |
| 437 | 20250212 | 121600 | 1077074415 | 3420 | 3420 | 3420 | 3420 | 60 |
| 438 | 20250212 | 121500 | 1076869215 | 3420 | 3415 | 3420 | 3415 | 6703 |
| 439 | 20250212 | 121400 | 1053977885 | 3415 | 3415 | 3415 | 3415 | 26 |
| 440 | 20250212 | 121300 | 1053889095 | 3415 | 3415 | 3415 | 3415 | 27 |
| 441 | 20250212 | 121200 | 1053796890 | 3415 | 3415 | 3415 | 3410 | 2291 |
| 442 | 20250212 | 121100 | 1045973525 | 3415 | 3415 | 3415 | 3410 | 511 |
| 443 | 20250212 | 121000 | 1044230960 | 3415 | 3410 | 3415 | 3410 | 1364 |
| 444 | 20250212 | 120900 | 1039575260 | 3410 | 3415 | 3415 | 3410 | 1288 |
| 445 | 20250212 | 120800 | 1035183110 | 3415 | 3415 | 3415 | 3415 | 8 |
| 446 | 20250212 | 120700 | 1035155790 | 3415 | 3415 | 3415 | 3415 | 61 |
| 447 | 20250212 | 120600 | 1034947475 | 3415 | 3410 | 3415 | 3410 | 416 |
| 448 | 20250212 | 120500 | 1033528845 | 3415 | 3415 | 3415 | 3415 | 68 |
| 449 | 20250212 | 120400 | 1033296625 | 3415 | 3415 | 3415 | 3410 | 101 |
| 450 | 20250212 | 120300 | 1032952110 | 3415 | 3415 | 3415 | 3415 | 14 |
| 451 | 20250212 | 120200 | 1032904300 | 3415 | 3410 | 3415 | 3410 | 388 |
| 452 | 20250212 | 120100 | 1031581185 | 3410 | 3410 | 3410 | 3405 | 1349 |
| 453 | 20250212 | 120000 | 1026981255 | 3405 | 3410 | 3410 | 3405 | 1671 |
| 454 | 20250212 | 115900 | 1021288690 | 3410 | 3410 | 3415 | 3410 | 1614 |
| 455 | 20250212 | 115800 | 1015784935 | 3410 | 3410 | 3410 | 3410 | 34 |
| 456 | 20250212 | 115700 | 1015668995 | 3410 | 3410 | 3410 | 3410 | 744 |
| 457 | 20250212 | 115600 | 1013131955 | 3410 | 3405 | 3410 | 3405 | 1452 |
| 458 | 20250212 | 115500 | 1008187830 | 3405 | 3400 | 3405 | 3400 | 462 |
| 459 | 20250212 | 115400 | 1006616725 | 3405 | 3405 | 3405 | 3405 | 14 |
| 460 | 20250212 | 115300 | 1006569055 | 3405 | 3405 | 3405 | 3405 | 8 |
| 461 | 20250212 | 115200 | 1006541815 | 3405 | 3405 | 3405 | 3405 | 14 |
| 462 | 20250212 | 115100 | 1006494145 | 3405 | 3405 | 3405 | 3405 | 41 |
| 463 | 20250212 | 115000 | 1006354540 | 3405 | 3410 | 3410 | 3405 | 29 |
| 464 | 20250212 | 114900 | 1006255665 | 3410 | 3410 | 3410 | 3410 | 11 |
| 465 | 20250212 | 114800 | 1006218155 | 3410 | 3410 | 3410 | 3400 | 108 |
| 466 | 20250212 | 114700 | 1005850870 | 3410 | 3410 | 3410 | 3395 | 40 |
| 467 | 20250212 | 114600 | 1005714905 | 3395 | 3410 | 3410 | 3395 | 10011 |
| 468 | 20250212 | 114500 | 971713850 | 3410 | 3400 | 3410 | 3400 | 12 |
| 469 | 20250212 | 114400 | 971672970 | 3400 | 3410 | 3410 | 3400 | 519 |
