33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 3 | 20250212 | 193300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 4 | 20250212 | 193200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 5 | 20250212 | 193100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 6 | 20250212 | 193000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 7 | 20250212 | 192900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 8 | 20250212 | 192800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 9 | 20250212 | 192700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 10 | 20250212 | 192600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 11 | 20250212 | 192500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 12 | 20250212 | 192400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 13 | 20250212 | 192300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 14 | 20250212 | 192200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 15 | 20250212 | 192100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 16 | 20250212 | 192000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 17 | 20250212 | 191900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 18 | 20250212 | 191800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 19 | 20250212 | 191700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 20 | 20250212 | 191600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 21 | 20250212 | 191500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 22 | 20250212 | 191400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 23 | 20250212 | 191300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 24 | 20250212 | 191200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 25 | 20250212 | 191100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 26 | 20250212 | 191000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 27 | 20250212 | 190900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 28 | 20250212 | 190800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 29 | 20250212 | 190700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 30 | 20250212 | 190600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 31 | 20250212 | 190500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 32 | 20250212 | 190400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 33 | 20250212 | 190300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 34 | 20250212 | 190200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 35 | 20250212 | 190100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 36 | 20250212 | 190000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 37 | 20250212 | 185900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 38 | 20250212 | 185800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 39 | 20250212 | 185700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 40 | 20250212 | 185600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 41 | 20250212 | 185500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 42 | 20250212 | 185400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 43 | 20250212 | 185300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 44 | 20250212 | 185200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 45 | 20250212 | 185100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 46 | 20250212 | 185000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 47 | 20250212 | 184900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 48 | 20250212 | 184800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 49 | 20250212 | 184700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 50 | 20250212 | 184600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 51 | 20250212 | 184500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 52 | 20250212 | 184400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 53 | 20250212 | 184300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 54 | 20250212 | 184200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 55 | 20250212 | 184100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 56 | 20250212 | 184000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 57 | 20250212 | 183900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 58 | 20250212 | 183800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 59 | 20250212 | 183700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 60 | 20250212 | 183600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 61 | 20250212 | 183500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 62 | 20250212 | 183400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 63 | 20250212 | 183300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 64 | 20250212 | 183200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 65 | 20250212 | 183100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 66 | 20250212 | 183000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 67 | 20250212 | 182900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 68 | 20250212 | 182800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 69 | 20250212 | 182700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 70 | 20250212 | 182600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 71 | 20250212 | 182500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 72 | 20250212 | 182400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 73 | 20250212 | 182300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 74 | 20250212 | 182200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 75 | 20250212 | 182100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 76 | 20250212 | 182000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 77 | 20250212 | 181900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 78 | 20250212 | 181800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 79 | 20250212 | 181700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 80 | 20250212 | 181600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 81 | 20250212 | 181500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 82 | 20250212 | 181400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 83 | 20250212 | 