30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 3 | 20250212 | 190300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20250212 | 190200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20250212 | 190100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20250212 | 190000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20250212 | 185900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20250212 | 185800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20250212 | 185700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20250212 | 185600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20250212 | 185500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20250212 | 185400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20250212 | 185300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20250212 | 185200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20250212 | 185100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20250212 | 185000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20250212 | 184900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20250212 | 184800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20250212 | 184700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20250212 | 184600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20250212 | 184500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20250212 | 184400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20250212 | 184300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20250212 | 184200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20250212 | 184100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20250212 | 184000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20250212 | 183900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20250212 | 183800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20250212 | 183700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20250212 | 183600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20250212 | 183500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20250212 | 183400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 33 | 20250212 | 183300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20250212 | 183200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20250212 | 183100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20250212 | 183000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20250212 | 182900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20250212 | 182800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20250212 | 182700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20250212 | 182600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20250212 | 182500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20250212 | 182400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20250212 | 182300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20250212 | 182200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20250212 | 182100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20250212 | 182000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20250212 | 181900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20250212 | 181800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20250212 | 181700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20250212 | 181600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20250212 | 181500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20250212 | 181400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20250212 | 181300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20250212 | 181200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20250212 | 181100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20250212 | 181000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20250212 | 180900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20250212 | 180800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20250212 | 180700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20250212 | 180600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20250212 | 180500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20250212 | 180400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 63 | 20250212 | 180300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20250212 | 180200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20250212 | 180100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20250212 | 180000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20250212 | 175900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20250212 | 175800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20250212 | 175700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20250212 | 175600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20250212 | 175500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20250212 | 175400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20250212 | 175300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20250212 | 175200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20250212 | 175100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20250212 | 175000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20250212 | 174900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20250212 | 174800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20250212 | 174700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20250212 | 174600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20250212 | 174500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20250212 | 174400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20250212 | 174300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20250212 | 174200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20250212 | 174100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20250212 | 174000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20250212 | 173900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20250212 | 173800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20250212 | 173700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20250212 | 173600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20250212 | 173500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20250212 | 173400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 93 | 20250212 | 173300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20250212 | 173200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20250212 | 173100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20250212 | 173000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20250212 | 172900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20250212 | 172800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20250212 | 172700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20250212 | 172600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20250212 | 172500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20250212 | 172400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20250212 | 172300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20250212 | 172200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20250212 | 172100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20250212 | 172000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20250212 | 171900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20250212 | 171800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20250212 | 171700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20250212 | 171600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20250212 | 171500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20250212 | 171400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20250212 | 171300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20250212 | 171200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20250212 | 171100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20250212 | 171000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20250212 | 170900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20250212 | 170800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20250212 | 170700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20250212 | 170600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20250212 | 170500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20250212 | 170400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 123 | 20250212 | 170300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20250212 | 170200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20250212 | 170100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20250212 | 170000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20250212 | 165900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20250212 | 165800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20250212 | 165700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20250212 | 165600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20250212 | 165500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20250212 | 165400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20250212 | 165300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20250212 | 165200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20250212 | 165100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20250212 | 165000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20250212 | 164900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20250212 | 164800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20250212 | 164700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20250212 | 164600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20250212 | 164500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20250212 | 164400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20250212 | 164300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20250212 | 164200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20250212 | 164100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20250212 | 164000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20250212 | 163900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20250212 | 163800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20250212 | 163700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20250212 | 163600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20250212 | 163500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20250212 | 163400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 153 | 20250212 | 163300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20250212 | 163200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20250212 | 163100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20250212 | 163000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20250212 | 162900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20250212 | 162800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20250212 | 162700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20250212 | 162600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20250212 | 162500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20250212 | 162400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20250212 | 162300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20250212 | 162200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20250212 | 162100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20250212 | 162000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20250212 | 161900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20250212 | 161800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20250212 | 161700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20250212 | 161600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20250212 | 161500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20250212 | 161400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20250212 | 161300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20250212 | 161200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20250212 | 161100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20250212 | 161000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20250212 | 160900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20250212 | 160800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20250212 | 160700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20250212 | 160600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20250212 | 160500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20250212 | 160400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 183 | 20250212 | 160300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20250212 | 160200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20250212 | 160100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20250212 | 160000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20250212 | 155900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20250212 | 155800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20250212 | 155700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20250212 | 155600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20250212 | 155500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20250212 | 155400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20250212 | 155300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20250212 | 155200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20250212 | 155100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20250212 | 155000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20250212 | 154900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20250212 | 154800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20250212 | 154700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20250212 | 154600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20250212 | 154500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20250212 | 154400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20250212 | 154300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20250212 | 154200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20250212 | 154100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20250212 | 154000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20250212 | 153900 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20250212 | 153800 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20250212 | 153700 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20250212 | 153600 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20250212 | 153500 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20250212 | 153400 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 213 | 20250212 | 153300 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20250212 | 153200 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20250212 | 153100 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20250212 | 153000 | 1582267180 | 5620 | 5620 | 5620 | 5620 | 2780 |
| 217 | 20250212 | 152900 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20250212 | 152800 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20250212 | 152700 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20250212 | 152600 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20250212 | 152500 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20250212 | 152400 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20250212 | 152300 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20250212 | 152200 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20250212 | 152100 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20250212 | 152000 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20250212 | 151900 | 1566643580 | 5640 | 5640 | 5640 | 5640 | 1 |
| 228 | 20250212 | 151800 | 1566637940 | 5650 | 5650 | 5650 | 5650 | 3 |
| 229 | 20250212 | 151700 | 1566620990 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20250212 | 151600 | 1566620990 | 5630 | 5630 | 5630 | 5630 | 2299 |
| 231 | 20250212 | 151500 | 1553677620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20250212 | 151400 | 1553677620 | 5630 | 5620 | 5640 | 5620 | 168 |
| 233 | 20250212 | 151300 | 1552731200 | 5640 | 5640 | 5640 | 5640 | 530 |
| 234 | 20250212 | 151200 | 1549742000 | 5640 | 5640 | 5640 | 5640 | 112 |
| 235 | 20250212 | 151100 | 1549110320 | 5640 | 5640 | 5640 | 5640 | 74 |
| 236 | 20250212 | 151000 | 1548692960 | 5640 | 5640 | 5640 | 5640 | 400 |
| 237 | 20250212 | 150900 | 1546436960 | 5650 | 5630 | 5650 | 5620 | 1599 |
| 238 | 20250212 | 150800 | 1537440250 | 5630 | 5630 | 5630 | 5630 | 1 |
| 239 | 20250212 | 150700 | 1537434620 | 5630 | 5650 | 5650 | 5630 | 2 |
