30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 3 | 20250212 | 190900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20250212 | 190800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20250212 | 190700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20250212 | 190600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20250212 | 190500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20250212 | 190400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20250212 | 190300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20250212 | 190200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20250212 | 190100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20250212 | 190000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20250212 | 185900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20250212 | 185800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20250212 | 185700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20250212 | 185600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20250212 | 185500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20250212 | 185400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20250212 | 185300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20250212 | 185200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20250212 | 185100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20250212 | 185000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20250212 | 184900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20250212 | 184800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20250212 | 184700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20250212 | 184600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20250212 | 184500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20250212 | 184400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20250212 | 184300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20250212 | 184200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20250212 | 184100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20250212 | 184000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 33 | 20250212 | 183900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20250212 | 183800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20250212 | 183700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20250212 | 183600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20250212 | 183500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20250212 | 183400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20250212 | 183300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20250212 | 183200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20250212 | 183100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20250212 | 183000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20250212 | 182900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20250212 | 182800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20250212 | 182700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20250212 | 182600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20250212 | 182500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20250212 | 182400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20250212 | 182300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20250212 | 182200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20250212 | 182100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20250212 | 182000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20250212 | 181900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20250212 | 181800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20250212 | 181700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20250212 | 181600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20250212 | 181500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20250212 | 181400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20250212 | 181300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20250212 | 181200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20250212 | 181100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20250212 | 181000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 63 | 20250212 | 180900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20250212 | 180800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20250212 | 180700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20250212 | 180600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20250212 | 180500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20250212 | 180400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20250212 | 180300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20250212 | 180200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20250212 | 180100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20250212 | 180000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20250212 | 175900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20250212 | 175800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20250212 | 175700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20250212 | 175600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20250212 | 175500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20250212 | 175400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20250212 | 175300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20250212 | 175200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20250212 | 175100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20250212 | 175000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20250212 | 174900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20250212 | 174800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20250212 | 174700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20250212 | 174600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20250212 | 174500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20250212 | 174400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20250212 | 174300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20250212 | 174200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20250212 | 174100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20250212 | 174000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 93 | 20250212 | 173900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20250212 | 173800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20250212 | 173700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20250212 | 173600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20250212 | 173500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20250212 | 173400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20250212 | 173300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20250212 | 173200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20250212 | 173100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20250212 | 173000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20250212 | 172900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20250212 | 172800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20250212 | 172700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20250212 | 172600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20250212 | 172500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20250212 | 172400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20250212 | 172300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20250212 | 172200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20250212 | 172100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20250212 | 172000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20250212 | 171900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20250212 | 171800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20250212 | 171700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20250212 | 171600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20250212 | 171500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20250212 | 171400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20250212 | 171300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20250212 | 171200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20250212 | 171100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20250212 | 171000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 123 | 20250212 | 170900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20250212 | 170800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20250212 | 170700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20250212 | 170600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20250212 | 170500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20250212 | 170400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20250212 | 170300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20250212 | 170200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20250212 | 170100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20250212 | 170000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20250212 | 165900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20250212 | 165800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20250212 | 165700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20250212 | 165600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20250212 | 165500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20250212 | 165400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20250212 | 165300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20250212 | 165200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20250212 | 165100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20250212 | 165000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20250212 | 164900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20250212 | 164800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20250212 | 164700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20250212 | 164600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20250212 | 164500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20250212 | 164400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20250212 | 164300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20250212 | 164200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20250212 | 164100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20250212 | 164000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 153 | 20250212 | 163900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20250212 | 163800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20250212 | 163700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20250212 | 163600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20250212 | 163500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20250212 | 163400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20250212 | 163300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20250212 | 163200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20250212 | 163100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20250212 | 163000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20250212 | 162900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20250212 | 162800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20250212 | 162700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20250212 | 162600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20250212 | 162500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20250212 | 162400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20250212 | 162300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20250212 | 162200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20250212 | 162100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20250212 | 162000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20250212 | 161900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20250212 | 161800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20250212 | 161700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20250212 | 161600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20250212 | 161500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20250212 | 161400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20250212 | 161300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20250212 | 161200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20250212 | 161100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20250212 | 161000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 183 | 20250212 | 160900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20250212 | 160800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20250212 | 160700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20250212 | 160600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20250212 | 160500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20250212 | 160400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20250212 | 160300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20250212 | 160200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20250212 | 160100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20250212 | 160000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20250212 | 155900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20250212 | 155800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20250212 | 155700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20250212 | 155600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20250212 | 155500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20250212 | 155400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20250212 | 155300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20250212 | 155200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20250212 | 155100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20250212 | 155000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20250212 | 154900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 204 | 20250212 | 154800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 205 | 20250212 | 154700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 206 | 20250212 | 154600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 207 | 20250212 | 154500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 208 | 20250212 | 154400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 209 | 20250212 | 154300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 210 | 20250212 | 154200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 211 | 20250212 | 154100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 212 | 20250212 | 154000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 213 | 20250212 | 153900 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 214 | 20250212 | 153800 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 215 | 20250212 | 153700 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 216 | 20250212 | 153600 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 217 | 20250212 | 153500 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 218 | 20250212 | 153400 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 219 | 20250212 | 153300 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 220 | 20250212 | 153200 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 221 | 20250212 | 153100 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 222 | 20250212 | 153000 | 1580950680 | 8140 | 8140 | 8140 | 8140 | 5412 |
| 223 | 20250212 | 152900 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 224 | 20250212 | 152800 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 225 | 20250212 | 152700 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 226 | 20250212 | 152600 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 227 | 20250212 | 152500 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 228 | 20250212 | 152400 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 229 | 20250212 | 152300 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 230 | 20250212 | 152200 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 231 | 20250212 | 152100 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 232 | 20250212 | 152000 | 1536897000 | 8150 | 8150 | 8150 | 8150 | 0 |
| 233 | 20250212 | 151900 | 1536897000 | 8150 | 8050 | 8150 | 8050 | 1119 |
| 234 | 20250212 | 151800 | 1527815150 | 8110 | 8160 | 8160 | 8110 | 1409 |
| 235 | 20250212 | 151700 | 1516364160 | 8200 | 8160 | 8200 | 8150 | 68 |
| 236 | 20250212 | 151600 | 1515809440 | 8210 | 8200 | 8210 | 8190 | 4565 |
| 237 | 20250212 | 151500 | 1478374230 | 8200 | 8250 | 8250 | 8200 | 2982 |