181300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 84 | 20250212 | 181200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 85 | 20250212 | 181100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 86 | 20250212 | 181000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 87 | 20250212 | 180900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 88 | 20250212 | 180800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 89 | 20250212 | 180700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 90 | 20250212 | 180600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 91 | 20250212 | 180500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 92 | 20250212 | 180400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 93 | 20250212 | 180300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 94 | 20250212 | 180200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 95 | 20250212 | 180100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 96 | 20250212 | 180000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 97 | 20250212 | 175900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 98 | 20250212 | 175800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 99 | 20250212 | 175700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 100 | 20250212 | 175600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 101 | 20250212 | 175500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 102 | 20250212 | 175400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 103 | 20250212 | 175300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 104 | 20250212 | 175200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 105 | 20250212 | 175100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 106 | 20250212 | 175000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 107 | 20250212 | 174900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 108 | 20250212 | 174800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 109 | 20250212 | 174700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 110 | 20250212 | 174600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 111 | 20250212 | 174500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 112 | 20250212 | 174400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 113 | 20250212 | 174300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 114 | 20250212 | 174200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 115 | 20250212 | 174100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 116 | 20250212 | 174000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 117 | 20250212 | 173900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 118 | 20250212 | 173800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 119 | 20250212 | 173700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 120 | 20250212 | 173600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 121 | 20250212 | 173500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 122 | 20250212 | 173400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 123 | 20250212 | 173300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 124 | 20250212 | 173200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 125 | 20250212 | 173100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 126 | 20250212 | 173000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 127 | 20250212 | 172900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 128 | 20250212 | 172800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 129 | 20250212 | 172700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 130 | 20250212 | 172600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 131 | 20250212 | 172500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 132 | 20250212 | 172400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 133 | 20250212 | 172300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 134 | 20250212 | 172200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 135 | 20250212 | 172100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 136 | 20250212 | 172000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 137 | 20250212 | 171900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 138 | 20250212 | 171800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 139 | 20250212 | 171700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 140 | 20250212 | 171600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 141 | 20250212 | 171500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 142 | 20250212 | 171400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 143 | 20250212 | 171300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 144 | 20250212 | 171200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 145 | 20250212 | 171100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 146 | 20250212 | 171000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 147 | 20250212 | 170900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 148 | 20250212 | 170800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 149 | 20250212 | 170700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 150 | 20250212 | 170600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 151 | 20250212 | 170500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 152 | 20250212 | 170400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 153 | 20250212 | 170300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 154 | 20250212 | 170200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 155 | 20250212 | 170100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 156 | 20250212 | 170000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 157 | 20250212 | 165900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 158 | 20250212 | 165800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 159 | 20250212 | 165700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 160 | 20250212 | 165600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 161 | 20250212 | 165500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 162 | 20250212 | 165400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 163 | 20250212 | 