| 470 | 20250212 | 114300 | 969908260 | 3410 | 3410 | 3410 | 3410 | 11 |
| 471 | 20250212 | 114200 | 969870750 | 3410 | 3405 | 3410 | 3400 | 626 |
| 472 | 20250212 | 114100 | 967736265 | 3410 | 3410 | 3410 | 3400 | 514 |
| 473 | 20250212 | 114000 | 965987525 | 3410 | 3405 | 3410 | 3400 | 685 |
| 474 | 20250212 | 113900 | 963658110 | 3410 | 3410 | 3410 | 3410 | 12 |
| 475 | 20250212 | 113800 | 963617190 | 3410 | 3410 | 3410 | 3405 | 12 |
| 476 | 20250212 | 113700 | 963576275 | 3410 | 3410 | 3410 | 3405 | 115 |
| 477 | 20250212 | 113600 | 963184130 | 3410 | 3400 | 3410 | 3400 | 108 |
| 478 | 20250212 | 113500 | 962816850 | 3410 | 3410 | 3410 | 3400 | 2112 |
| 479 | 20250212 | 113400 | 955633355 | 3410 | 3410 | 3410 | 3410 | 322 |
| 480 | 20250212 | 113300 | 954535335 | 3410 | 3410 | 3410 | 3405 | 20 |
| 481 | 20250212 | 113200 | 954467190 | 3410 | 3410 | 3410 | 3405 | 1189 |
| 482 | 20250212 | 113100 | 950418305 | 3410 | 3410 | 3410 | 3410 | 11 |
| 483 | 20250212 | 113000 | 950380795 | 3410 | 3410 | 3410 | 3410 | 18 |
| 484 | 20250212 | 112900 | 950319415 | 3410 | 3410 | 3410 | 3410 | 560 |
| 485 | 20250212 | 112800 | 948409815 | 3405 | 3410 | 3410 | 3405 | 185 |
| 486 | 20250212 | 112700 | 947779815 | 3410 | 3410 | 3410 | 3405 | 1566 |
| 487 | 20250212 | 112600 | 942440505 | 3410 | 3410 | 3410 | 3410 | 91 |
| 488 | 20250212 | 112500 | 942130195 | 3410 | 3410 | 3410 | 3410 | 58 |
| 489 | 20250212 | 112400 | 941932415 | 3410 | 3405 | 3410 | 3405 | 812 |
| 490 | 20250212 | 112300 | 939167500 | 3410 | 3410 | 3410 | 3410 | 27 |
| 491 | 20250212 | 112200 | 939075430 | 3410 | 3410 | 3410 | 3410 | 24 |
| 492 | 20250212 | 112100 | 938993590 | 3410 | 3410 | 3410 | 3405 | 2301 |
| 493 | 20250212 | 112000 | 931156105 | 3405 | 3410 | 3410 | 3405 | 160 |
| 494 | 20250212 | 111900 | 930611180 | 3405 | 3410 | 3410 | 3405 | 67 |
| 495 | 20250212 | 111800 | 930382985 | 3410 | 3410 | 3410 | 3410 | 23 |
| 496 | 20250212 | 111700 | 930304555 | 3410 | 3410 | 3410 | 3410 | 4 |
| 497 | 20250212 | 111600 | 930290915 | 3410 | 3410 | 3410 | 3410 | 15 |
| 498 | 20250212 | 111500 | 930239765 | 3405 | 3410 | 3410 | 3405 | 304 |
| 499 | 20250212 | 111400 | 929204625 | 3405 | 3405 | 3405 | 3400 | 1381 |
| 500 | 20250212 | 111300 | 924508985 | 3405 | 3405 | 3405 | 3405 | 4138 |
| 501 | 20250212 | 111200 | 910419095 | 3405 | 3405 | 3405 | 3405 | 59 |
| 502 | 20250212 | 111100 | 910218200 | 3405 | 3400 | 3405 | 3400 | 123 |