| 238 | 20250212 | 151400 | 1453886460 | 8230 | 8260 | 8260 | 8230 | 635 |
| 239 | 20250212 | 151300 | 1448653450 | 8280 | 8280 | 8280 | 8280 | 0 |
| 240 | 20250212 | 151200 | 1448653450 | 8280 | 8280 | 8280 | 8280 | 0 |
| 241 | 20250212 | 151100 | 1448653450 | 8280 | 8280 | 8280 | 8280 | 8 |
| 242 | 20250212 | 151000 | 1448587210 | 8290 | 8290 | 8290 | 8290 | 0 |
| 243 | 20250212 | 150900 | 1448587210 | 8290 | 8290 | 8290 | 8290 | 0 |
| 244 | 20250212 | 150800 | 1448587210 | 8290 | 8290 | 8290 | 8290 | 2 |
| 245 | 20250212 | 150700 | 1448570630 | 8290 | 8290 | 8290 | 8290 | 1 |
| 246 | 20250212 | 150600 | 1448562340 | 8240 | 8260 | 8260 | 8240 | 1711 |
| 247 | 20250212 | 150500 | 1434452150 | 8300 | 8300 | 8300 | 8300 | 74 |
| 248 | 20250212 | 150400 | 1433837950 | 8300 | 8300 | 8300 | 8300 | 1 |
| 249 | 20250212 | 150300 | 1433829650 | 8260 | 8260 | 8260 | 8260 | 170 |
| 250 | 20250212 | 150200 | 1432425450 | 8260 | 8270 | 8270 | 8260 | 519 |
| 251 | 20250212 | 150100 | 1428137490 | 8300 | 8300 | 8300 | 8300 | 25 |
| 252 | 20250212 | 150000 | 1427929990 | 8300 | 8310 | 8310 | 8300 | 120 |
| 253 | 20250212 | 145900 | 1426933980 | 8320 | 8320 | 8320 | 8320 | 1 |
| 254 | 20250212 | 145800 | 1426925660 | 8300 | 8300 | 8300 | 8300 | 10 |
| 255 | 20250212 | 145700 | 1426842660 | 8300 | 8290 | 8300 | 8290 | 219 |
| 256 | 20250212 | 145600 | 1425025660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 257 | 20250212 | 145500 | 1425025660 | 8300 | 8290 | 8300 | 8260 | 201 |
| 258 | 20250212 | 145400 | 1423363220 | 8290 | 8300 | 8300 | 8290 | 311 |
| 259 | 20250212 | 145300 | 1420782630 | 8300 | 8300 | 8300 | 8300 | 4 |
| 260 | 20250212 | 145200 | 1420749430 | 8300 | 8300 | 8300 | 8300 | 260 |
| 261 | 20250212 | 145100 | 1418591430 | 8310 | 8300 | 8320 | 8300 | 5 |
| 262 | 20250212 | 145000 | 1418549900 | 8300 | 8300 | 8300 | 8300 | 194 |
| 263 | 20250212 | 144900 | 1416939700 | 8300 | 8300 | 8300 | 8300 | 26 |
| 264 | 20250212 | 144800 | 1416723900 | 8300 | 8320 | 8320 | 8300 | 329 |
| 265 | 20250212 | 144700 | 1413993120 | 8320 | 8310 | 8320 | 8300 | 2340 |
| 266 | 20250212 | 144600 | 1394570930 | 8310 | 8300 | 8320 | 8300 | 56 |
| 267 | 20250212 | 144500 | 1394106050 | 8300 | 8320 | 8320 | 8300 | 9 |
| 268 | 20250212 | 144400 | 1394031330 | 8300 | 8330 | 8330 | 8300 | 941 |
| 269 | 20250212 | 144300 | 1386205140 | 8350 | 8350 | 8350 | 8350 | 0 |
| 270 | 20250212 | 144200 | 1386205140 | 8350 | 8350 | 8350 | 8350 | 0 |
| 271 | 20250212 | 144100 | 1386205140 | 8350 | 8340 | 8350 | 8340 | 3000 |
| 272 | 20250212 | 144000 | 1361159330 | 8310 | 8310 | 8310 | 8310 | 533 |
| 273 | 20250212 | 143900 | 1356730100 | 8300 | 8320 | 8320 | 8300 | 1784 |
| 274 | 20250212 | 143800 | 1341904010 | 8320 | 8320 | 8320 | 8320 | 0 |
| 275 | 20250212 | 143700 | 1341904010 | 8320 | 8320 | 8320 | 8320 | 0 |
| 276 | 20250212 | 143600 | 1341904010 | 8320 | 8340 | 8340 | 8320 | 201 |
| 277 | 20250212 | 143500 | 1340231670 | 8320 | 8320 | 8320 | 8320 | 0 |
| 278 | 20250212 | 143400 | 1340231670 | 8320 | 8320 | 8320 | 8320 | 10 |
| 279 | 20250212 | 143300 | 1340148470 | 8320 | 8320 | 8320 | 8320 | 150 |
| 280 | 20250212 | 143200 | 1338900470 | 8320 | 8320 | 8320 | 8320 | 0 |
| 281 | 20250212 | 143100 | 1338900470 | 8320 | 8320 | 8320 | 8320 | 120 |
| 282 | 20250212 | 143000 | 1337902070 | 8320 | 8320 | 8320 | 8320 | 268 |
| 283 | 20250212 | 142900 | 1335672310 | 8320 | 8320 | 8320 | 8320 | 558 |
| 284 | 20250212 | 142800 | 1331029750 | 8350 | 8350 | 8350 | 8350 | 0 |
| 285 | 20250212 | 142700 | 1331029750 | 8350 | 8350 | 8350 | 8350 | 0 |
| 286 | 20250212 | 142600 | 1331029750 | 8350 | 8350 | 8350 | 8350 | 0 |
| 287 | 20250212 | 142500 | 1331029750 | 8350 | 8350 | 8350 | 8350 | 150 |
| 288 | 20250212 | 142400 | 1329777250 | 8350 | 8320 | 8350 | 8320 | 202 |
| 289 | 20250212 | 142300 | 1328090580 | 8360 | 8360 | 8360 | 8360 | 0 |
| 290 | 20250212 | 142200 | 1328090580 | 8360 | 8320 | 8360 | 8320 | 4100 |
| 291 | 20250212 | 142100 | 1293856410 | 8340 | 8320 | 8340 | 8320 | 51 |
| 292 | 20250212 | 142000 | 1293432070 | 8340 | 8320 | 8340 | 8310 | 1105 |
| 293 | 20250212 | 141900 | 1284243690 | 8330 | 8340 | 8340 | 8330 | 860 |
| 294 | 20250212 | 141800 | 1277071820 | 8350 | 8350 | 8350 | 8350 | 458 |
| 295 | 20250212 | 141700 | 1273247520 | 8350 | 8350 | 8350 | 8350 | 18 |
| 296 | 20250212 | 141600 | 1273097220 | 8350 | 8350 | 8350 | 8350 | 324 |
| 297 | 20250212 | 141500 | 1270391820 | 8350 | 8350 | 8350 | 8350 | 50 |
| 298 | 20250212 | 141400 | 1269974320 | 8350 | 8340 | 8350 | 8340 | 57 |
| 299 | 20250212 | 141300 | 1269498440 | 8340 | 8340 | 8340 | 8340 | 0 |
| 300 | 20250212 | 141200 | 1269498440 | 8340 | 8380 | 8380 | 8340 | 74 |
| 301 | 20250212 | 141100 | 1268881240 | 8350 | 8350 | 8350 | 8350 | 991 |
| 302 | 20250212 | 141000 | 1260606390 | 8330 | 8330 | 8330 | 8330 | 238 |
| 303 | 20250212 | 140900 | 1258623850 | 8350 | 8350 | 8350 | 8350 | 10 |
| 304 | 20250212 | 140800 | 1258540350 | 8350 | 8350 | 8350 | 8330 | 59 |
| 305 | 20250212 | 140700 | 1258048840 | 8330 | 8350 | 8350 | 8330 | 863 |
| 306 | 20250212 | 140600 | 1250851210 | 8350 | 8350 | 8350 | 8350 | 335 |
| 307 | 20250212 | 140500 | 1248053960 | 8350 | 8350 | 8350 | 8350 | 1619 |
| 308 | 20250212 | 140400 | 1234535310 | 8340 | 8330 | 8340 | 8330 | 233 |
| 309 | 20250212 | 140300 | 1232593690 | 8330 | 8330 | 8330 | 8330 | 499 |
| 310 | 20250212 | 140200 | 1228437020 | 8330 | 8330 | 8330 | 8330 | 437 |
| 311 | 20250212 | 140100 | 1224796810 | 8330 | 8320 | 8330 | 8320 | 196 |
| 312 | 20250212 | 140000 | 1223164330 | 8320 | 8320 | 8320 | 8320 | 88 |