165300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 164 | 20250212 | 165200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 165 | 20250212 | 165100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 166 | 20250212 | 165000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 167 | 20250212 | 164900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 168 | 20250212 | 164800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 169 | 20250212 | 164700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 170 | 20250212 | 164600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 171 | 20250212 | 164500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 172 | 20250212 | 164400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 173 | 20250212 | 164300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 174 | 20250212 | 164200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 175 | 20250212 | 164100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 176 | 20250212 | 164000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 177 | 20250212 | 163900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 178 | 20250212 | 163800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 179 | 20250212 | 163700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 180 | 20250212 | 163600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 181 | 20250212 | 163500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 182 | 20250212 | 163400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 183 | 20250212 | 163300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 184 | 20250212 | 163200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 185 | 20250212 | 163100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 186 | 20250212 | 163000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 187 | 20250212 | 162900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 188 | 20250212 | 162800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 189 | 20250212 | 162700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 190 | 20250212 | 162600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 191 | 20250212 | 162500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 192 | 20250212 | 162400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 193 | 20250212 | 162300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 194 | 20250212 | 162200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 195 | 20250212 | 162100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 196 | 20250212 | 162000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 197 | 20250212 | 161900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 198 | 20250212 | 161800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 199 | 20250212 | 161700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 200 | 20250212 | 161600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 201 | 20250212 | 161500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 202 | 20250212 | 161400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 203 | 20250212 | 161300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 204 | 20250212 | 161200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 205 | 20250212 | 161100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 206 | 20250212 | 161000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 207 | 20250212 | 160900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 208 | 20250212 | 160800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 209 | 20250212 | 160700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 210 | 20250212 | 160600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 211 | 20250212 | 160500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 212 | 20250212 | 160400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 213 | 20250212 | 160300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 214 | 20250212 | 160200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 215 | 20250212 | 160100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 216 | 20250212 | 160000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 217 | 20250212 | 155900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 218 | 20250212 | 155800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 219 | 20250212 | 155700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 220 | 20250212 | 155600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 221 | 20250212 | 155500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 222 | 20250212 | 155400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 223 | 20250212 | 155300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 224 | 20250212 | 155200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 225 | 20250212 | 155100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 226 | 20250212 | 155000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 227 | 20250212 | 154900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 228 | 20250212 | 154800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 229 | 20250212 | 154700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 230 | 20250212 | 154600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 231 | 20250212 | 154500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 232 | 20250212 | 154400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 233 | 20250212 | 154300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 234 | 20250212 | 154200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 235 | 20250212 | 154100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 236 | 20250212 | 154000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 237 | 20250212 | 153900 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 238 | 20250212 | 153800 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 239 | 20250212 | 153700 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 240 | 20250212 | 153600 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 241 | 20250212 | 153500 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 242 | 20250212 | 153400 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 243 | 20250212 | 153300 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 244 | 20250212 | 153200 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 245 | 20250212 | 153100 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 246 | 20250212 | 153000 | 3427529750 | 19130 | 19130 | 19130 | 19130 | 5025 |