| 503 | 20250212 | 111000 | 909799980 | 3400 | 3405 | 3405 | 3400 | 1412 |
| 504 | 20250212 | 110900 | 904999120 | 3400 | 3405 | 3405 | 3400 | 52 |
| 505 | 20250212 | 110800 | 904822070 | 3405 | 3405 | 3405 | 3405 | 270 |
| 506 | 20250212 | 110700 | 903902720 | 3405 | 3405 | 3405 | 3405 | 67 |
| 507 | 20250212 | 110600 | 903674585 | 3405 | 3405 | 3405 | 3405 | 62 |
| 508 | 20250212 | 110500 | 903463475 | 3400 | 3405 | 3405 | 3400 | 204 |
| 509 | 20250212 | 110400 | 902769355 | 3405 | 3410 | 3410 | 3405 | 224 |
| 510 | 20250212 | 110300 | 902006575 | 3405 | 3400 | 3410 | 3400 | 1814 |
| 511 | 20250212 | 110200 | 895834470 | 3400 | 3405 | 3405 | 3400 | 1964 |
| 512 | 20250212 | 110100 | 889155305 | 3405 | 3405 | 3405 | 3400 | 17 |
| 513 | 20250212 | 110000 | 889097425 | 3400 | 3410 | 3410 | 3400 | 79 |
| 514 | 20250212 | 105900 | 888828185 | 3410 | 3410 | 3410 | 3405 | 1008 |
| 515 | 20250212 | 105800 | 885390925 | 3410 | 3405 | 3410 | 3405 | 3260 |
| 516 | 20250212 | 105700 | 874290615 | 3405 | 3405 | 3405 | 3400 | 104 |
| 517 | 20250212 | 105600 | 873936960 | 3405 | 3410 | 3410 | 3400 | 3798 |
| 518 | 20250212 | 105500 | 861005635 | 3405 | 3410 | 3410 | 3405 | 232 |
| 519 | 20250212 | 105400 | 860215615 | 3410 | 3410 | 3410 | 3410 | 16 |
| 520 | 20250212 | 105300 | 860161055 | 3410 | 3410 | 3410 | 3410 | 8 |
| 521 | 20250212 | 105200 | 860133775 | 3410 | 3405 | 3410 | 3405 | 26 |
| 522 | 20250212 | 105100 | 860045165 | 3405 | 3410 | 3410 | 3405 | 19 |
| 523 | 20250212 | 105000 | 859980385 | 3410 | 3410 | 3410 | 3405 | 22 |
| 524 | 20250212 | 104900 | 859905415 | 3400 | 3405 | 3410 | 3400 | 404 |
| 525 | 20250212 | 104800 | 858529915 | 3410 | 3410 | 3410 | 3405 | 1680 |
| 526 | 20250212 | 104700 | 852809425 | 3410 | 3405 | 3410 | 3405 | 9 |
| 527 | 20250212 | 104600 | 852778740 | 3405 | 3410 | 3410 | 3405 | 226 |
| 528 | 20250212 | 104500 | 852009080 | 3410 | 3405 | 3410 | 3405 | 150 |
| 529 | 20250212 | 104400 | 851497605 | 3405 | 3410 | 3410 | 3405 | 860 |
| 530 | 20250212 | 104300 | 848566505 | 3405 | 3405 | 3410 | 3405 | 784 |
| 531 | 20250212 | 104200 | 845896945 | 3405 | 3410 | 3410 | 3405 | 6057 |
| 532 | 20250212 | 104100 | 825272775 | 3410 | 3410 | 3410 | 3410 | 8 |
| 533 | 20250212 | 104000 | 825245495 | 3410 | 3410 | 3410 | 3405 | 27 |
| 534 | 20250212 | 103900 | 825153430 | 3410 | 3410 | 3410 | 3410 | 48 |
| 535 | 20250212 | 103800 | 824989750 | 3410 | 3410 | 3410 | 3405 | 24 |