| 313 | 20250212 | 135900 | 1222432170 | 8320 | 8320 | 8320 | 8320 | 162 |
| 314 | 20250212 | 135800 | 1221084330 | 8320 | 8320 | 8320 | 8320 | 42 |
| 315 | 20250212 | 135700 | 1220734890 | 8320 | 8320 | 8320 | 8320 | 2 |
| 316 | 20250212 | 135600 | 1220718250 | 8330 | 8320 | 8330 | 8320 | 87 |
| 317 | 20250212 | 135500 | 1219993570 | 8320 | 8320 | 8320 | 8320 | 102 |
| 318 | 20250212 | 135400 | 1219144930 | 8320 | 8320 | 8320 | 8310 | 856 |
| 319 | 20250212 | 135300 | 1212029350 | 8320 | 8320 | 8320 | 8320 | 2 |
| 320 | 20250212 | 135200 | 1212012710 | 8320 | 8320 | 8320 | 8320 | 2 |
| 321 | 20250212 | 135100 | 1211996070 | 8320 | 8320 | 8320 | 8320 | 255 |
| 322 | 20250212 | 135000 | 1209874470 | 8320 | 8320 | 8320 | 8320 | 2 |
| 323 | 20250212 | 134900 | 1209857830 | 8320 | 8320 | 8320 | 8320 | 2 |
| 324 | 20250212 | 134800 | 1209841190 | 8320 | 8330 | 8330 | 8320 | 34 |
| 325 | 20250212 | 134700 | 1209558020 | 8330 | 8340 | 8340 | 8320 | 155 |
| 326 | 20250212 | 134600 | 1208266860 | 8330 | 8340 | 8340 | 8330 | 24 |
| 327 | 20250212 | 134500 | 1208066920 | 8330 | 8340 | 8340 | 8330 | 21 |
| 328 | 20250212 | 134400 | 1207891980 | 8320 | 8320 | 8320 | 8320 | 50 |
| 329 | 20250212 | 134300 | 1207475980 | 8340 | 8340 | 8340 | 8340 | 0 |
| 330 | 20250212 | 134200 | 1207475980 | 8340 | 8340 | 8340 | 8340 | 0 |
| 331 | 20250212 | 134100 | 1207475980 | 8340 | 8330 | 8340 | 8330 | 42 |
| 332 | 20250212 | 134000 | 1207126110 | 8330 | 8330 | 8330 | 8330 | 0 |
| 333 | 20250212 | 133900 | 1207126110 | 8330 | 8330 | 8330 | 8330 | 9 |
| 334 | 20250212 | 133800 | 1207051140 | 8350 | 8350 | 8350 | 8350 | 1 |
| 335 | 20250212 | 133700 | 1207042790 | 8310 | 8340 | 8340 | 8310 | 741 |
| 336 | 20250212 | 133600 | 1200867210 | 8340 | 8340 | 8340 | 8340 | 0 |
| 337 | 20250212 | 133500 | 1200867210 | 8340 | 8340 | 8340 | 8340 | 1 |
| 338 | 20250212 | 133400 | 1200858870 | 8340 | 8340 | 8340 | 8340 | 150 |
| 339 | 20250212 | 133300 | 1199607870 | 8350 | 8340 | 8350 | 8340 | 89 |
| 340 | 20250212 | 133200 | 1198865600 | 8350 | 8340 | 8350 | 8340 | 171 |
| 341 | 20250212 | 133100 | 1197439450 | 8340 | 8350 | 8350 | 8340 | 824 |
| 342 | 20250212 | 133000 | 1190562060 | 8350 | 8350 | 8350 | 8350 | 200 |
| 343 | 20250212 | 132900 | 1188892060 | 8370 | 8360 | 8370 | 8350 | 778 |
| 344 | 20250212 | 132800 | 1182387110 | 8360 | 8350 | 8360 | 8350 | 253 |
| 345 | 20250212 | 132700 | 1180272230 | 8350 | 8360 | 8360 | 8350 | 72 |
| 346 | 20250212 | 132600 | 1179670710 | 8380 | 8380 | 8380 | 8380 | 1 |
| 347 | 20250212 | 132500 | 1179662330 | 8380 | 8380 | 8380 | 8350 | 531 |
| 348 | 20250212 | 132400 | 1175226800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 349 | 20250212 | 132300 | 1175226800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 350 | 20250212 | 132200 | 1175226800 | 8380 | 8380 | 8380 | 8380 | 572 |
| 351 | 20250212 | 132100 | 1170433440 | 8350 | 8350 | 8350 | 8350 | 0 |
| 352 | 20250212 | 132000 | 1170433440 | 8350 | 8350 | 8350 | 8350 | 20 |
| 353 | 20250212 | 131900 | 1170266440 | 8350 | 8350 | 8350 | 8350 | 0 |
| 354 | 20250212 | 131800 | 1170266440 | 8350 | 8380 | 8380 | 8350 | 180 |
| 355 | 20250212 | 131700 | 1168761040 | 8380 | 8350 | 8380 | 8350 | 684 |
| 356 | 20250212 | 131600 | 1163044540 | 8350 | 8350 | 8350 | 8350 | 614 |
| 357 | 20250212 | 131500 | 1157917640 | 8350 | 8350 | 8350 | 8350 | 0 |
| 358 | 20250212 | 131400 | 1157917640 | 8350 | 8350 | 8350 | 8350 | 100 |
| 359 | 20250212 | 131300 | 1157082640 | 8350 | 8360 | 8360 | 8350 | 144 |
| 360 | 20250212 | 131200 | 1155880200 | 8370 | 8370 | 8370 | 8370 | 0 |
| 361 | 20250212 | 131100 | 1155880200 | 8370 | 8370 | 8370 | 8370 | 0 |
| 362 | 20250212 | 131000 | 1155880200 | 8370 | 8370 | 8370 | 8370 | 0 |
| 363 | 20250212 | 130900 | 1155880200 | 8370 | 8370 | 8370 | 8370 | 0 |
| 364 | 20250212 | 130800 | 1155880200 | 8370 | 8370 | 8370 | 8370 | 329 |
| 365 | 20250212 | 130700 | 1153126470 | 8370 | 8370 | 8370 | 8370 | 0 |
| 366 | 20250212 | 130600 | 1153126470 | 8370 | 8370 | 8370 | 8370 | 0 |
| 367 | 20250212 | 130500 | 1153126470 | 8370 | 8370 | 8370 | 8370 | 50 |
| 368 | 20250212 | 130400 | 1152707970 | 8390 | 8390 | 8390 | 8390 | 0 |
| 369 | 20250212 | 130300 | 1152707970 | 8390 | 8390 | 8390 | 8390 | 1 |
| 370 | 20250212 | 130200 | 1152699580 | 8390 | 8390 | 8390 | 8390 | 0 |
| 371 | 20250212 | 130100 | 1152699580 | 8390 | 8370 | 8390 | 8370 | 86 |
| 372 | 20250212 | 130000 | 1151979740 | 8390 | 8390 | 8390 | 8390 | 0 |
| 373 | 20250212 | 125900 | 1151979740 | 8390 | 8390 | 8390 | 8390 | 1 |
| 374 | 20250212 | 125800 | 1151971350 | 8390 | 8390 | 8390 | 8390 | 45 |
| 375 | 20250212 | 125700 | 1151593800 | 8370 | 8370 | 8370 | 8370 | 188 |
| 376 | 20250212 | 125600 | 1150020240 | 8370 | 8370 | 8370 | 8370 | 0 |
| 377 | 20250212 | 125500 | 1150020240 | 8370 | 8350 | 8370 | 8350 | 223 |
| 378 | 20250212 | 125400 | 1148158150 | 8340 | 8320 | 8340 | 8320 | 425 |
| 379 | 20250212 | 125300 | 1144615650 | 8340 | 8340 | 8340 | 8340 | 9 |
| 380 | 20250212 | 125200 | 1144540590 | 8310 | 8320 | 8320 | 8310 | 318 |
| 381 | 20250212 | 125100 | 1141896550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 382 | 20250212 | 125000 | 1141896550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 383 | 20250212 | 124900 | 1141896550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 384 | 20250212 | 124800 | 1141896550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 385 | 20250212 | 124700 | 1141896550 | 8340 | 8340 | 8340 | 8340 | 0 |
| 386 | 20250212 | 124600 | 1141896550 | 8340 | 8340 | 8340 | 8330 | 856 |
| 387 | 20250212 | 124500 | 1134763710 | 8340 | 8350 | 8350 | 8340 | 84 |