| 240 | 20250212 | 150600 | 1537423340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20250212 | 150500 | 1537423340 | 5630 | 5640 | 5640 | 5630 | 240 |
| 242 | 20250212 | 150400 | 1536070140 | 5650 | 5650 | 5650 | 5650 | 10 |
| 243 | 20250212 | 150300 | 1536013640 | 5650 | 5650 | 5650 | 5620 | 360 |
| 244 | 20250212 | 150200 | 1533988640 | 5620 | 5620 | 5620 | 5620 | 30 |
| 245 | 20250212 | 150100 | 1533820040 | 5630 | 5610 | 5630 | 5610 | 2091 |
| 246 | 20250212 | 150000 | 1522058230 | 5610 | 5620 | 5620 | 5610 | 1919 |
| 247 | 20250212 | 145900 | 1511288630 | 5630 | 5630 | 5630 | 5630 | 6 |
| 248 | 20250212 | 145800 | 1511254850 | 5620 | 5630 | 5630 | 5620 | 4149 |
| 249 | 20250212 | 145700 | 1487921190 | 5630 | 5630 | 5630 | 5630 | 771 |
| 250 | 20250212 | 145600 | 1483580460 | 5640 | 5640 | 5640 | 5640 | 315 |
| 251 | 20250212 | 145500 | 1481803860 | 5650 | 5660 | 5660 | 5650 | 482 |
| 252 | 20250212 | 145400 | 1479080290 | 5660 | 5660 | 5660 | 5660 | 845 |
| 253 | 20250212 | 145300 | 1474297590 | 5660 | 5660 | 5660 | 5660 | 1100 |
| 254 | 20250212 | 145200 | 1468071590 | 5660 | 5660 | 5660 | 5660 | 21 |
| 255 | 20250212 | 145100 | 1467952730 | 5640 | 5640 | 5640 | 5640 | 75 |
| 256 | 20250212 | 145000 | 1467529730 | 5660 | 5660 | 5660 | 5660 | 504 |
| 257 | 20250212 | 144900 | 1464677090 | 5660 | 5650 | 5660 | 5650 | 1564 |
| 258 | 20250212 | 144800 | 1455839360 | 5640 | 5640 | 5640 | 5640 | 0 |
| 259 | 20250212 | 144700 | 1455839360 | 5640 | 5650 | 5650 | 5640 | 115 |
| 260 | 20250212 | 144600 | 1455190750 | 5640 | 5640 | 5650 | 5640 | 856 |
| 261 | 20250212 | 144500 | 1450354900 | 5640 | 5640 | 5640 | 5630 | 944 |
| 262 | 20250212 | 144400 | 1445030750 | 5640 | 5620 | 5650 | 5620 | 287 |
| 263 | 20250212 | 144300 | 1443414820 | 5620 | 5630 | 5630 | 5620 | 577 |
| 264 | 20250212 | 144200 | 1440171480 | 5620 | 5640 | 5640 | 5620 | 1127 |
| 265 | 20250212 | 144100 | 1433832680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 266 | 20250212 | 144000 | 1433832680 | 5630 | 5630 | 5640 | 5630 | 1394 |
| 267 | 20250212 | 143900 | 1425980920 | 5630 | 5630 | 5630 | 5630 | 1 |
| 268 | 20250212 | 143800 | 1425975290 | 5630 | 5630 | 5630 | 5630 | 35 |
| 269 | 20250212 | 143700 | 1425778240 | 5640 | 5640 | 5640 | 5640 | 200 |
| 270 | 20250212 | 143600 | 1424650240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20250212 | 143500 | 1424650240 | 5660 | 5630 | 5660 | 5630 | 46 |
| 272 | 20250212 | 143400 | 1424391230 | 5630 | 5630 | 5630 | 5630 | 440 |
| 273 | 20250212 | 143300 | 1421914030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20250212 | 143200 | 1421914030 | 5630 | 5630 | 5630 | 5630 | 1 |
| 275 | 20250212 | 143100 | 1421908400 | 5630 | 5640 | 5640 | 5630 | 1282 |
| 276 | 20250212 | 143000 | 1414690720 | 5630 | 5650 | 5650 | 5630 | 500 |
| 277 | 20250212 | 142900 | 1411872180 | 5660 | 5660 | 5660 | 5660 | 1 |
| 278 | 20250212 | 142800 | 1411866520 | 5650 | 5660 | 5660 | 5650 | 1005 |
| 279 | 20250212 | 142700 | 1406188220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 280 | 20250212 | 142600 | 1406188220 | 5660 | 5660 | 5660 | 5660 | 50 |
| 281 | 20250212 | 142500 | 1405905220 | 5660 | 5670 | 5670 | 5660 | 416 |
| 282 | 20250212 | 142400 | 1403549010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 283 | 20250212 | 142300 | 1403549010 | 5670 | 5660 | 5670 | 5660 | 1619 |
| 284 | 20250212 | 142200 | 1394381370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20250212 | 142100 | 1394381370 | 5660 | 5660 | 5660 | 5640 | 1475 |
| 286 | 20250212 | 142000 | 1386033210 | 5630 | 5640 | 5640 | 5630 | 127 |
| 287 | 20250212 | 141900 | 1385317650 | 5640 | 5640 | 5640 | 5640 | 450 |
| 288 | 20250212 | 141800 | 1382779650 | 5640 | 5640 | 5640 | 5640 | 1703 |
| 289 | 20250212 | 141700 | 1373174730 | 5640 | 5640 | 5640 | 5640 | 16 |
| 290 | 20250212 | 141600 | 1373084490 | 5640 | 5640 | 5640 | 5640 | 11 |
| 291 | 20250212 | 141500 | 1373022450 | 5640 | 5640 | 5640 | 5640 | 111 |
| 292 | 20250212 | 141400 | 1372396410 | 5640 | 5650 | 5650 | 5630 | 1083 |
| 293 | 20250212 | 141300 | 1366288690 | 5640 | 5650 | 5650 | 5640 | 505 |
| 294 | 20250212 | 141200 | 1363440440 | 5650 | 5650 | 5650 | 5650 | 200 |
| 295 | 20250212 | 141100 | 1362310440 | 5660 | 5650 | 5660 | 5640 | 375 |
| 296 | 20250212 | 141000 | 1360190900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 297 | 20250212 | 140900 | 1360190900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20250212 | 140800 | 1360190900 | 5650 | 5650 | 5650 | 5650 | 5 |
| 299 | 20250212 | 140700 | 1360162650 | 5650 | 5650 | 5650 | 5650 | 40 |
| 300 | 20250212 | 140600 | 1359936650 | 5650 | 5640 | 5650 | 5640 | 217 |
| 301 | 20250212 | 140500 | 1358712370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 302 | 20250212 | 140400 | 1358712370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 303 | 20250212 | 140300 | 1358712370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 304 | 20250212 | 140200 | 1358712370 | 5640 | 5650 | 5650 | 5640 | 926 |
| 305 | 20250212 | 140100 | 1353489690 | 5650 | 5650 | 5650 | 5650 | 34 |
| 306 | 20250212 | 140000 | 1353297590 | 5650 | 5640 | 5650 | 5640 | 1346 |
| 307 | 20250212 | 135900 | 1345696530 | 5640 | 5650 | 5650 | 5640 | 1961 |
| 308 | 20250212 | 135800 | 1334617180 | 5650 | 5650 | 5650 | 5650 | 75 |
| 309 | 20250212 | 135700 | 1334193430 | 5660 | 5660 | 5660 | 5660 | 200 |
| 310 | 20250212 | 135600 | 1333061430 | 5660 | 5650 | 5660 | 5650 | 31 |
| 311 | 20250212 | 135500 | 1332885980 | 5660 | 5670 | 5670 | 5660 | 685 |
| 312 | 20250212 | 135400 | 1329005030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 313 | 20250212 | 135300 | 1329005030 | 5680 | 5660 | 5680 | 5660 | 1181 |