| 536 | 20250212 | 103700 | 824907935 | 3410 | 3410 | 3410 | 3410 | 480 |
| 537 | 20250212 | 103600 | 823271135 | 3410 | 3410 | 3410 | 3405 | 1871 |
| 538 | 20250212 | 103500 | 816891030 | 3410 | 3410 | 3410 | 3410 | 9 |
| 539 | 20250212 | 103400 | 816860340 | 3410 | 3410 | 3410 | 3410 | 27 |
| 540 | 20250212 | 103300 | 816768270 | 3410 | 3405 | 3410 | 3405 | 664 |
| 541 | 20250212 | 103200 | 814507330 | 3410 | 3410 | 3410 | 3405 | 322 |
| 542 | 20250212 | 103100 | 813409360 | 3410 | 3410 | 3415 | 3410 | 1051 |
| 543 | 20250212 | 103000 | 809825425 | 3415 | 3415 | 3415 | 3410 | 594 |
| 544 | 20250212 | 102900 | 807797025 | 3410 | 3410 | 3410 | 3410 | 42 |
| 545 | 20250212 | 102800 | 807653805 | 3415 | 3415 | 3415 | 3415 | 8 |
| 546 | 20250212 | 102700 | 807626485 | 3415 | 3410 | 3415 | 3405 | 104 |
| 547 | 20250212 | 102600 | 807271980 | 3410 | 3410 | 3410 | 3410 | 17 |
| 548 | 20250212 | 102500 | 807214010 | 3410 | 3415 | 3415 | 3410 | 28 |
| 549 | 20250212 | 102400 | 807118445 | 3415 | 3405 | 3415 | 3400 | 640 |
| 550 | 20250212 | 102300 | 804937150 | 3400 | 3400 | 3405 | 3400 | 2043 |
| 551 | 20250212 | 102200 | 797990930 | 3400 | 3405 | 3405 | 3400 | 1228 |
| 552 | 20250212 | 102100 | 793813340 | 3410 | 3410 | 3410 | 3410 | 51 |
| 553 | 20250212 | 102000 | 793639430 | 3410 | 3410 | 3410 | 3410 | 22 |
| 554 | 20250212 | 101900 | 793564410 | 3410 | 3405 | 3410 | 3405 | 16 |
| 555 | 20250212 | 101800 | 793509900 | 3410 | 3405 | 3410 | 3405 | 1487 |
| 556 | 20250212 | 101700 | 788446640 | 3405 | 3405 | 3405 | 3405 | 110 |
| 557 | 20250212 | 101600 | 788072090 | 3400 | 3405 | 3405 | 3400 | 3850 |
| 558 | 20250212 | 101500 | 774981980 | 3405 | 3405 | 3405 | 3405 | 136 |
| 559 | 20250212 | 101400 | 774518900 | 3405 | 3405 | 3405 | 3400 | 16 |
| 560 | 20250212 | 101300 | 774464425 | 3400 | 3405 | 3405 | 3400 | 66 |
| 561 | 20250212 | 101200 | 774239745 | 3405 | 3405 | 3405 | 3405 | 6 |
| 562 | 20250212 | 101100 | 774219315 | 3400 | 3400 | 3400 | 3400 | 458 |
| 563 | 20250212 | 101000 | 772662115 | 3400 | 3395 | 3400 | 3395 | 54 |
| 564 | 20250212 | 100900 | 772478565 | 3400 | 3400 | 3405 | 3400 | 3207 |
| 565 | 20250212 | 100800 | 761574540 | 3405 | 3400 | 3405 | 3400 | 118 |
| 566 | 20250212 | 100700 | 761173250 | 3400 | 3405 | 3405 | 3400 | 8496 |
| 567 | 20250212 | 100600 | 732286545 | 3405 | 3405 | 3405 | 3405 | 7 |
| 568 | 20250212 | 100500 | 732262710 | 3405 | 3405 | 3405 | 3400 | 105 |