| 247 | 20250212 | 152900 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 248 | 20250212 | 152800 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 249 | 20250212 | 152700 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 250 | 20250212 | 152600 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 251 | 20250212 | 152500 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 252 | 20250212 | 152400 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 253 | 20250212 | 152300 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 254 | 20250212 | 152200 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 255 | 20250212 | 152100 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 256 | 20250212 | 152000 | 3331401500 | 19160 | 19160 | 19160 | 19160 | 0 |
| 257 | 20250212 | 151900 | 3331401500 | 19160 | 19230 | 19240 | 19160 | 1323 |
| 258 | 20250212 | 151800 | 3306015280 | 19200 | 19190 | 19200 | 19190 | 753 |
| 259 | 20250212 | 151700 | 3291561510 | 19200 | 19210 | 19250 | 19200 | 1057 |
| 260 | 20250212 | 151600 | 3271259410 | 19200 | 19250 | 19250 | 19200 | 251 |
| 261 | 20250212 | 151500 | 3266438910 | 19250 | 19260 | 19260 | 19190 | 504 |
| 262 | 20250212 | 151400 | 3256757190 | 19270 | 19270 | 19270 | 19200 | 377 |
| 263 | 20250212 | 151300 | 3249510670 | 19270 | 19220 | 19270 | 19210 | 1799 |
| 264 | 20250212 | 151200 | 3214934610 | 19220 | 19210 | 19220 | 19190 | 1565 |
| 265 | 20250212 | 151100 | 3184867070 | 19210 | 19170 | 19210 | 19170 | 642 |
| 266 | 20250212 | 151000 | 3172545270 | 19170 | 19170 | 19180 | 19140 | 511 |
| 267 | 20250212 | 150900 | 3162746430 | 19180 | 19160 | 19190 | 19130 | 599 |
| 268 | 20250212 | 150800 | 3151273020 | 19130 | 19150 | 19160 | 19130 | 498 |
| 269 | 20250212 | 150700 | 3141738420 | 19160 | 19210 | 19210 | 19130 | 1897 |
| 270 | 20250212 | 150600 | 3105374660 | 19210 | 19210 | 19210 | 19190 | 1762 |
| 271 | 20250212 | 150500 | 3071558400 | 19200 | 19220 | 19220 | 19200 | 2934 |
| 272 | 20250212 | 150400 | 3015208220 | 19220 | 19220 | 19230 | 19210 | 733 |
| 273 | 20250212 | 150300 | 3001120660 | 19210 | 19230 | 19230 | 19210 | 1778 |
| 274 | 20250212 | 150200 | 2966952230 | 19230 | 19230 | 19230 | 19220 | 1644 |
| 275 | 20250212 | 150100 | 2935342410 | 19230 | 19250 | 19310 | 19230 | 2232 |
| 276 | 20250212 | 150000 | 2892345140 | 19230 | 19260 | 19260 | 19230 | 771 |
| 277 | 20250212 | 145900 | 2877517690 | 19240 | 19240 | 19240 | 19230 | 1323 |
| 278 | 20250212 | 145800 | 2852065150 | 19240 | 19240 | 19260 | 19240 | 669 |
| 279 | 20250212 | 145700 | 2839191380 | 19240 | 19250 | 19260 | 19230 | 481 |
| 280 | 20250212 | 145600 | 2829934980 | 19240 | 19250 | 19260 | 19240 | 644 |
| 281 | 20250212 | 145500 | 2817538970 | 19240 | 19250 | 19250 | 19230 | 1010 |
| 282 | 20250212 | 145400 | 2798106440 | 19260 | 19290 | 19290 | 19250 | 1380 |
| 283 | 20250212 | 145300 | 2771527480 | 19290 | 19290 | 19300 | 19280 | 1339 |
| 284 | 20250212 | 145200 | 2745689600 | 19290 | 19300 | 19300 | 19260 | 1039 |
| 285 | 20250212 | 145100 | 2725658340 | 19300 | 19350 | 19350 | 19300 | 3191 |
| 286 | 20250212 | 145000 | 2664015960 | 19350 | 19350 | 19360 | 19340 | 2340 |
| 287 | 20250212 | 144900 | 2618751630 | 19350 | 19350 | 19360 | 19350 | 629 |
| 288 | 20250212 | 144800 | 2606577160 | 19350 | 19370 | 19370 | 19350 | 984 |
| 289 | 20250212 | 144700 | 2587529430 | 19370 | 19400 | 19400 | 19370 | 440 |
| 290 | 20250212 | 144600 | 2579001430 | 19390 | 19410 | 19420 | 19390 | 2110 |
| 291 | 20250212 | 144500 | 2538055520 | 19400 | 19420 | 19430 | 19400 | 1597 |
| 292 | 20250212 | 144400 | 2507050620 | 19430 | 19440 | 19440 | 19420 | 460 |
| 293 | 20250212 | 144300 | 2498116560 | 19440 | 19450 | 19450 | 19430 | 324 |
| 294 | 20250212 | 144200 | 2491820090 | 19440 | 19450 | 19450 | 19430 | 1309 |
| 295 | 20250212 | 144100 | 2466383190 | 19450 | 19430 | 19450 | 19430 | 334 |
| 296 | 20250212 | 144000 | 2459890650 | 19430 | 19470 | 19490 | 19430 | 2647 |
| 297 | 20250212 | 143900 | 2408388340 | 19470 | 19490 | 19490 | 19470 | 634 |
| 298 | 20250212 | 143800 | 2396042930 | 19480 | 19480 | 19490 | 19470 | 3163 |
| 299 | 20250212 | 143700 | 2334455690 | 19470 | 19480 | 19480 | 19470 | 570 |
| 300 | 20250212 | 143600 | 2323355370 | 19470 | 19520 | 19520 | 19470 | 3057 |
| 301 | 20250212 | 143500 | 2263793340 | 19510 | 19520 | 19520 | 19510 | 512 |
| 302 | 20250212 | 143400 | 2253802710 | 19510 | 19520 | 19520 | 19510 | 319 |
| 303 | 20250212 | 143300 | 2247578900 | 19520 | 19510 | 19530 | 19510 | 2332 |
| 304 | 20250212 | 143200 | 2202075290 | 19500 | 19490 | 19510 | 19470 | 553 |
| 305 | 20250212 | 143100 | 2191302270 | 19490 | 19480 | 19490 | 19460 | 637 |
| 306 | 20250212 | 143000 | 2178899090 | 19470 | 19460 | 19470 | 19450 | 573 |
| 307 | 20250212 | 142900 | 2167750250 | 19450 | 19470 | 19480 | 19450 | 1167 |
| 308 | 20250212 | 142800 | 2145036370 | 19470 | 19480 | 19500 | 19470 | 534 |
| 309 | 20250212 | 142700 | 2134630830 | 19470 | 19470 | 19510 | 19470 | 984 |
| 310 | 20250212 | 142600 | 2115456140 | 19470 | 19570 | 19570 | 19470 | 8114 |
| 311 | 20250212 | 142500 | 1957076110 | 19560 | 19550 | 19560 | 19540 | 716 |
| 312 | 20250212 | 142400 | 1943076680 | 19550 | 19540 | 19560 | 19540 | 546 |
| 313 | 20250212 | 142300 | 1932405430 | 19540 | 19560 | 19560 | 19540 | 426 |
| 314 | 20250212 | 142200 | 1924076180 | 19540 | 19560 | 19560 | 19540 | 907 |
| 315 | 20250212 | 142100 | 1906346700 | 19550 | 19560 | 19570 | 19550 | 1154 |
| 316 | 20250212 | 142000 | 1883778350 | 19570 | 19570 | 19590 | 19560 | 319 |
| 317 | 20250212 | 141900 | 1877536510 | 19570 | 19590 | 19590 | 19570 | 429 |
| 318 | 20250212 | 141800 | 1869137940 | 19570 | 19580 | 19600 | 19570 | 910 |
| 319 | 20250212 | 141700 | 1851320900 | 19580 | 19600 | 19600 | 19580 | 267 |
| 320 | 20250212 | 141600 | 1846092050 | 19600 | 19600 | 19630 | 19600 | 369 |