| 314 | 20250212 | 135200 | 1322306900 | 5660 | 5660 | 5670 | 5660 | 342 |
| 315 | 20250212 | 135100 | 1320369620 | 5660 | 5660 | 5660 | 5660 | 115 |
| 316 | 20250212 | 135000 | 1319718720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 317 | 20250212 | 134900 | 1319718720 | 5650 | 5650 | 5650 | 5650 | 100 |
| 318 | 20250212 | 134800 | 1319153720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 319 | 20250212 | 134700 | 1319153720 | 5660 | 5670 | 5670 | 5660 | 158 |
| 320 | 20250212 | 134600 | 1318259420 | 5670 | 5670 | 5670 | 5670 | 1 |
| 321 | 20250212 | 134500 | 1318253750 | 5660 | 5660 | 5660 | 5660 | 0 |
| 322 | 20250212 | 134400 | 1318253750 | 5660 | 5660 | 5660 | 5660 | 645 |
| 323 | 20250212 | 134300 | 1314603050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 324 | 20250212 | 134200 | 1314603050 | 5660 | 5660 | 5660 | 5660 | 9 |
| 325 | 20250212 | 134100 | 1314552110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 326 | 20250212 | 134000 | 1314552110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 327 | 20250212 | 133900 | 1314552110 | 5660 | 5660 | 5660 | 5660 | 197 |
| 328 | 20250212 | 133800 | 1313437090 | 5660 | 5660 | 5660 | 5660 | 105 |
| 329 | 20250212 | 133700 | 1312842790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 330 | 20250212 | 133600 | 1312842790 | 5660 | 5660 | 5660 | 5660 | 484 |
| 331 | 20250212 | 133500 | 1310103350 | 5660 | 5660 | 5660 | 5660 | 3 |
| 332 | 20250212 | 133400 | 1310086370 | 5650 | 5660 | 5660 | 5650 | 2131 |
| 333 | 20250212 | 133300 | 1298040920 | 5660 | 5660 | 5660 | 5660 | 21 |
| 334 | 20250212 | 133200 | 1297922060 | 5660 | 5660 | 5660 | 5660 | 106 |
| 335 | 20250212 | 133100 | 1297322100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 336 | 20250212 | 133000 | 1297322100 | 5660 | 5660 | 5660 | 5660 | 100 |
| 337 | 20250212 | 132900 | 1296756100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 338 | 20250212 | 132800 | 1296756100 | 5650 | 5650 | 5650 | 5650 | 2536 |
| 339 | 20250212 | 132700 | 1282427700 | 5660 | 5660 | 5660 | 5660 | 1176 |
| 340 | 20250212 | 132600 | 1275771540 | 5650 | 5660 | 5660 | 5650 | 101 |
| 341 | 20250212 | 132500 | 1275199890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 342 | 20250212 | 132400 | 1275199890 | 5650 | 5650 | 5650 | 5650 | 542 |
| 343 | 20250212 | 132300 | 1272137590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 344 | 20250212 | 132200 | 1272137590 | 5660 | 5660 | 5660 | 5660 | 20 |
| 345 | 20250212 | 132100 | 1272024390 | 5660 | 5670 | 5670 | 5660 | 4421 |
| 346 | 20250212 | 132000 | 1246988610 | 5660 | 5660 | 5660 | 5660 | 0 |
| 347 | 20250212 | 131900 | 1246988610 | 5660 | 5660 | 5660 | 5660 | 0 |
| 348 | 20250212 | 131800 | 1246988610 | 5660 | 5660 | 5660 | 5660 | 193 |
| 349 | 20250212 | 131700 | 1245896230 | 5660 | 5660 | 5660 | 5660 | 835 |
| 350 | 20250212 | 131600 | 1241170130 | 5660 | 5660 | 5660 | 5650 | 70 |
| 351 | 20250212 | 131500 | 1240774430 | 5660 | 5650 | 5660 | 5650 | 48 |
| 352 | 20250212 | 131400 | 1240502950 | 5650 | 5660 | 5660 | 5650 | 1250 |
| 353 | 20250212 | 131300 | 1233440150 | 5670 | 5670 | 5670 | 5670 | 101 |
| 354 | 20250212 | 131200 | 1232867480 | 5670 | 5670 | 5670 | 5670 | 5 |
| 355 | 20250212 | 131100 | 1232839130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 356 | 20250212 | 131000 | 1232839130 | 5670 | 5670 | 5670 | 5670 | 88 |
| 357 | 20250212 | 130900 | 1232340170 | 5660 | 5660 | 5660 | 5660 | 600 |
| 358 | 20250212 | 130800 | 1228944170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 359 | 20250212 | 130700 | 1228944170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 360 | 20250212 | 130600 | 1228944170 | 5660 | 5660 | 5660 | 5660 | 630 |
| 361 | 20250212 | 130500 | 1225378370 | 5660 | 5670 | 5670 | 5660 | 728 |
| 362 | 20250212 | 130400 | 1221253600 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 363 | 20250212 | 130300 | 1215583600 | 5670 | 5670 | 5670 | 5670 | 4 |
| 364 | 20250212 | 130200 | 1215560920 | 5670 | 5670 | 5670 | 5670 | 700 |
| 365 | 20250212 | 130100 | 1211591920 | 5670 | 5660 | 5670 | 5660 | 374 |
| 366 | 20250212 | 130000 | 1209474850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 367 | 20250212 | 125900 | 1209474850 | 5650 | 5660 | 5660 | 5650 | 493 |
| 368 | 20250212 | 125800 | 1206689280 | 5660 | 5670 | 5670 | 5660 | 1112 |
| 369 | 20250212 | 125700 | 1200394520 | 5670 | 5670 | 5670 | 5670 | 32 |
| 370 | 20250212 | 125600 | 1200213080 | 5670 | 5670 | 5670 | 5670 | 2681 |
| 371 | 20250212 | 125500 | 1185011810 | 5670 | 5680 | 5680 | 5670 | 550 |
| 372 | 20250212 | 125400 | 1181891100 | 5680 | 5690 | 5690 | 5680 | 1956 |
| 373 | 20250212 | 125300 | 1170779820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 374 | 20250212 | 125200 | 1170774140 | 5690 | 5680 | 5690 | 5680 | 748 |
| 375 | 20250212 | 125100 | 1166525440 | 5680 | 5680 | 5680 | 5680 | 477 |
| 376 | 20250212 | 125000 | 1163816080 | 5680 | 5680 | 5680 | 5680 | 842 |
| 377 | 20250212 | 124900 | 1159033520 | 5680 | 5680 | 5690 | 5680 | 801 |
| 378 | 20250212 | 124800 | 1154483830 | 5680 | 5680 | 5690 | 5680 | 5394 |
| 379 | 20250212 | 124700 | 1123845800 | 5690 | 5690 | 5690 | 5690 | 427 |
| 380 | 20250212 | 124600 | 1121416170 | 5690 | 5690 | 5690 | 5690 | 1200 |
| 381 | 20250212 | 124500 | 1114588170 | 5700 | 5700 | 5700 | 5690 | 206 |
| 382 | 20250212 | 124400 | 1113414970 | 5700 | 5700 | 5700 | 5700 | 286 |
| 383 | 20250212 | 124300 | 1111784770 | 5700 | 5700 | 5700 | 5700 | 278 |
| 384 | 20250212 | 124200 | 1110200170 | 5700 | 5690 | 5700 | 5690 | 136 |