| 388 | 20250212 | 124400 | 1134062730 | 8340 | 8340 | 8340 | 8340 | 400 |
| 389 | 20250212 | 124300 | 1130726730 | 8350 | 8350 | 8350 | 8350 | 20 |
| 390 | 20250212 | 124200 | 1130559730 | 8350 | 8350 | 8350 | 8350 | 11 |
| 391 | 20250212 | 124100 | 1130467880 | 8350 | 8350 | 8350 | 8350 | 756 |
| 392 | 20250212 | 124000 | 1124155280 | 8350 | 8370 | 8370 | 8350 | 658 |
| 393 | 20250212 | 123900 | 1118648820 | 8370 | 8370 | 8370 | 8370 | 45 |
| 394 | 20250212 | 123800 | 1118272170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 395 | 20250212 | 123700 | 1118272170 | 8350 | 8360 | 8360 | 8350 | 438 |
| 396 | 20250212 | 123600 | 1114613750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 397 | 20250212 | 123500 | 1114613750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 398 | 20250212 | 123400 | 1114613750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 399 | 20250212 | 123300 | 1114613750 | 8370 | 8370 | 8370 | 8370 | 1 |
| 400 | 20250212 | 123200 | 1114605380 | 8370 | 8350 | 8370 | 8350 | 216 |
| 401 | 20250212 | 123100 | 1112801760 | 8350 | 8360 | 8360 | 8350 | 407 |
| 402 | 20250212 | 123000 | 1109400310 | 8360 | 8360 | 8360 | 8360 | 120 |
| 403 | 20250212 | 122900 | 1108397110 | 8360 | 8360 | 8360 | 8360 | 95 |
| 404 | 20250212 | 122800 | 1107602910 | 8360 | 8370 | 8370 | 8360 | 11 |
| 405 | 20250212 | 122700 | 1107510940 | 8350 | 8350 | 8350 | 8350 | 63 |
| 406 | 20250212 | 122600 | 1106984890 | 8380 | 8350 | 8380 | 8350 | 55 |
| 407 | 20250212 | 122500 | 1106525490 | 8350 | 8350 | 8350 | 8350 | 134 |
| 408 | 20250212 | 122400 | 1105406590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 409 | 20250212 | 122300 | 1105406590 | 8400 | 8400 | 8400 | 8400 | 1 |
| 410 | 20250212 | 122200 | 1105398190 | 8400 | 8370 | 8400 | 8350 | 897 |
| 411 | 20250212 | 122100 | 1097884640 | 8370 | 8350 | 8370 | 8350 | 124 |
| 412 | 20250212 | 122000 | 1096849220 | 8350 | 8350 | 8350 | 8350 | 29 |
| 413 | 20250212 | 121900 | 1096607070 | 8330 | 8350 | 8350 | 8330 | 302 |
| 414 | 20250212 | 121800 | 1094090010 | 8350 | 8350 | 8350 | 8350 | 267 |
| 415 | 20250212 | 121700 | 1091860560 | 8350 | 8350 | 8350 | 8330 | 405 |
| 416 | 20250212 | 121600 | 1088479350 | 8330 | 8360 | 8360 | 8330 | 807 |
| 417 | 20250212 | 121500 | 1081747030 | 8350 | 8350 | 8350 | 8350 | 0 |
| 418 | 20250212 | 121400 | 1081747030 | 8350 | 8350 | 8350 | 8350 | 366 |
| 419 | 20250212 | 121300 | 1078690930 | 8350 | 8350 | 8350 | 8330 | 1241 |
| 420 | 20250212 | 121200 | 1068337580 | 8350 | 8360 | 8360 | 8340 | 3004 |
| 421 | 20250212 | 121100 | 1043262050 | 8360 | 8370 | 8370 | 8360 | 402 |
| 422 | 20250212 | 121000 | 1039898400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 423 | 20250212 | 120900 | 1039898400 | 8400 | 8370 | 8400 | 8370 | 173 |
| 424 | 20250212 | 120800 | 1038450210 | 8370 | 8370 | 8370 | 8370 | 159 |
| 425 | 20250212 | 120700 | 1037119380 | 8370 | 8380 | 8380 | 8370 | 316 |
| 426 | 20250212 | 120600 | 1034471640 | 8400 | 8380 | 8400 | 8380 | 10 |
| 427 | 20250212 | 120500 | 1034387720 | 8380 | 8380 | 8380 | 8380 | 200 |
| 428 | 20250212 | 120400 | 1032711720 | 8400 | 8390 | 8400 | 8380 | 1187 |
| 429 | 20250212 | 120300 | 1022753910 | 8380 | 8380 | 8380 | 8380 | 6 |
| 430 | 20250212 | 120200 | 1022703630 | 8380 | 8380 | 8380 | 8380 | 455 |
| 431 | 20250212 | 120100 | 1018890730 | 8400 | 8390 | 8400 | 8380 | 890 |
| 432 | 20250212 | 120000 | 1011424870 | 8390 | 8410 | 8410 | 8390 | 1494 |
| 433 | 20250212 | 115900 | 998879320 | 8430 | 8430 | 8430 | 8430 | 2 |
| 434 | 20250212 | 115800 | 998862460 | 8430 | 8430 | 8430 | 8430 | 18 |
| 435 | 20250212 | 115700 | 998710720 | 8400 | 8400 | 8400 | 8400 | 0 |
| 436 | 20250212 | 115600 | 998710720 | 8400 | 8400 | 8400 | 8400 | 85 |
| 437 | 20250212 | 115500 | 997996720 | 8400 | 8410 | 8450 | 8400 | 147 |
| 438 | 20250212 | 115400 | 996761770 | 8400 | 8420 | 8450 | 8400 | 176 |
| 439 | 20250212 | 115300 | 995281220 | 8420 | 8430 | 8430 | 8420 | 172 |
| 440 | 20250212 | 115200 | 993831720 | 8430 | 8430 | 8430 | 8430 | 200 |
| 441 | 20250212 | 115100 | 992145720 | 8460 | 8460 | 8460 | 8460 | 0 |
| 442 | 20250212 | 115000 | 992145720 | 8460 | 8460 | 8460 | 8460 | 0 |
| 443 | 20250212 | 114900 | 992145720 | 8460 | 8460 | 8460 | 8460 | 1 |
| 444 | 20250212 | 114800 | 992137260 | 8460 | 8440 | 8460 | 8440 | 170 |
| 445 | 20250212 | 114700 | 990701650 | 8430 | 8430 | 8440 | 8400 | 429 |
| 446 | 20250212 | 114600 | 987083970 | 8440 | 8440 | 8440 | 8440 | 60 |
| 447 | 20250212 | 114500 | 986577570 | 8450 | 8450 | 8450 | 8450 | 0 |
| 448 | 20250212 | 114400 | 986577570 | 8450 | 8440 | 8450 | 8410 | 301 |
| 449 | 20250212 | 114300 | 984044740 | 8460 | 8420 | 8460 | 8420 | 136 |
| 450 | 20250212 | 114200 | 982894260 | 8410 | 8410 | 8410 | 8410 | 13 |
| 451 | 20250212 | 114100 | 982784930 | 8410 | 8460 | 8460 | 8410 | 660 |
| 452 | 20250212 | 114000 | 977223870 | 8460 | 8460 | 8460 | 8460 | 1 |
| 453 | 20250212 | 113900 | 977215410 | 8460 | 8460 | 8460 | 8460 | 278 |
| 454 | 20250212 | 113800 | 974863530 | 8460 | 8460 | 8460 | 8460 | 231 |
| 455 | 20250212 | 113700 | 972909270 | 8460 | 8460 | 8460 | 8460 | 80 |
| 456 | 20250212 | 113600 | 972232470 | 8460 | 8460 | 8460 | 8460 | 330 |
| 457 | 20250212 | 113500 | 969440670 | 8450 | 8450 | 8450 | 8450 | 500 |
| 458 | 20250212 | 113400 | 965215670 | 8450 | 8420 | 8450 | 8420 | 247 |
| 459 | 20250212 | 113300 | 963135900 | 8420 | 8420 | 8430 | 8420 | 1144 |
| 460 | 20250212 | 113200 | 953500380 | 8420 | 8420 | 8420 | 8420 | 361 |
| 461 | 20250212 | 113100 | 950460760 | 8420 | 8410 | 8420 | 8400 | 893 |