| 321 | 20250212 | 141500 | 1838857890 | 19630 | 19600 | 19660 | 19600 | 299 |
| 322 | 20250212 | 141400 | 1832995630 | 19590 | 19590 | 19620 | 19590 | 322 |
| 323 | 20250212 | 141300 | 1826685020 | 19590 | 19610 | 19610 | 19590 | 244 |
| 324 | 20250212 | 141200 | 1821904240 | 19630 | 19640 | 19640 | 19610 | 342 |
| 325 | 20250212 | 141100 | 1815196800 | 19660 | 19610 | 19660 | 19610 | 285 |
| 326 | 20250212 | 141000 | 1809603610 | 19610 | 19610 | 19610 | 19610 | 207 |
| 327 | 20250212 | 140900 | 1805544340 | 19600 | 19630 | 19650 | 19600 | 391 |
| 328 | 20250212 | 140800 | 1797871680 | 19650 | 19590 | 19650 | 19590 | 127 |
| 329 | 20250212 | 140700 | 1795379910 | 19600 | 19620 | 19620 | 19600 | 241 |
| 330 | 20250212 | 140600 | 1790653730 | 19630 | 19640 | 19640 | 19580 | 373 |
| 331 | 20250212 | 140500 | 1783342800 | 19640 | 19580 | 19640 | 19580 | 529 |
| 332 | 20250212 | 140400 | 1772975100 | 19580 | 19590 | 19620 | 19580 | 494 |
| 333 | 20250212 | 140300 | 1763292110 | 19580 | 19640 | 19640 | 19580 | 2213 |
| 334 | 20250212 | 140200 | 1719947940 | 19650 | 19590 | 19650 | 19570 | 457 |
| 335 | 20250212 | 140100 | 1710993820 | 19590 | 19580 | 19660 | 19580 | 231 |
| 336 | 20250212 | 140000 | 1706464960 | 19590 | 19610 | 19660 | 19580 | 413 |
| 337 | 20250212 | 135900 | 1698365080 | 19610 | 19610 | 19630 | 19600 | 247 |
| 338 | 20250212 | 135800 | 1693521720 | 19610 | 19590 | 19610 | 19570 | 369 |
| 339 | 20250212 | 135700 | 1686296640 | 19580 | 19600 | 19600 | 19580 | 423 |
| 340 | 20250212 | 135600 | 1678011810 | 19600 | 19620 | 19620 | 19600 | 228 |
| 341 | 20250212 | 135500 | 1673542070 | 19620 | 19630 | 19630 | 19620 | 78 |
| 342 | 20250212 | 135400 | 1672011010 | 19630 | 19630 | 19650 | 19610 | 1136 |
| 343 | 20250212 | 135300 | 1649726880 | 19630 | 19640 | 19640 | 19630 | 163 |
| 344 | 20250212 | 135200 | 1646526620 | 19640 | 19650 | 19650 | 19630 | 309 |
| 345 | 20250212 | 135100 | 1640459570 | 19650 | 19660 | 19660 | 19650 | 327 |
| 346 | 20250212 | 135000 | 1634033480 | 19660 | 19660 | 19660 | 19650 | 306 |
| 347 | 20250212 | 134900 | 1628019770 | 19660 | 19660 | 19670 | 19650 | 365 |
| 348 | 20250212 | 134800 | 1620844740 | 19660 | 19630 | 19660 | 19630 | 458 |
| 349 | 20250212 | 134700 | 1611846560 | 19630 | 19620 | 19670 | 19610 | 643 |
| 350 | 20250212 | 134600 | 1599229000 | 19620 | 19620 | 19620 | 19580 | 746 |
| 351 | 20250212 | 134500 | 1584607510 | 19620 | 19610 | 19630 | 19580 | 359 |
| 352 | 20250212 | 134400 | 1577568310 | 19610 | 19670 | 19670 | 19610 | 213 |
| 353 | 20250212 | 134300 | 1573387480 | 19610 | 19680 | 19680 | 19590 | 280 |
| 354 | 20250212 | 134200 | 1567893010 | 19580 | 19600 | 19690 | 19580 | 659 |
| 355 | 20250212 | 134100 | 1554969140 | 19600 | 19660 | 19660 | 19600 | 60 |
| 356 | 20250212 | 134000 | 1553791940 | 19660 | 19670 | 19670 | 19590 | 241 |
| 357 | 20250212 | 133900 | 1549066380 | 19590 | 19690 | 19690 | 19590 | 203 |
| 358 | 20250212 | 133800 | 1545087610 | 19590 | 19610 | 19650 | 19580 | 576 |
| 359 | 20250212 | 133700 | 1533796700 | 19580 | 19620 | 19620 | 19580 | 1921 |
| 360 | 20250212 | 133600 | 1496149170 | 19610 | 19650 | 19650 | 19600 | 342 |
| 361 | 20250212 | 133500 | 1489441530 | 19650 | 19620 | 19650 | 19620 | 167 |
| 362 | 20250212 | 133400 | 1486164030 | 19660 | 19610 | 19660 | 19610 | 335 |
| 363 | 20250212 | 133300 | 1479591390 | 19620 | 19620 | 19630 | 19600 | 290 |
| 364 | 20250212 | 133200 | 1473904030 | 19630 | 19650 | 19650 | 19630 | 125 |
| 365 | 20250212 | 133100 | 1471448660 | 19650 | 19690 | 19700 | 19650 | 91 |
| 366 | 20250212 | 133000 | 1469658760 | 19710 | 19730 | 19730 | 19680 | 156 |
| 367 | 20250212 | 132900 | 1466587360 | 19730 | 19730 | 19730 | 19680 | 94 |
| 368 | 20250212 | 132800 | 1464732890 | 19730 | 19700 | 19730 | 19680 | 165 |
| 369 | 20250212 | 132700 | 1461481950 | 19700 | 19600 | 19700 | 19600 | 852 |
| 370 | 20250212 | 132600 | 1444755100 | 19600 | 19600 | 19600 | 19600 | 154 |
| 371 | 20250212 | 132500 | 1441736700 | 19600 | 19570 | 19610 | 19570 | 174 |
| 372 | 20250212 | 132400 | 1438327890 | 19590 | 19590 | 19590 | 19570 | 162 |
| 373 | 20250212 | 132300 | 1435155190 | 19610 | 19640 | 19640 | 19600 | 451 |
| 374 | 20250212 | 132200 | 1426312930 | 19560 | 19620 | 19640 | 19560 | 108 |
| 375 | 20250212 | 132100 | 1424196390 | 19640 | 19630 | 19640 | 19540 | 348 |
| 376 | 20250212 | 132000 | 1417374770 | 19530 | 19600 | 19640 | 19530 | 128 |
| 377 | 20250212 | 131900 | 1414865150 | 19600 | 19510 | 19600 | 19500 | 937 |
| 378 | 20250212 | 131800 | 1396548110 | 19510 | 19510 | 19510 | 19500 | 1017 |
| 379 | 20250212 | 131700 | 1376715430 | 19510 | 19570 | 19570 | 19500 | 2870 |
| 380 | 20250212 | 131600 | 1320667070 | 19570 | 19580 | 19580 | 19570 | 176 |
| 381 | 20250212 | 131500 | 1317222670 | 19590 | 19600 | 19600 | 19570 | 317 |
| 382 | 20250212 | 131400 | 1311014110 | 19600 | 19640 | 19640 | 19590 | 4514 |
| 383 | 20250212 | 131300 | 1222455500 | 19630 | 19650 | 19650 | 19630 | 1952 |
| 384 | 20250212 | 131200 | 1184119750 | 19650 | 19660 | 19660 | 19650 | 1437 |
| 385 | 20250212 | 131100 | 1155882640 | 19650 | 19660 | 19660 | 19650 | 579 |
| 386 | 20250212 | 131000 | 1144504550 | 19660 | 19660 | 19680 | 19660 | 493 |
| 387 | 20250212 | 130900 | 1134812020 | 19660 | 19660 | 19660 | 19660 | 174 |
| 388 | 20250212 | 130800 | 1131391180 | 19670 | 19680 | 19680 | 19670 | 55 |
| 389 | 20250212 | 130700 | 1130309210 | 19680 | 19660 | 19680 | 19660 | 201 |
| 390 | 20250212 | 130600 | 1126356230 | 19660 | 19670 | 19670 | 19660 | 208 |
| 391 | 20250212 | 130500 | 1122266440 | 19680 | 19700 | 19700 | 19680 | 64 |
| 392 | 20250212 | 130400 | 1121006780 | 19700 | 19680 | 19700 | 19680 | 114 |
| 393 | 20250212 | 130300 | 1118763140 | 19670 | 19660 | 19670 | 19660 | 228 |
| 394 | 20250212 | 130200 | 1114279070 | 19660 | 19670 | 19670 | 19660 | 134 |
| 395 | 20250212 | 130100 | 1111644370 | 19670 | 19670 | 19680 | 19670 | 109 |
| 396 | 20250212 | 130000 | 1109500330 | 19670 | 19670 | 19680 | 19670 | 181 |
| 397 | 20250212 | 125900 | 1105939860 | 19670 | 19680 | 19680 | 19670 | 125 |
| 398 | 20250212 | 125800 | 1103481030 | 19670 | 19670 | 19670 | 19670 | 75 |