| 385 | 20250212 | 124100 | 1109424980 | 5700 | 5690 | 5700 | 5690 | 1557 |
| 386 | 20250212 | 124000 | 1100564800 | 5690 | 5680 | 5690 | 5680 | 1298 |
| 387 | 20250212 | 123900 | 1093180980 | 5680 | 5680 | 5680 | 5680 | 401 |
| 388 | 20250212 | 123800 | 1090903300 | 5670 | 5670 | 5670 | 5670 | 60 |
| 389 | 20250212 | 123700 | 1090563100 | 5670 | 5670 | 5670 | 5670 | 130 |
| 390 | 20250212 | 123600 | 1089826000 | 5670 | 5670 | 5670 | 5670 | 300 |
| 391 | 20250212 | 123500 | 1088125000 | 5680 | 5680 | 5680 | 5680 | 500 |
| 392 | 20250212 | 123400 | 1085285000 | 5690 | 5680 | 5690 | 5680 | 440 |
| 393 | 20250212 | 123300 | 1082785200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 394 | 20250212 | 123200 | 1082785200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 395 | 20250212 | 123100 | 1082785200 | 5680 | 5670 | 5680 | 5660 | 547 |
| 396 | 20250212 | 123000 | 1079686710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 397 | 20250212 | 122900 | 1079686710 | 5670 | 5680 | 5680 | 5670 | 60 |
| 398 | 20250212 | 122800 | 1079346410 | 5680 | 5670 | 5680 | 5670 | 352 |
| 399 | 20250212 | 122700 | 1077348550 | 5670 | 5670 | 5670 | 5670 | 396 |
| 400 | 20250212 | 122600 | 1075103230 | 5670 | 5680 | 5680 | 5670 | 757 |
| 401 | 20250212 | 122500 | 1070805630 | 5680 | 5680 | 5680 | 5680 | 772 |
| 402 | 20250212 | 122400 | 1066420670 | 5690 | 5690 | 5690 | 5690 | 366 |
| 403 | 20250212 | 122300 | 1064338130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20250212 | 122200 | 1064338130 | 5690 | 5690 | 5690 | 5690 | 15 |
| 405 | 20250212 | 122100 | 1064252780 | 5690 | 5690 | 5700 | 5690 | 156 |
| 406 | 20250212 | 122000 | 1063365130 | 5690 | 5690 | 5690 | 5690 | 286 |
| 407 | 20250212 | 121900 | 1061737790 | 5690 | 5690 | 5690 | 5690 | 100 |
| 408 | 20250212 | 121800 | 1061168790 | 5700 | 5690 | 5700 | 5690 | 255 |
| 409 | 20250212 | 121700 | 1059717740 | 5660 | 5690 | 5690 | 5660 | 201 |
| 410 | 20250212 | 121600 | 1058574080 | 5660 | 5680 | 5680 | 5660 | 319 |
| 411 | 20250212 | 121500 | 1056765320 | 5670 | 5670 | 5670 | 5670 | 10 |
| 412 | 20250212 | 121400 | 1056708620 | 5700 | 5670 | 5700 | 5670 | 615 |
| 413 | 20250212 | 121300 | 1053213590 | 5680 | 5700 | 5700 | 5680 | 703 |
| 414 | 20250212 | 121200 | 1049220530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 415 | 20250212 | 121100 | 1049220530 | 5700 | 5700 | 5700 | 5700 | 893 |
| 416 | 20250212 | 121000 | 1044130430 | 5690 | 5690 | 5690 | 5680 | 962 |
| 417 | 20250212 | 120900 | 1038657650 | 5690 | 5680 | 5690 | 5680 | 1161 |
| 418 | 20250212 | 120800 | 1032051570 | 5670 | 5670 | 5670 | 5670 | 200 |
| 419 | 20250212 | 120700 | 1030917570 | 5700 | 5700 | 5700 | 5690 | 3589 |
| 420 | 20250212 | 120600 | 1010460320 | 5700 | 5700 | 5700 | 5700 | 40 |
| 421 | 20250212 | 120500 | 1010232320 | 5700 | 5690 | 5700 | 5690 | 1037 |
| 422 | 20250212 | 120400 | 1004331750 | 5680 | 5670 | 5680 | 5670 | 1543 |
| 423 | 20250212 | 120300 | 995568010 | 5680 | 5680 | 5680 | 5680 | 170 |
| 424 | 20250212 | 120200 | 994602410 | 5680 | 5660 | 5680 | 5660 | 1430 |
| 425 | 20250212 | 120100 | 986481800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 426 | 20250212 | 120000 | 986481800 | 5660 | 5660 | 5660 | 5660 | 761 |
| 427 | 20250212 | 115900 | 982174540 | 5650 | 5650 | 5650 | 5650 | 3741 |
| 428 | 20250212 | 115800 | 961037890 | 5650 | 5650 | 5650 | 5650 | 217 |
| 429 | 20250212 | 115700 | 959811840 | 5650 | 5650 | 5650 | 5650 | 227 |
| 430 | 20250212 | 115600 | 958529290 | 5650 | 5650 | 5650 | 5650 | 0 |
| 431 | 20250212 | 115500 | 958529290 | 5650 | 5650 | 5650 | 5650 | 0 |
| 432 | 20250212 | 115400 | 958529290 | 5650 | 5650 | 5650 | 5650 | 100 |
| 433 | 20250212 | 115300 | 957964290 | 5650 | 5650 | 5650 | 5650 | 816 |
| 434 | 20250212 | 115200 | 953353890 | 5650 | 5650 | 5650 | 5650 | 300 |
| 435 | 20250212 | 115100 | 951658890 | 5640 | 5650 | 5650 | 5640 | 240 |
| 436 | 20250212 | 115000 | 950302900 | 5650 | 5650 | 5650 | 5650 | 291 |
| 437 | 20250212 | 114900 | 948658750 | 5640 | 5660 | 5660 | 5640 | 2 |
| 438 | 20250212 | 114800 | 948647450 | 5660 | 5640 | 5660 | 5640 | 109 |
| 439 | 20250212 | 114700 | 948032660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 440 | 20250212 | 114600 | 948032660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 441 | 20250212 | 114500 | 948032660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 442 | 20250212 | 114400 | 948032660 | 5640 | 5640 | 5640 | 5640 | 26 |
| 443 | 20250212 | 114300 | 947886020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 444 | 20250212 | 114200 | 947886020 | 5650 | 5650 | 5650 | 5650 | 786 |
| 445 | 20250212 | 114100 | 943445120 | 5640 | 5650 | 5650 | 5640 | 305 |
| 446 | 20250212 | 114000 | 941724870 | 5640 | 5650 | 5650 | 5640 | 78 |
| 447 | 20250212 | 113900 | 941284900 | 5650 | 5650 | 5650 | 5650 | 1 |
| 448 | 20250212 | 113800 | 941279250 | 5650 | 5660 | 5660 | 5650 | 1943 |
| 449 | 20250212 | 113700 | 930300300 | 5650 | 5660 | 5660 | 5650 | 2311 |
| 450 | 20250212 | 113600 | 917230270 | 5670 | 5670 | 5670 | 5670 | 186 |
| 451 | 20250212 | 113500 | 916175650 | 5680 | 5680 | 5680 | 5680 | 121 |
| 452 | 20250212 | 113400 | 915488370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 453 | 20250212 | 113300 | 915488370 | 5680 | 5680 | 5680 | 5680 | 20 |
| 454 | 20250212 | 113200 | 915374770 | 5680 | 5680 | 5680 | 5680 | 600 |
| 455 | 20250212 | 113100 | 911966770 | 5680 | 5680 | 5680 | 5680 | 132 |
| 456 | 20250212 | 113000 | 911217010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20250212 | 112900 | 911217010 | 5670 | 5680 | 5680 | 5670 | 453 |