| 569 | 20250212 | 100400 | 731905685 | 3405 | 3405 | 3405 | 3400 | 34 |
| 570 | 20250212 | 100300 | 731789955 | 3405 | 3405 | 3410 | 3405 | 2161 |
| 571 | 20250212 | 100200 | 724431745 | 3405 | 3410 | 3410 | 3405 | 1514 |
| 572 | 20250212 | 100100 | 719276540 | 3410 | 3410 | 3410 | 3410 | 117 |
| 573 | 20250212 | 100000 | 718877570 | 3410 | 3405 | 3410 | 3405 | 36 |
| 574 | 20250212 | 095900 | 718754815 | 3410 | 3410 | 3415 | 3410 | 2215 |
| 575 | 20250212 | 095800 | 711201615 | 3410 | 3410 | 3410 | 3410 | 201 |
| 576 | 20250212 | 095700 | 710516205 | 3415 | 3415 | 3415 | 3415 | 4 |
| 577 | 20250212 | 095600 | 710502545 | 3410 | 3410 | 3410 | 3410 | 453 |
| 578 | 20250212 | 095500 | 708957815 | 3410 | 3415 | 3415 | 3410 | 101 |
| 579 | 20250212 | 095400 | 708612905 | 3415 | 3415 | 3415 | 3415 | 2229 |
| 580 | 20250212 | 095300 | 701000870 | 3410 | 3415 | 3415 | 3410 | 3011 |
| 581 | 20250212 | 095200 | 690718310 | 3410 | 3405 | 3410 | 3405 | 1617 |
| 582 | 20250212 | 095100 | 685204655 | 3410 | 3410 | 3410 | 3410 | 41 |
| 583 | 20250212 | 095000 | 685064845 | 3410 | 3410 | 3410 | 3405 | 5588 |
| 584 | 20250212 | 094900 | 666017265 | 3410 | 3410 | 3410 | 3410 | 100 |
| 585 | 20250212 | 094800 | 665676265 | 3415 | 3410 | 3415 | 3410 | 321 |
| 586 | 20250212 | 094700 | 664581650 | 3410 | 3415 | 3415 | 3410 | 6621 |
| 587 | 20250212 | 094600 | 641999280 | 3415 | 3415 | 3415 | 3415 | 66 |
| 588 | 20250212 | 094500 | 641773890 | 3420 | 3420 | 3420 | 3420 | 1600 |
| 589 | 20250212 | 094400 | 636301890 | 3420 | 3415 | 3420 | 3415 | 630 |
| 590 | 20250212 | 094300 | 634149935 | 3415 | 3420 | 3420 | 3415 | 284 |
| 591 | 20250212 | 094200 | 633179860 | 3420 | 3415 | 3420 | 3415 | 407 |
| 592 | 20250212 | 094100 | 631789810 | 3410 | 3415 | 3415 | 3410 | 106 |
| 593 | 20250212 | 094000 | 631428070 | 3415 | 3415 | 3420 | 3415 | 1191 |
| 594 | 20250212 | 093900 | 627360800 | 3415 | 3415 | 3415 | 3415 | 2075 |
| 595 | 20250212 | 093800 | 620274675 | 3415 | 3420 | 3420 | 3415 | 560 |
| 596 | 20250212 | 093700 | 618361950 | 3420 | 3420 | 3420 | 3415 | 3262 |
| 597 | 20250212 | 093600 | 607208965 | 3420 | 3415 | 3420 | 3415 | 3608 |
| 598 | 20250212 | 093500 | 594887530 | 3415 | 3420 | 3420 | 3410 | 1729 |
| 599 | 20250212 | 093400 | 588983280 | 3415 | 3420 | 3420 | 3415 | 726 |
| 600 | 20250212 | 093300 | 586502965 | 3420 | 3415 | 3420 | 3415 | 1412 |