| 399 | 20250212 | 125700 | 1102005780 | 19670 | 19670 | 19680 | 19670 | 243 |
| 400 | 20250212 | 125600 | 1097224860 | 19670 | 19670 | 19680 | 19670 | 426 |
| 401 | 20250212 | 125500 | 1088845430 | 19670 | 19690 | 19690 | 19670 | 77 |
| 402 | 20250212 | 125400 | 1087330740 | 19670 | 19670 | 19690 | 19670 | 85 |
| 403 | 20250212 | 125300 | 1085658700 | 19700 | 19690 | 19700 | 19690 | 110 |
| 404 | 20250212 | 125200 | 1083492390 | 19690 | 19680 | 19690 | 19670 | 167 |
| 405 | 20250212 | 125100 | 1080205770 | 19680 | 19680 | 19680 | 19680 | 63 |
| 406 | 20250212 | 125000 | 1078965930 | 19680 | 19690 | 19690 | 19680 | 155 |
| 407 | 20250212 | 124900 | 1075915520 | 19680 | 19690 | 19690 | 19680 | 139 |
| 408 | 20250212 | 124800 | 1073179930 | 19690 | 19700 | 19700 | 19690 | 151 |
| 409 | 20250212 | 124700 | 1070206660 | 19690 | 19690 | 19690 | 19680 | 296 |
| 410 | 20250212 | 124600 | 1064379880 | 19700 | 19710 | 19710 | 19700 | 22 |
| 411 | 20250212 | 124500 | 1063946470 | 19710 | 19720 | 19750 | 19710 | 62 |
| 412 | 20250212 | 124400 | 1062723910 | 19720 | 19720 | 19720 | 19720 | 83 |
| 413 | 20250212 | 124300 | 1061087150 | 19710 | 19750 | 19770 | 19710 | 124 |
| 414 | 20250212 | 124200 | 1058638090 | 19740 | 19700 | 19740 | 19700 | 94 |
| 415 | 20250212 | 124100 | 1056785460 | 19700 | 19700 | 19710 | 19700 | 75 |
| 416 | 20250212 | 124000 | 1055307950 | 19690 | 19690 | 19700 | 19690 | 191 |
| 417 | 20250212 | 123900 | 1051547110 | 19690 | 19670 | 19690 | 19670 | 143 |
| 418 | 20250212 | 123800 | 1048732420 | 19680 | 19680 | 19680 | 19670 | 166 |
| 419 | 20250212 | 123700 | 1045465950 | 19680 | 19670 | 19680 | 19670 | 87 |
| 420 | 20250212 | 123600 | 1043754100 | 19670 | 19670 | 19670 | 19660 | 134 |
| 421 | 20250212 | 123500 | 1041118720 | 19670 | 19670 | 19670 | 19670 | 175 |
| 422 | 20250212 | 123400 | 1037676470 | 19680 | 19670 | 19680 | 19670 | 84 |
| 423 | 20250212 | 123300 | 1036024090 | 19670 | 19680 | 19680 | 19670 | 176 |
| 424 | 20250212 | 123200 | 1032562160 | 19680 | 19670 | 19680 | 19670 | 83 |
| 425 | 20250212 | 123100 | 1030929470 | 19670 | 19680 | 19680 | 19670 | 171 |
| 426 | 20250212 | 123000 | 1027564950 | 19690 | 19670 | 19700 | 19660 | 59 |
| 427 | 20250212 | 122900 | 1026404000 | 19670 | 19670 | 19680 | 19670 | 319 |
| 428 | 20250212 | 122800 | 1020127470 | 19680 | 19670 | 19680 | 19670 | 80 |
| 429 | 20250212 | 122700 | 1018553790 | 19670 | 19670 | 19680 | 19670 | 95 |
| 430 | 20250212 | 122600 | 1016685060 | 19670 | 19670 | 19680 | 19670 | 142 |
| 431 | 20250212 | 122500 | 1013891850 | 19680 | 19700 | 19700 | 19680 | 1451 |
| 432 | 20250212 | 122400 | 985335930 | 19680 | 19690 | 19690 | 19680 | 113 |
| 433 | 20250212 | 122300 | 983111370 | 19690 | 19690 | 19690 | 19690 | 110 |
| 434 | 20250212 | 122200 | 980945470 | 19690 | 19700 | 19700 | 19690 | 94 |
| 435 | 20250212 | 122100 | 979094460 | 19700 | 19690 | 19710 | 19690 | 81 |
| 436 | 20250212 | 122000 | 977499460 | 19690 | 19690 | 19700 | 19690 | 263 |
| 437 | 20250212 | 121900 | 972320180 | 19700 | 19700 | 19700 | 19700 | 59 |
| 438 | 20250212 | 121800 | 971157880 | 19700 | 19710 | 19710 | 19700 | 212 |
| 439 | 20250212 | 121700 | 966980630 | 19710 | 19700 | 19710 | 19700 | 40 |
| 440 | 20250212 | 121600 | 966192550 | 19700 | 19700 | 19710 | 19700 | 230 |
| 441 | 20250212 | 121500 | 961660410 | 19720 | 19700 | 19730 | 19700 | 65 |
| 442 | 20250212 | 121400 | 960378640 | 19700 | 19700 | 19700 | 19690 | 123 |
| 443 | 20250212 | 121300 | 957955980 | 19700 | 19710 | 19710 | 19690 | 87 |
| 444 | 20250212 | 121200 | 956242430 | 19710 | 19710 | 19720 | 19700 | 156 |
| 445 | 20250212 | 121100 | 953168610 | 19710 | 19700 | 19710 | 19700 | 98 |
| 446 | 20250212 | 121000 | 951237880 | 19700 | 19710 | 19720 | 19700 | 122 |
| 447 | 20250212 | 120900 | 948833640 | 19700 | 19710 | 19710 | 19700 | 139 |
| 448 | 20250212 | 120800 | 946094960 | 19720 | 19700 | 19720 | 19700 | 120 |
| 449 | 20250212 | 120700 | 943729220 | 19700 | 19710 | 19710 | 19700 | 100 |
| 450 | 20250212 | 120600 | 941758910 | 19710 | 19750 | 19750 | 19710 | 1022 |
| 451 | 20250212 | 120500 | 921602110 | 19750 | 19750 | 19750 | 19750 | 404 |
| 452 | 20250212 | 120400 | 913623110 | 19760 | 19770 | 19770 | 19760 | 181 |
| 453 | 20250212 | 120300 | 910045910 | 19770 | 19770 | 19780 | 19770 | 127 |
| 454 | 20250212 | 120200 | 907535110 | 19780 | 19790 | 19790 | 19780 | 109 |
| 455 | 20250212 | 120100 | 905378090 | 19800 | 19800 | 19810 | 19800 | 27 |
| 456 | 20250212 | 120000 | 904843430 | 19800 | 19780 | 19800 | 19780 | 166 |
| 457 | 20250212 | 115900 | 901557160 | 19800 | 19800 | 19800 | 19800 | 67 |
| 458 | 20250212 | 115800 | 900230560 | 19800 | 19810 | 19810 | 19800 | 214 |
| 459 | 20250212 | 115700 | 895993010 | 19800 | 19820 | 19820 | 19800 | 59 |
| 460 | 20250212 | 115600 | 894824270 | 19820 | 19830 | 19830 | 19820 | 297 |
| 461 | 20250212 | 115500 | 888937360 | 19820 | 19880 | 19880 | 19820 | 67 |
| 462 | 20250212 | 115400 | 887608460 | 19880 | 19810 | 19900 | 19810 | 114 |
| 463 | 20250212 | 115300 | 885345880 | 19810 | 19780 | 19810 | 19770 | 283 |
| 464 | 20250212 | 115200 | 879745390 | 19770 | 19770 | 19770 | 19770 | 45 |
| 465 | 20250212 | 115100 | 878855740 | 19770 | 19770 | 19780 | 19770 | 209 |
| 466 | 20250212 | 115000 | 874723760 | 19730 | 19730 | 19730 | 19720 | 124 |
| 467 | 20250212 | 114900 | 872277640 | 19730 | 19730 | 19730 | 19720 | 116 |
| 468 | 20250212 | 114800 | 869989850 | 19730 | 19730 | 19730 | 19720 | 110 |
| 469 | 20250212 | 114700 | 867820490 | 19720 | 19710 | 19720 | 19710 | 132 |
| 470 | 20250212 | 114600 | 865218220 | 19710 | 19710 | 19720 | 19710 | 123 |
| 471 | 20250212 | 114500 | 862793810 | 19710 | 19730 | 19730 | 19710 | 79 |
| 472 | 20250212 | 114400 | 861236260 | 19720 | 19720 | 19720 | 19720 | 46 |
| 473 | 20250212 | 114300 | 860329140 | 19720 | 19720 | 19720 | 19710 | 211 |
| 474 | 20250212 | 114200 | 856168590 | 19720 | 19720 | 19720 | 19720 | 104 |
| 475 | 20250212 | 114100 | 854117710 | 19730 | 19740 | 19740 | 19720 | 234 |
| 476 | 20250212 | 114000 | 849501280 | 19730 | 19730 | 19740 | 19730 | 636 |
| 477 | 20250212 | 113900 | 836952960 | 19740 | 19750 | 19750 | 19740 | 480 |