| 458 | 20250212 | 112800 | 908645800 | 5670 | 5670 | 5670 | 5670 | 1411 |
| 459 | 20250212 | 112700 | 900645430 | 5670 | 5660 | 5670 | 5660 | 910 |
| 460 | 20250212 | 112600 | 895485830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 461 | 20250212 | 112500 | 895485830 | 5660 | 5660 | 5660 | 5660 | 264 |
| 462 | 20250212 | 112400 | 893991590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 463 | 20250212 | 112300 | 893991590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 464 | 20250212 | 112200 | 893991590 | 5650 | 5650 | 5650 | 5650 | 300 |
| 465 | 20250212 | 112100 | 892296590 | 5650 | 5650 | 5650 | 5650 | 548 |
| 466 | 20250212 | 112000 | 889200390 | 5650 | 5650 | 5650 | 5650 | 20 |
| 467 | 20250212 | 111900 | 889087390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 468 | 20250212 | 111800 | 889087390 | 5650 | 5650 | 5650 | 5650 | 315 |
| 469 | 20250212 | 111700 | 887307640 | 5650 | 5650 | 5650 | 5650 | 5 |
| 470 | 20250212 | 111600 | 887279390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 471 | 20250212 | 111500 | 887279390 | 5650 | 5660 | 5660 | 5650 | 365 |
| 472 | 20250212 | 111400 | 885217040 | 5660 | 5660 | 5660 | 5660 | 1600 |
| 473 | 20250212 | 111300 | 876161040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 474 | 20250212 | 111200 | 876161040 | 5650 | 5650 | 5650 | 5650 | 100 |
| 475 | 20250212 | 111100 | 875596040 | 5650 | 5660 | 5660 | 5650 | 295 |
| 476 | 20250212 | 111000 | 873928990 | 5660 | 5660 | 5660 | 5660 | 1545 |
| 477 | 20250212 | 110900 | 865184290 | 5660 | 5660 | 5660 | 5660 | 400 |
| 478 | 20250212 | 110800 | 862920290 | 5650 | 5640 | 5650 | 5640 | 161 |
| 479 | 20250212 | 110700 | 862010680 | 5650 | 5650 | 5650 | 5650 | 2 |
| 480 | 20250212 | 110600 | 861999380 | 5640 | 5640 | 5640 | 5640 | 144 |
| 481 | 20250212 | 110500 | 861187220 | 5640 | 5640 | 5640 | 5640 | 300 |
| 482 | 20250212 | 110400 | 859495220 | 5640 | 5660 | 5660 | 5640 | 186 |
| 483 | 20250212 | 110300 | 858444390 | 5660 | 5660 | 5660 | 5660 | 1 |
| 484 | 20250212 | 110200 | 858438730 | 5640 | 5640 | 5640 | 5640 | 10 |
| 485 | 20250212 | 110100 | 858382330 | 5650 | 5650 | 5650 | 5650 | 143 |
| 486 | 20250212 | 110000 | 857574380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 487 | 20250212 | 105900 | 857574380 | 5650 | 5650 | 5650 | 5650 | 1065 |
| 488 | 20250212 | 105800 | 851557130 | 5660 | 5640 | 5660 | 5640 | 412 |
| 489 | 20250212 | 105700 | 849225600 | 5650 | 5660 | 5660 | 5650 | 2316 |
| 490 | 20250212 | 105600 | 836130840 | 5660 | 5670 | 5670 | 5660 | 364 |
| 491 | 20250212 | 105500 | 834068600 | 5660 | 5660 | 5660 | 5660 | 50 |
| 492 | 20250212 | 105400 | 833785600 | 5660 | 5660 | 5660 | 5660 | 259 |
| 493 | 20250212 | 105300 | 832319660 | 5660 | 5660 | 5660 | 5660 | 457 |
| 494 | 20250212 | 105200 | 829733040 | 5660 | 5660 | 5660 | 5660 | 365 |
| 495 | 20250212 | 105100 | 827667140 | 5660 | 5650 | 5660 | 5650 | 98 |
| 496 | 20250212 | 105000 | 827112560 | 5650 | 5650 | 5650 | 5650 | 628 |
| 497 | 20250212 | 104900 | 823564360 | 5650 | 5660 | 5660 | 5650 | 290 |
| 498 | 20250212 | 104800 | 821924790 | 5660 | 5650 | 5660 | 5650 | 25 |
| 499 | 20250212 | 104700 | 821783340 | 5660 | 5670 | 5670 | 5660 | 54 |
| 500 | 20250212 | 104600 | 821477690 | 5660 | 5670 | 5670 | 5660 | 291 |
| 501 | 20250212 | 104500 | 819829520 | 5670 | 5670 | 5670 | 5670 | 74 |
| 502 | 20250212 | 104400 | 819409940 | 5670 | 5680 | 5680 | 5670 | 303 |
| 503 | 20250212 | 104300 | 817689880 | 5680 | 5680 | 5680 | 5680 | 981 |
| 504 | 20250212 | 104200 | 812117800 | 5670 | 5650 | 5670 | 5650 | 1077 |
| 505 | 20250212 | 104100 | 806012030 | 5650 | 5650 | 5650 | 5650 | 0 |
| 506 | 20250212 | 104000 | 806012030 | 5650 | 5660 | 5660 | 5650 | 260 |
| 507 | 20250212 | 103900 | 804541830 | 5640 | 5650 | 5650 | 5640 | 2442 |
| 508 | 20250212 | 103800 | 790749890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 509 | 20250212 | 103700 | 790749890 | 5650 | 5660 | 5660 | 5650 | 987 |
| 510 | 20250212 | 103600 | 785173250 | 5660 | 5650 | 5660 | 5650 | 146 |
| 511 | 20250212 | 103500 | 784348140 | 5660 | 5660 | 5660 | 5660 | 1227 |
| 512 | 20250212 | 103400 | 777403320 | 5660 | 5650 | 5660 | 5650 | 2278 |
| 513 | 20250212 | 103300 | 764525710 | 5650 | 5650 | 5650 | 5650 | 903 |
| 514 | 20250212 | 103200 | 759423760 | 5660 | 5660 | 5660 | 5650 | 1281 |
| 515 | 20250212 | 103100 | 752174690 | 5660 | 5680 | 5680 | 5660 | 3085 |
| 516 | 20250212 | 103000 | 734683570 | 5680 | 5690 | 5690 | 5670 | 1070 |
| 517 | 20250212 | 102900 | 728595960 | 5680 | 5680 | 5690 | 5670 | 886 |
| 518 | 20250212 | 102800 | 723563820 | 5680 | 5680 | 5690 | 5680 | 602 |
| 519 | 20250212 | 102700 | 720139460 | 5680 | 5680 | 5680 | 5670 | 1672 |
| 520 | 20250212 | 102600 | 710645820 | 5680 | 5670 | 5680 | 5670 | 908 |
| 521 | 20250212 | 102500 | 705497440 | 5670 | 5660 | 5670 | 5660 | 807 |
| 522 | 20250212 | 102400 | 700922100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 523 | 20250212 | 102300 | 700922100 | 5650 | 5650 | 5650 | 5650 | 730 |
| 524 | 20250212 | 102200 | 696797600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 525 | 20250212 | 102100 | 696797600 | 5650 | 5670 | 5670 | 5650 | 2291 |
| 526 | 20250212 | 102000 | 683848140 | 5660 | 5650 | 5660 | 5650 | 2419 |
| 527 | 20250212 | 101900 | 670170640 | 5650 | 5650 | 5650 | 5650 | 500 |
| 528 | 20250212 | 101800 | 667345640 | 5650 | 5640 | 5650 | 5640 | 993 |
| 529 | 20250212 | 101700 | 661736260 | 5640 | 5640 | 5640 | 5640 | 1272 |
| 530 | 20250212 | 101600 | 654562180 | 5620 | 5640 | 5640 | 5620 | 137 |
| 531 | 20250212 | 101500 | 653791030 | 5640 | 5630 | 5640 | 5630 | 3400 |