| 462 | 20250212 | 113000 | 942951320 | 8420 | 8380 | 8420 | 8370 | 1168 |
| 463 | 20250212 | 112900 | 933153660 | 8370 | 8470 | 8470 | 8370 | 6152 |
| 464 | 20250212 | 112800 | 881282730 | 8470 | 8480 | 8480 | 8470 | 1011 |
| 465 | 20250212 | 112700 | 872718280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 466 | 20250212 | 112600 | 872718280 | 8490 | 8480 | 8490 | 8470 | 655 |
| 467 | 20250212 | 112500 | 867164190 | 8490 | 8490 | 8490 | 8490 | 2 |
| 468 | 20250212 | 112400 | 867147210 | 8490 | 8490 | 8490 | 8480 | 56 |
| 469 | 20250212 | 112300 | 866671980 | 8510 | 8510 | 8510 | 8510 | 0 |
| 470 | 20250212 | 112200 | 866671980 | 8510 | 8510 | 8510 | 8510 | 0 |
| 471 | 20250212 | 112100 | 866671980 | 8510 | 8510 | 8510 | 8510 | 6 |
| 472 | 20250212 | 112000 | 866620920 | 8480 | 8480 | 8480 | 8480 | 165 |
| 473 | 20250212 | 111900 | 865221720 | 8510 | 8510 | 8510 | 8510 | 3 |
| 474 | 20250212 | 111800 | 865196190 | 8480 | 8500 | 8500 | 8480 | 1402 |
| 475 | 20250212 | 111700 | 853299520 | 8500 | 8510 | 8520 | 8500 | 325 |
| 476 | 20250212 | 111600 | 850535920 | 8520 | 8520 | 8520 | 8520 | 38 |
| 477 | 20250212 | 111500 | 850212160 | 8530 | 8530 | 8530 | 8530 | 1 |
| 478 | 20250212 | 111400 | 850203630 | 8530 | 8520 | 8530 | 8520 | 25 |
| 479 | 20250212 | 111300 | 849990480 | 8530 | 8530 | 8530 | 8530 | 1 |
| 480 | 20250212 | 111200 | 849981950 | 8520 | 8520 | 8520 | 8520 | 0 |
| 481 | 20250212 | 111100 | 849981950 | 8520 | 8520 | 8520 | 8520 | 0 |
| 482 | 20250212 | 111000 | 849981950 | 8520 | 8520 | 8520 | 8520 | 5 |
| 483 | 20250212 | 110900 | 849939350 | 8540 | 8540 | 8540 | 8540 | 10 |
| 484 | 20250212 | 110800 | 849853950 | 8540 | 8540 | 8540 | 8540 | 56 |
| 485 | 20250212 | 110700 | 849375710 | 8520 | 8520 | 8520 | 8520 | 167 |
| 486 | 20250212 | 110600 | 847952870 | 8520 | 8510 | 8520 | 8500 | 463 |
| 487 | 20250212 | 110500 | 844013740 | 8520 | 8520 | 8520 | 8520 | 40 |
| 488 | 20250212 | 110400 | 843672940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 489 | 20250212 | 110300 | 843672940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 490 | 20250212 | 110200 | 843672940 | 8520 | 8520 | 8520 | 8520 | 11 |
| 491 | 20250212 | 110100 | 843579220 | 8500 | 8500 | 8500 | 8500 | 313 |
| 492 | 20250212 | 110000 | 840918720 | 8500 | 8520 | 8520 | 8490 | 225 |
| 493 | 20250212 | 105900 | 839005020 | 8490 | 8490 | 8490 | 8490 | 459 |
| 494 | 20250212 | 105800 | 835108110 | 8490 | 8510 | 8510 | 8490 | 786 |
| 495 | 20250212 | 105700 | 828428540 | 8540 | 8540 | 8540 | 8540 | 333 |
| 496 | 20250212 | 105600 | 825584720 | 8520 | 8510 | 8520 | 8500 | 100 |
| 497 | 20250212 | 105500 | 824733790 | 8500 | 8510 | 8510 | 8500 | 376 |
| 498 | 20250212 | 105400 | 821537590 | 8560 | 8560 | 8560 | 8560 | 12 |
| 499 | 20250212 | 105300 | 821434870 | 8500 | 8510 | 8510 | 8500 | 1018 |
| 500 | 20250212 | 105200 | 812773360 | 8510 | 8560 | 8560 | 8510 | 2342 |
| 501 | 20250212 | 105100 | 792802330 | 8560 | 8600 | 8660 | 8550 | 1436 |
| 502 | 20250212 | 105000 | 780425070 | 8600 | 8580 | 8600 | 8550 | 692 |
| 503 | 20250212 | 104900 | 774507670 | 8600 | 8590 | 8600 | 8590 | 21 |
| 504 | 20250212 | 104800 | 774327090 | 8600 | 8580 | 8600 | 8580 | 2 |
| 505 | 20250212 | 104700 | 774309910 | 8580 | 8600 | 8600 | 8580 | 81 |
| 506 | 20250212 | 104600 | 773614870 | 8620 | 8620 | 8620 | 8620 | 0 |
| 507 | 20250212 | 104500 | 773614870 | 8620 | 8620 | 8620 | 8620 | 1 |
| 508 | 20250212 | 104400 | 773606250 | 8550 | 8540 | 8640 | 8540 | 498 |
| 509 | 20250212 | 104300 | 769345370 | 8510 | 8550 | 8560 | 8510 | 649 |
| 510 | 20250212 | 104200 | 763816750 | 8500 | 8570 | 8570 | 8500 | 86 |
| 511 | 20250212 | 104100 | 763085140 | 8490 | 8610 | 8610 | 8490 | 2319 |
| 512 | 20250212 | 104000 | 743281590 | 8610 | 8570 | 8610 | 8550 | 1012 |
| 513 | 20250212 | 103900 | 734620550 | 8620 | 8580 | 8620 | 8560 | 293 |
| 514 | 20250212 | 103800 | 732111130 | 8650 | 8650 | 8650 | 8650 | 7 |
| 515 | 20250212 | 103700 | 732050580 | 8580 | 8650 | 8700 | 8580 | 1268 |
| 516 | 20250212 | 103600 | 721081280 | 8610 | 8680 | 8680 | 8610 | 221 |
| 517 | 20250212 | 103500 | 719178260 | 8610 | 8660 | 8660 | 8610 | 1025 |
| 518 | 20250212 | 103400 | 710312410 | 8660 | 8680 | 8690 | 8660 | 1038 |
| 519 | 20250212 | 103300 | 701312100 | 8680 | 8700 | 8700 | 8680 | 60 |
| 520 | 20250212 | 103200 | 700791200 | 8680 | 8690 | 8690 | 8660 | 1358 |
| 521 | 20250212 | 103100 | 689006840 | 8690 | 8730 | 8730 | 8690 | 352 |
| 522 | 20250212 | 103000 | 685943630 | 8730 | 8700 | 8730 | 8700 | 21 |
| 523 | 20250212 | 102900 | 685760620 | 8690 | 8700 | 8710 | 8690 | 1306 |
| 524 | 20250212 | 102800 | 674404170 | 8750 | 8740 | 8770 | 8700 | 2007 |
| 525 | 20250212 | 102700 | 656879160 | 8730 | 8720 | 8750 | 8720 | 3147 |
| 526 | 20250212 | 102600 | 629421370 | 8720 | 8680 | 8720 | 8670 | 1737 |
| 527 | 20250212 | 102500 | 614313260 | 8690 | 8690 | 8690 | 8680 | 285 |
| 528 | 20250212 | 102400 | 611836760 | 8690 | 8690 | 8720 | 8680 | 2974 |
| 529 | 20250212 | 102300 | 585966360 | 8680 | 8660 | 8680 | 8660 | 616 |
| 530 | 20250212 | 102200 | 580626270 | 8660 | 8650 | 8660 | 8650 | 1146 |
| 531 | 20250212 | 102100 | 570704790 | 8660 | 8650 | 8660 | 8650 | 761 |
| 532 | 20250212 | 102000 | 564116850 | 8650 | 8650 | 8650 | 8640 | 1276 |
| 533 | 20250212 | 101900 | 553083050 | 8650 | 8620 | 8650 | 8610 | 1425 |
| 534 | 20250212 | 101800 | 540787800 | 8640 | 8610 | 8650 | 8600 | 1737 |
| 535 | 20250212 | 101700 | 525814470 | 8610 | 8600 | 8650 | 8600 | 402 |
| 536 | 20250212 | 101600 | 522347440 | 8600 | 8610 | 8650 | 8590 | 2824 |