| 478 | 20250212 | 113800 | 827477590 | 19750 | 19730 | 19750 | 19730 | 137 |
| 479 | 20250212 | 113700 | 824773510 | 19730 | 19720 | 19730 | 19720 | 61 |
| 480 | 20250212 | 113600 | 823570490 | 19720 | 19730 | 19730 | 19710 | 287 |
| 481 | 20250212 | 113500 | 817913020 | 19730 | 19730 | 19740 | 19720 | 77 |
| 482 | 20250212 | 113400 | 816393900 | 19720 | 19780 | 19780 | 19720 | 121 |
| 483 | 20250212 | 113300 | 814006660 | 19780 | 19720 | 19780 | 19710 | 287 |
| 484 | 20250212 | 113200 | 808345150 | 19720 | 19690 | 19720 | 19690 | 421 |
| 485 | 20250212 | 113100 | 800049320 | 19690 | 19700 | 19700 | 19680 | 149 |
| 486 | 20250212 | 113000 | 797116320 | 19710 | 19710 | 19710 | 19690 | 20 |
| 487 | 20250212 | 112900 | 796722220 | 19690 | 19670 | 19690 | 19670 | 294 |
| 488 | 20250212 | 112800 | 790937180 | 19670 | 19670 | 19680 | 19660 | 303 |
| 489 | 20250212 | 112700 | 784977180 | 19680 | 19720 | 19720 | 19680 | 639 |
| 490 | 20250212 | 112600 | 772395670 | 19720 | 19680 | 19720 | 19680 | 231 |
| 491 | 20250212 | 112500 | 767845730 | 19700 | 19710 | 19720 | 19680 | 691 |
| 492 | 20250212 | 112400 | 754233020 | 19710 | 19690 | 19710 | 19690 | 819 |
| 493 | 20250212 | 112300 | 738097830 | 19680 | 19670 | 19690 | 19670 | 394 |
| 494 | 20250212 | 112200 | 730344460 | 19680 | 19730 | 19730 | 19680 | 321 |
| 495 | 20250212 | 112100 | 724023530 | 19730 | 19670 | 19740 | 19670 | 770 |
| 496 | 20250212 | 112000 | 708835840 | 19670 | 19660 | 19730 | 19630 | 1684 |
| 497 | 20250212 | 111900 | 675726330 | 19630 | 19710 | 19740 | 19630 | 2015 |
| 498 | 20250212 | 111800 | 636069440 | 19710 | 19760 | 19760 | 19700 | 1553 |
| 499 | 20250212 | 111700 | 605438910 | 19750 | 19750 | 19750 | 19740 | 3432 |
| 500 | 20250212 | 111600 | 537658880 | 19750 | 19870 | 19870 | 19750 | 4226 |
| 501 | 20250212 | 111500 | 453999150 | 19870 | 19890 | 19890 | 19870 | 686 |
| 502 | 20250212 | 111400 | 440365830 | 19890 | 19930 | 19930 | 19890 | 904 |
| 503 | 20250212 | 111300 | 422370510 | 19930 | 19960 | 19960 | 19920 | 3139 |
| 504 | 20250212 | 111200 | 359792180 | 19970 | 20000 | 20000 | 19970 | 495 |
| 505 | 20250212 | 111100 | 349905680 | 20000 | 20000 | 20000 | 20000 | 80 |
| 506 | 20250212 | 111000 | 348305680 | 20000 | 20050 | 20050 | 20000 | 16 |
| 507 | 20250212 | 110900 | 347985180 | 20050 | 20050 | 20050 | 20050 | 8 |
| 508 | 20250212 | 110800 | 347824780 | 20050 | 20000 | 20050 | 20000 | 8 |
| 509 | 20250212 | 110700 | 347664430 | 20000 | 20000 | 20000 | 20000 | 11 |
| 510 | 20250212 | 110600 | 347444430 | 20050 | 20050 | 20050 | 20050 | 15 |
| 511 | 20250212 | 110500 | 347143680 | 20050 | 20050 | 20050 | 20050 | 6 |
| 512 | 20250212 | 110400 | 347023380 | 20000 | 20000 | 20000 | 20000 | 2 |
| 513 | 20250212 | 110300 | 346983380 | 19980 | 19980 | 19980 | 19980 | 5 |
| 514 | 20250212 | 110200 | 346883480 | 19970 | 19970 | 19970 | 19970 | 245 |
| 515 | 20250212 | 110100 | 341990830 | 19970 | 19970 | 19970 | 19970 | 6 |
| 516 | 20250212 | 110000 | 341871010 | 19970 | 19960 | 19970 | 19960 | 115 |
| 517 | 20250212 | 105900 | 339575510 | 19960 | 19980 | 19980 | 19960 | 993 |
| 518 | 20250212 | 105800 | 319743300 | 19990 | 20050 | 20050 | 19990 | 694 |
| 519 | 20250212 | 105700 | 305865820 | 20000 | 20000 | 20000 | 20000 | 0 |
| 520 | 20250212 | 105600 | 305865820 | 20000 | 20000 | 20000 | 20000 | 8 |
| 521 | 20250212 | 105500 | 305705820 | 20050 | 20000 | 20050 | 20000 | 537 |
| 522 | 20250212 | 105400 | 294964820 | 20050 | 20050 | 20050 | 20050 | 13 |
| 523 | 20250212 | 105300 | 294704170 | 20050 | 20000 | 20050 | 20000 | 51 |
| 524 | 20250212 | 105200 | 293684120 | 20000 | 20050 | 20050 | 20000 | 22 |
| 525 | 20250212 | 105100 | 293243470 | 20050 | 20050 | 20050 | 20050 | 8 |
| 526 | 20250212 | 105000 | 293083070 | 20000 | 20000 | 20000 | 20000 | 500 |
| 527 | 20250212 | 104900 | 283083070 | 20000 | 20000 | 20050 | 20000 | 145 |
| 528 | 20250212 | 104800 | 280181870 | 20050 | 20050 | 20050 | 20050 | 13 |
| 529 | 20250212 | 104700 | 279921220 | 20050 | 20050 | 20050 | 20050 | 23 |
| 530 | 20250212 | 104600 | 279460070 | 20050 | 20050 | 20050 | 20050 | 1 |
| 531 | 20250212 | 104500 | 279440020 | 20100 | 20000 | 20100 | 20000 | 28 |
| 532 | 20250212 | 104400 | 278878420 | 20050 | 20100 | 20100 | 20050 | 44 |
| 533 | 20250212 | 104300 | 277996170 | 20050 | 20050 | 20050 | 20050 | 117 |
| 534 | 20250212 | 104200 | 275650320 | 20050 | 20050 | 20050 | 20050 | 9 |
| 535 | 20250212 | 104100 | 275469870 | 20000 | 20050 | 20050 | 20000 | 18 |
| 536 | 20250212 | 104000 | 275109220 | 20050 | 20050 | 20050 | 20050 | 12 |
| 537 | 20250212 | 103900 | 274868620 | 20000 | 20050 | 20050 | 20000 | 105 |
| 538 | 20250212 | 103800 | 272768370 | 20000 | 20000 | 20000 | 20000 | 10 |
| 539 | 20250212 | 103700 | 272568370 | 20000 | 20050 | 20050 | 20000 | 10 |
| 540 | 20250212 | 103600 | 272368020 | 20050 | 20050 | 20050 | 20050 | 50 |
| 541 | 20250212 | 103500 | 271365520 | 19990 | 20050 | 20050 | 19990 | 159 |
| 542 | 20250212 | 103400 | 268183260 | 20050 | 20100 | 20100 | 20050 | 12 |
| 543 | 20250212 | 103300 | 267942310 | 20100 | 20100 | 20100 | 20100 | 8 |
| 544 | 20250212 | 103200 | 267781510 | 20050 | 20050 | 20050 | 20050 | 16 |
| 545 | 20250212 | 103100 | 267460710 | 19980 | 20050 | 20050 | 19980 | 1000 |
| 546 | 20250212 | 103000 | 247470410 | 20050 | 20050 | 20100 | 20050 | 19 |
| 547 | 20250212 | 102900 | 247089360 | 20100 | 20100 | 20100 | 20100 | 16 |
| 548 | 20250212 | 102800 | 246767760 | 20050 | 20050 | 20050 | 20050 | 0 |
| 549 | 20250212 | 102700 | 246767760 | 20050 | 20050 | 20100 | 20050 | 167 |
| 550 | 20250212 | 102600 | 243419360 | 20050 | 20050 | 20050 | 20050 | 6 |
| 551 | 20250212 | 102500 | 243299060 | 20050 | 20000 | 20050 | 20000 | 19 |
| 552 | 20250212 | 102400 | 242918610 | 20000 | 20000 | 20000 | 20000 | 26 |
| 553 | 20250212 | 102300 | 242398610 | 20000 | 20050 | 20050 | 20000 | 619 |
| 554 | 20250212 | 102200 | 230018310 | 20050 | 20050 | 20050 | 20050 | 13 |
| 555 | 20250212 | 102100 | 229757660 | 20050 | 20050 | 20050 | 20050 | 13 |
| 556 | 20250212 | 102000 | 229497010 | 20050 | 20050 | 20050 | 20050 | 59 |
| 557 | 20250212 | 101900 | 228314060 | 20100 | 20100 | 20100 | 20100 | 57 |