| 532 | 20250212 | 101400 | 634648880 | 5600 | 5600 | 5600 | 5600 | 0 |
| 533 | 20250212 | 101300 | 634648880 | 5600 | 5630 | 5630 | 5600 | 288 |
| 534 | 20250212 | 101200 | 633035050 | 5620 | 5620 | 5620 | 5620 | 113 |
| 535 | 20250212 | 101100 | 632399990 | 5630 | 5630 | 5630 | 5630 | 119 |
| 536 | 20250212 | 101000 | 631730020 | 5630 | 5600 | 5630 | 5590 | 1432 |
| 537 | 20250212 | 100900 | 623716540 | 5600 | 5610 | 5610 | 5600 | 229 |
| 538 | 20250212 | 100800 | 622432140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 539 | 20250212 | 100700 | 622432140 | 5630 | 5610 | 5630 | 5610 | 11 |
| 540 | 20250212 | 100600 | 622370410 | 5610 | 5610 | 5610 | 5610 | 50 |
| 541 | 20250212 | 100500 | 622089910 | 5600 | 5620 | 5620 | 5600 | 2100 |
| 542 | 20250212 | 100400 | 610320600 | 5620 | 5620 | 5620 | 5620 | 110 |
| 543 | 20250212 | 100300 | 609702400 | 5620 | 5630 | 5640 | 5620 | 160 |
| 544 | 20250212 | 100200 | 608802210 | 5640 | 5630 | 5640 | 5630 | 60 |
| 545 | 20250212 | 100100 | 608464310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 546 | 20250212 | 100000 | 608464310 | 5640 | 5640 | 5640 | 5640 | 1 |
| 547 | 20250212 | 095900 | 608458670 | 5640 | 5610 | 5640 | 5610 | 319 |
| 548 | 20250212 | 095800 | 606668660 | 5610 | 5620 | 5620 | 5610 | 69 |
| 549 | 20250212 | 095700 | 606281050 | 5620 | 5610 | 5620 | 5610 | 110 |
| 550 | 20250212 | 095600 | 605663920 | 5610 | 5610 | 5610 | 5610 | 18 |
| 551 | 20250212 | 095500 | 605562940 | 5610 | 5610 | 5610 | 5610 | 1009 |
| 552 | 20250212 | 095400 | 599902450 | 5620 | 5640 | 5640 | 5620 | 457 |
| 553 | 20250212 | 095300 | 597334090 | 5610 | 5610 | 5610 | 5610 | 2 |
| 554 | 20250212 | 095200 | 597322870 | 5610 | 5620 | 5620 | 5610 | 310 |
| 555 | 20250212 | 095100 | 595582770 | 5620 | 5620 | 5620 | 5620 | 1509 |
| 556 | 20250212 | 095000 | 587102190 | 5620 | 5630 | 5630 | 5620 | 1791 |
| 557 | 20250212 | 094900 | 577021530 | 5640 | 5650 | 5650 | 5640 | 220 |
| 558 | 20250212 | 094800 | 575779030 | 5630 | 5630 | 5640 | 5630 | 185 |
| 559 | 20250212 | 094700 | 574736480 | 5630 | 5660 | 5660 | 5630 | 470 |
| 560 | 20250212 | 094600 | 572082980 | 5660 | 5640 | 5660 | 5640 | 1142 |
| 561 | 20250212 | 094500 | 565626560 | 5640 | 5630 | 5640 | 5630 | 494 |
| 562 | 20250212 | 094400 | 562841400 | 5640 | 5620 | 5650 | 5620 | 2081 |
| 563 | 20250212 | 094300 | 551118200 | 5610 | 5600 | 5610 | 5600 | 1319 |
| 564 | 20250212 | 094200 | 543719130 | 5570 | 5590 | 5600 | 5570 | 1234 |
| 565 | 20250212 | 094100 | 536822230 | 5590 | 5570 | 5590 | 5570 | 951 |
| 566 | 20250212 | 094000 | 531517850 | 5600 | 5580 | 5600 | 5560 | 2856 |
| 567 | 20250212 | 093900 | 515552540 | 5560 | 5590 | 5590 | 5560 | 556 |
| 568 | 20250212 | 093800 | 512446450 | 5590 | 5590 | 5590 | 5590 | 15 |
| 569 | 20250212 | 093700 | 512362600 | 5580 | 5570 | 5590 | 5550 | 4286 |
| 570 | 20250212 | 093600 | 488472730 | 5570 | 5570 | 5570 | 5570 | 17 |
| 571 | 20250212 | 093500 | 488378040 | 5550 | 5550 | 5550 | 5550 | 10 |
| 572 | 20250212 | 093400 | 488322540 | 5550 | 5550 | 5550 | 5550 | 2000 |
| 573 | 20250212 | 093300 | 477222540 | 5550 | 5590 | 5590 | 5550 | 2457 |
| 574 | 20250212 | 093200 | 463560890 | 5600 | 5600 | 5600 | 5590 | 551 |
| 575 | 20250212 | 093100 | 460475300 | 5600 | 5580 | 5600 | 5570 | 4527 |
| 576 | 20250212 | 093000 | 435213820 | 5600 | 5590 | 5600 | 5590 | 229 |
| 577 | 20250212 | 092900 | 433933690 | 5600 | 5590 | 5600 | 5580 | 342 |
| 578 | 20250212 | 092800 | 432022790 | 5600 | 5570 | 5600 | 5570 | 181 |
| 579 | 20250212 | 092700 | 431009280 | 5570 | 5570 | 5570 | 5570 | 50 |
| 580 | 20250212 | 092600 | 430730780 | 5570 | 5610 | 5610 | 5560 | 1243 |
| 581 | 20250212 | 092500 | 423792320 | 5600 | 5600 | 5600 | 5600 | 31 |
| 582 | 20250212 | 092400 | 423618720 | 5610 | 5590 | 5610 | 5590 | 126 |
| 583 | 20250212 | 092300 | 422914160 | 5590 | 5590 | 5590 | 5590 | 500 |
| 584 | 20250212 | 092200 | 420119160 | 5590 | 5590 | 5590 | 5590 | 46 |
| 585 | 20250212 | 092100 | 419862020 | 5590 | 5590 | 5600 | 5590 | 2221 |
| 586 | 20250212 | 092000 | 407425590 | 5590 | 5560 | 5590 | 5550 | 945 |
| 587 | 20250212 | 091900 | 402159440 | 5560 | 5560 | 5560 | 5560 | 548 |
| 588 | 20250212 | 091800 | 399112560 | 5590 | 5570 | 5590 | 5560 | 140 |
| 589 | 20250212 | 091700 | 398332010 | 5590 | 5590 | 5590 | 5590 | 894 |
| 590 | 20250212 | 091600 | 393334550 | 5590 | 5590 | 5590 | 5570 | 7550 |
| 591 | 20250212 | 091500 | 351146270 | 5590 | 5530 | 5590 | 5530 | 2841 |
| 592 | 20250212 | 091400 | 335294460 | 5580 | 5570 | 5580 | 5520 | 5009 |
| 593 | 20250212 | 091300 | 307555540 | 5570 | 5570 | 5580 | 5540 | 3922 |
| 594 | 20250212 | 091200 | 285715350 | 5570 | 5530 | 5570 | 5530 | 1880 |
| 595 | 20250212 | 091100 | 275264880 | 5530 | 5530 | 5550 | 5530 | 7052 |
| 596 | 20250212 | 091000 | 236244960 | 5530 | 5530 | 5550 | 5520 | 895 |
| 597 | 20250212 | 090900 | 231283930 | 5530 | 5530 | 5530 | 5530 | 3755 |
| 598 | 20250212 | 090800 | 210518780 | 5530 | 5560 | 5560 | 5530 | 6736 |
| 599 | 20250212 | 090700 | 173156540 | 5550 | 5560 | 5580 | 5550 | 2106 |
| 600 | 20250212 | 090600 | 161445730 | 5560 | 5590 | 5590 | 5560 | 2083 |
| 601 | 20250212 | 090500 | 149849010 | 5560 | 5560 | 5590 | 5560 | 997 |
| 602 | 20250212 | 090400 | 144294090 | 5560 | 5590 | 5590 | 5560 | 2350 |
| 603 | 20250212 | 090300 | 131221830 | 5560 | 5550 | 5580 | 5550 | 2495 |
| 604 | 20250212 | 090200 | 117344870 | 5550 | 5580 | 5580 | 5550 | 7779 |
| 605 | 20250212 | 090100 | 73996520 | 5580 | 5600 | 5630 | 5580 | 6569 |
| 606 | 20250212 | 090000 | 37270360 | 5600 | 5650 | 5670 | 5600 | 6627 |