| 601 | 20250212 | 093200 | 581680905 | 3415 | 3420 | 3420 | 3410 | 212 |
| 602 | 20250212 | 093100 | 580957440 | 3420 | 3415 | 3420 | 3410 | 802 |
| 603 | 20250212 | 093000 | 578220155 | 3415 | 3415 | 3420 | 3410 | 3439 |
| 604 | 20250212 | 092900 | 566475800 | 3410 | 3415 | 3415 | 3410 | 421 |
| 605 | 20250212 | 092800 | 565038185 | 3415 | 3410 | 3415 | 3410 | 1525 |
| 606 | 20250212 | 092700 | 559832340 | 3405 | 3410 | 3410 | 3405 | 208 |
| 607 | 20250212 | 092600 | 559124065 | 3410 | 3400 | 3410 | 3400 | 244 |
| 608 | 20250212 | 092500 | 558292240 | 3400 | 3410 | 3410 | 3400 | 1013 |
| 609 | 20250212 | 092400 | 554838020 | 3410 | 3400 | 3415 | 3395 | 4334 |
| 610 | 20250212 | 092300 | 540081565 | 3400 | 3400 | 3410 | 3400 | 3783 |
| 611 | 20250212 | 092200 | 527215170 | 3400 | 3405 | 3405 | 3395 | 5162 |
| 612 | 20250212 | 092100 | 509664015 | 3405 | 3410 | 3410 | 3405 | 124 |
| 613 | 20250212 | 092000 | 509241185 | 3410 | 3405 | 3410 | 3405 | 916 |
| 614 | 20250212 | 091900 | 506122125 | 3405 | 3410 | 3410 | 3400 | 2721 |
| 615 | 20250212 | 091800 | 496859045 | 3410 | 3400 | 3410 | 3400 | 5409 |
| 616 | 20250212 | 091700 | 478430045 | 3405 | 3410 | 3410 | 3405 | 799 |
| 617 | 20250212 | 091600 | 475708925 | 3405 | 3405 | 3420 | 3400 | 7748 |
| 618 | 20250212 | 091500 | 449329255 | 3405 | 3400 | 3405 | 3400 | 2331 |
| 619 | 20250212 | 091400 | 441392260 | 3405 | 3395 | 3405 | 3395 | 1447 |
| 620 | 20250212 | 091300 | 436477230 | 3395 | 3390 | 3395 | 3390 | 143 |
| 621 | 20250212 | 091200 | 435992445 | 3390 | 3390 | 3390 | 3385 | 13194 |
| 622 | 20250212 | 091100 | 391267255 | 3390 | 3395 | 3400 | 3385 | 25287 |
| 623 | 20250212 | 091000 | 305552285 | 3390 | 3390 | 3390 | 3385 | 10719 |
| 624 | 20250212 | 090900 | 269223335 | 3390 | 3390 | 3390 | 3390 | 6262 |
| 625 | 20250212 | 090800 | 247995155 | 3385 | 3390 | 3395 | 3385 | 16701 |
| 626 | 20250212 | 090700 | 191381935 | 3390 | 3390 | 3390 | 3385 | 8480 |
| 627 | 20250212 | 090600 | 162645190 | 3395 | 3390 | 3395 | 3390 | 437 |
| 628 | 20250212 | 090500 | 161163090 | 3390 | 3395 | 3395 | 3390 | 10771 |
| 629 | 20250212 | 090400 | 124642180 | 3395 | 3400 | 3405 | 3395 | 2018 |
| 630 | 20250212 | 090300 | 117780370 | 3390 | 3395 | 3400 | 3390 | 3565 |
| 631 | 20250212 | 090200 | 105688410 | 3400 | 3405 | 3405 | 3395 | 2473 |
| 632 | 20250212 | 090100 | 97277020 | 3410 | 3410 | 3425 | 3390 | 8860 |
| 633 | 20250212 | 090000 | 67165420 | 3405 | 3435 | 3435 | 3405 | 19613 |