| 558 | 20250212 | 101800 | 227168360 | 20100 | 20100 | 20100 | 20100 | 1 |
| 559 | 20250212 | 101700 | 227148260 | 20050 | 20050 | 20050 | 20050 | 0 |
| 560 | 20250212 | 101600 | 227148260 | 20050 | 20100 | 20100 | 20050 | 9 |
| 561 | 20250212 | 101500 | 226967760 | 20050 | 20000 | 20050 | 20000 | 372 |
| 562 | 20250212 | 101400 | 219509410 | 20000 | 20000 | 20000 | 20000 | 0 |
| 563 | 20250212 | 101300 | 219509410 | 20000 | 20000 | 20000 | 20000 | 87 |
| 564 | 20250212 | 101200 | 217769410 | 20000 | 20000 | 20000 | 20000 | 7 |
| 565 | 20250212 | 101100 | 217629410 | 20050 | 20050 | 20050 | 20050 | 14 |
| 566 | 20250212 | 101000 | 217348710 | 20050 | 20050 | 20050 | 20050 | 4 |
| 567 | 20250212 | 100900 | 217268510 | 19960 | 19990 | 19990 | 19960 | 1009 |
| 568 | 20250212 | 100800 | 197109800 | 20000 | 20000 | 20000 | 20000 | 0 |
| 569 | 20250212 | 100700 | 197109800 | 20000 | 20000 | 20000 | 20000 | 500 |
| 570 | 20250212 | 100600 | 187109800 | 20000 | 20000 | 20000 | 20000 | 5 |
| 571 | 20250212 | 100500 | 187009800 | 20000 | 20000 | 20000 | 20000 | 2 |
| 572 | 20250212 | 100400 | 186969800 | 19990 | 20000 | 20000 | 19990 | 1100 |
| 573 | 20250212 | 100300 | 164970800 | 20050 | 20050 | 20050 | 20050 | 20 |
| 574 | 20250212 | 100200 | 164569800 | 20050 | 20050 | 20050 | 20000 | 1021 |
| 575 | 20250212 | 100100 | 144139150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 576 | 20250212 | 100000 | 144139150 | 20100 | 20050 | 20100 | 20050 | 280 |
| 577 | 20250212 | 095900 | 138511400 | 20050 | 20100 | 20100 | 20050 | 956 |
| 578 | 20250212 | 095800 | 119330800 | 20050 | 20100 | 20100 | 20050 | 10 |
| 579 | 20250212 | 095700 | 119130050 | 20100 | 20100 | 20100 | 20100 | 0 |
| 580 | 20250212 | 095600 | 119130050 | 20100 | 20100 | 20100 | 20100 | 1 |
| 581 | 20250212 | 095500 | 119109950 | 20100 | 20100 | 20100 | 20100 | 4 |
| 582 | 20250212 | 095400 | 119029550 | 20000 | 20050 | 20050 | 20000 | 342 |
| 583 | 20250212 | 095300 | 112173150 | 20050 | 20050 | 20050 | 20050 | 12 |
| 584 | 20250212 | 095200 | 111932550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 585 | 20250212 | 095100 | 111932550 | 20050 | 20050 | 20050 | 20050 | 259 |
| 586 | 20250212 | 095000 | 106739600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 587 | 20250212 | 094900 | 106739600 | 20100 | 20100 | 20100 | 20100 | 7 |
| 588 | 20250212 | 094800 | 106598900 | 20050 | 20050 | 20050 | 20050 | 0 |
| 589 | 20250212 | 094700 | 106598900 | 20050 | 20100 | 20100 | 20050 | 1061 |
| 590 | 20250212 | 094600 | 85314600 | 20150 | 20150 | 20150 | 20150 | 0 |
| 591 | 20250212 | 094500 | 85314600 | 20150 | 20150 | 20150 | 20100 | 123 |
| 592 | 20250212 | 094400 | 82836400 | 20150 | 20100 | 20150 | 20100 | 8 |
| 593 | 20250212 | 094300 | 82675400 | 20100 | 20100 | 20100 | 20100 | 104 |
| 594 | 20250212 | 094200 | 80585000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 595 | 20250212 | 094100 | 80585000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 596 | 20250212 | 094000 | 80585000 | 20100 | 20150 | 20150 | 20100 | 21 |
| 597 | 20250212 | 093900 | 80162250 | 20100 | 20100 | 20100 | 20100 | 1 |
| 598 | 20250212 | 093800 | 80142150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 599 | 20250212 | 093700 | 80142150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 600 | 20250212 | 093600 | 80142150 | 20050 | 20050 | 20050 | 20050 | 7 |
| 601 | 20250212 | 093500 | 80001800 | 20050 | 20100 | 20100 | 20050 | 250 |
| 602 | 20250212 | 093400 | 74984550 | 20100 | 20100 | 20100 | 20100 | 0 |
| 603 | 20250212 | 093300 | 74984550 | 20100 | 20100 | 20100 | 20100 | 10 |
| 604 | 20250212 | 093200 | 74783550 | 20150 | 20150 | 20150 | 20150 | 0 |
| 605 | 20250212 | 093100 | 74783550 | 20150 | 20150 | 20150 | 20150 | 0 |
| 606 | 20250212 | 093000 | 74783550 | 20150 | 20150 | 20150 | 20100 | 16 |
| 607 | 20250212 | 092900 | 74461400 | 20100 | 20150 | 20150 | 20100 | 7 |
| 608 | 20250212 | 092800 | 74320650 | 20100 | 20100 | 20100 | 20100 | 0 |
| 609 | 20250212 | 092700 | 74320650 | 20100 | 20100 | 20100 | 20100 | 0 |
| 610 | 20250212 | 092600 | 74320650 | 20100 | 20100 | 20100 | 20100 | 29 |
| 611 | 20250212 | 092500 | 73737750 | 20150 | 20150 | 20150 | 20150 | 4 |
| 612 | 20250212 | 092400 | 73657150 | 20150 | 20150 | 20150 | 20150 | 0 |
| 613 | 20250212 | 092300 | 73657150 | 20150 | 20100 | 20150 | 20100 | 328 |
| 614 | 20250212 | 092200 | 67064250 | 20050 | 19990 | 20050 | 19990 | 11 |
| 615 | 20250212 | 092100 | 66844180 | 19990 | 19990 | 19990 | 19990 | 0 |
| 616 | 20250212 | 092000 | 66844180 | 19990 | 20000 | 20000 | 19990 | 200 |
| 617 | 20250212 | 091900 | 62845600 | 20000 | 20050 | 20050 | 20000 | 192 |
| 618 | 20250212 | 091800 | 59000600 | 20050 | 20100 | 20100 | 20050 | 37 |
| 619 | 20250212 | 091700 | 58258650 | 20100 | 20100 | 20100 | 20100 | 1 |
| 620 | 20250212 | 091600 | 58238550 | 20100 | 20050 | 20100 | 20050 | 2 |
| 621 | 20250212 | 091500 | 58198400 | 20000 | 19980 | 20000 | 19980 | 150 |
| 622 | 20250212 | 091400 | 55198610 | 20000 | 20000 | 20000 | 20000 | 10 |
| 623 | 20250212 | 091300 | 54998610 | 19980 | 19980 | 19980 | 19980 | 15 |
| 624 | 20250212 | 091200 | 54698910 | 19970 | 19950 | 19970 | 19950 | 218 |
| 625 | 20250212 | 091100 | 50345750 | 19960 | 20000 | 20000 | 19960 | 1074 |
| 626 | 20250212 | 091000 | 28866250 | 20000 | 20000 | 20050 | 20000 | 92 |
| 627 | 20250212 | 090900 | 27026050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 628 | 20250212 | 090800 | 27026050 | 20050 | 20050 | 20050 | 20050 | 538 |
| 629 | 20250212 | 090700 | 16239150 | 20100 | 20200 | 20200 | 20100 | 433 |
| 630 | 20250212 | 090600 | 7527650 | 20300 | 20250 | 20300 | 20250 | 106 |
| 631 | 20250212 | 090500 | 5381100 | 20150 | 20150 | 20150 | 20150 | 0 |
| 632 | 20250212 | 090400 | 5381100 | 20150 | 20150 | 20150 | 20150 | 0 |
| 633 | 20250212 | 090300 | 5381100 | 20150 | 20150 | 20150 | 20150 | 200 |
| 634 | 20250212 | 090200 | 1351100 | 20100 | 20100 | 20100 | 20100 | 20 |
| 635 | 20250212 | 090100 | 949100 | 20150 | 20150 | 20150 | 20150 | 10 |
| 636 | 20250212 | 090000 | 747600 | 20100 | 20300 | 20300 | 20100 | 37 |