| 537 | 20250212 | 101500 | 498002030 | 8590 | 8550 | 8600 | 8550 | 258 |
| 538 | 20250212 | 101400 | 495784720 | 8550 | 8590 | 8590 | 8550 | 260 |
| 539 | 20250212 | 101300 | 493559810 | 8590 | 8590 | 8590 | 8590 | 140 |
| 540 | 20250212 | 101200 | 492357210 | 8590 | 8590 | 8600 | 8590 | 216 |
| 541 | 20250212 | 101100 | 490500760 | 8600 | 8570 | 8600 | 8570 | 77 |
| 542 | 20250212 | 101000 | 489840840 | 8600 | 8570 | 8600 | 8570 | 510 |
| 543 | 20250212 | 100900 | 485461570 | 8570 | 8570 | 8580 | 8570 | 241 |
| 544 | 20250212 | 100800 | 483394860 | 8570 | 8570 | 8570 | 8570 | 2 |
| 545 | 20250212 | 100700 | 483377720 | 8530 | 8530 | 8540 | 8530 | 146 |
| 546 | 20250212 | 100600 | 482131990 | 8500 | 8500 | 8500 | 8500 | 100 |
| 547 | 20250212 | 100500 | 481281990 | 8500 | 8530 | 8530 | 8500 | 115 |
| 548 | 20250212 | 100400 | 480301100 | 8530 | 8530 | 8530 | 8530 | 240 |
| 549 | 20250212 | 100300 | 478253900 | 8540 | 8540 | 8540 | 8540 | 149 |
| 550 | 20250212 | 100200 | 476981440 | 8540 | 8530 | 8540 | 8490 | 634 |
| 551 | 20250212 | 100100 | 471573330 | 8530 | 8540 | 8570 | 8490 | 2626 |
| 552 | 20250212 | 100000 | 449151190 | 8540 | 8540 | 8540 | 8540 | 10 |
| 553 | 20250212 | 095900 | 449065790 | 8540 | 8540 | 8540 | 8540 | 200 |
| 554 | 20250212 | 095800 | 447357790 | 8540 | 8540 | 8540 | 8500 | 163 |
| 555 | 20250212 | 095700 | 445966250 | 8500 | 8530 | 8530 | 8500 | 825 |
| 556 | 20250212 | 095600 | 438942580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 557 | 20250212 | 095500 | 438942580 | 8520 | 8560 | 8560 | 8520 | 1424 |
| 558 | 20250212 | 095400 | 426791160 | 8520 | 8570 | 8570 | 8520 | 1652 |
| 559 | 20250212 | 095300 | 412680990 | 8570 | 8550 | 8570 | 8550 | 21 |
| 560 | 20250212 | 095200 | 412501420 | 8550 | 8600 | 8600 | 8550 | 267 |
| 561 | 20250212 | 095100 | 410214860 | 8600 | 8550 | 8620 | 8540 | 2453 |
| 562 | 20250212 | 095000 | 389163800 | 8550 | 8510 | 8560 | 8510 | 4555 |
| 563 | 20250212 | 094900 | 350304550 | 8500 | 8460 | 8500 | 8450 | 986 |
| 564 | 20250212 | 094800 | 341942820 | 8480 | 8460 | 8480 | 8460 | 277 |
| 565 | 20250212 | 094700 | 339599380 | 8460 | 8450 | 8460 | 8450 | 650 |
| 566 | 20250212 | 094600 | 334102460 | 8460 | 8460 | 8470 | 8460 | 830 |
| 567 | 20250212 | 094500 | 327077130 | 8460 | 8490 | 8490 | 8460 | 170 |
| 568 | 20250212 | 094400 | 325636930 | 8490 | 8460 | 8490 | 8460 | 139 |
| 569 | 20250212 | 094300 | 324458290 | 8460 | 8460 | 8460 | 8460 | 200 |
| 570 | 20250212 | 094200 | 322766290 | 8490 | 8500 | 8500 | 8490 | 74 |
| 571 | 20250212 | 094100 | 322137980 | 8500 | 8470 | 8500 | 8470 | 618 |
| 572 | 20250212 | 094000 | 316900670 | 8470 | 8470 | 8470 | 8470 | 15 |
| 573 | 20250212 | 093900 | 316773620 | 8470 | 8490 | 8500 | 8470 | 347 |
| 574 | 20250212 | 093800 | 313831740 | 8470 | 8490 | 8490 | 8470 | 114 |
| 575 | 20250212 | 093700 | 312863960 | 8490 | 8470 | 8490 | 8470 | 760 |
| 576 | 20250212 | 093600 | 306419000 | 8470 | 8500 | 8500 | 8470 | 6 |
| 577 | 20250212 | 093500 | 306368030 | 8470 | 8500 | 8510 | 8470 | 654 |
| 578 | 20250212 | 093400 | 300813350 | 8500 | 8510 | 8510 | 8500 | 472 |
| 579 | 20250212 | 093300 | 296800350 | 8510 | 8470 | 8510 | 8470 | 294 |
| 580 | 20250212 | 093200 | 294306570 | 8470 | 8470 | 8470 | 8470 | 1 |
| 581 | 20250212 | 093100 | 294298100 | 8460 | 8490 | 8500 | 8460 | 304 |
| 582 | 20250212 | 093000 | 291716970 | 8500 | 8440 | 8510 | 8410 | 1094 |
| 583 | 20250212 | 092900 | 282468200 | 8440 | 8510 | 8520 | 8440 | 3668 |
| 584 | 20250212 | 092800 | 251318420 | 8500 | 8440 | 8520 | 8440 | 3826 |
| 585 | 20250212 | 092700 | 218849220 | 8430 | 8420 | 8440 | 8420 | 665 |
| 586 | 20250212 | 092600 | 213245570 | 8410 | 8400 | 8410 | 8400 | 1365 |
| 587 | 20250212 | 092500 | 201768120 | 8400 | 8400 | 8400 | 8400 | 30 |
| 588 | 20250212 | 092400 | 201516120 | 8400 | 8400 | 8400 | 8400 | 110 |
| 589 | 20250212 | 092300 | 200592120 | 8370 | 8370 | 8370 | 8370 | 0 |
| 590 | 20250212 | 092200 | 200592120 | 8370 | 8410 | 8410 | 8370 | 1545 |
| 591 | 20250212 | 092100 | 187637270 | 8410 | 8410 | 8410 | 8410 | 347 |
| 592 | 20250212 | 092000 | 184719000 | 8420 | 8370 | 8430 | 8370 | 2527 |
| 593 | 20250212 | 091900 | 163479720 | 8370 | 8350 | 8370 | 8350 | 1051 |
| 594 | 20250212 | 091800 | 154696040 | 8350 | 8320 | 8350 | 8320 | 2558 |
| 595 | 20250212 | 091700 | 133350210 | 8310 | 8280 | 8310 | 8280 | 846 |
| 596 | 20250212 | 091600 | 126327430 | 8270 | 8270 | 8270 | 8270 | 113 |
| 597 | 20250212 | 091500 | 125392920 | 8300 | 8300 | 8300 | 8300 | 1 |
| 598 | 20250212 | 091400 | 125384620 | 8250 | 8250 | 8250 | 8250 | 0 |
| 599 | 20250212 | 091300 | 125384620 | 8250 | 8250 | 8250 | 8250 | 0 |
| 600 | 20250212 | 091200 | 125384620 | 8250 | 8260 | 8260 | 8250 | 1000 |
| 601 | 20250212 | 091100 | 117129580 | 8320 | 8260 | 8320 | 8230 | 1894 |
| 602 | 20250212 | 091000 | 101468020 | 8260 | 8290 | 8290 | 8260 | 474 |
| 603 | 20250212 | 090900 | 97543780 | 8300 | 8260 | 8300 | 8260 | 500 |
| 604 | 20250212 | 090800 | 93405380 | 8270 | 8310 | 8310 | 8270 | 638 |
| 605 | 20250212 | 090700 | 88124320 | 8330 | 8260 | 8330 | 8260 | 60 |
| 606 | 20250212 | 090600 | 87628650 | 8270 | 8310 | 8310 | 8260 | 2468 |
| 607 | 20250212 | 090500 | 67161060 | 8340 | 8320 | 8340 | 8320 | 82 |
| 608 | 20250212 | 090400 | 66478780 | 8320 | 8350 | 8350 | 8320 | 977 |
| 609 | 20250212 | 090300 | 58322720 | 8360 | 8320 | 8360 | 8310 | 2255 |
| 610 | 20250212 | 090200 | 39503220 | 8350 | 8350 | 8350 | 8350 | 1 |
| 611 | 20250212 | 090100 | 39494870 | 8310 | 8350 | 8350 | 8310 | 430 |
| 612 | 20250212 | 090000 | 35906410 | 8390 | 8460 | 8470 | 8310 | 4221 |