31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 3 | 20250212 | 193400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20250212 | 193300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20250212 | 193200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20250212 | 193100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20250212 | 193000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20250212 | 192900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20250212 | 192800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20250212 | 192700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20250212 | 192600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20250212 | 192500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20250212 | 192400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20250212 | 192300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20250212 | 192200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20250212 | 192100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20250212 | 192000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20250212 | 191900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20250212 | 191800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20250212 | 191700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20250212 | 191600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20250212 | 191500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20250212 | 191400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20250212 | 191300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20250212 | 191200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20250212 | 191100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20250212 | 191000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20250212 | 190900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20250212 | 190800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20250212 | 190700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20250212 | 190600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20250212 | 190500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 33 | 20250212 | 190400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20250212 | 190300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20250212 | 190200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20250212 | 190100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20250212 | 190000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20250212 | 185900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20250212 | 185800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20250212 | 185700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20250212 | 185600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20250212 | 185500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20250212 | 185400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20250212 | 185300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20250212 | 185200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20250212 | 185100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20250212 | 185000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20250212 | 184900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20250212 | 184800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20250212 | 184700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20250212 | 184600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20250212 | 184500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20250212 | 184400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20250212 | 184300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20250212 | 184200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20250212 | 184100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20250212 | 184000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20250212 | 183900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20250212 | 183800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20250212 | 183700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20250212 | 183600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20250212 | 183500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 63 | 20250212 | 183400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20250212 | 183300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20250212 | 183200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20250212 | 183100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20250212 | 183000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20250212 | 182900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20250212 | 182800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20250212 | 182700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20250212 | 182600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20250212 | 182500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20250212 | 182400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20250212 | 182300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20250212 | 182200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20250212 | 182100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20250212 | 182000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20250212 | 181900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20250212 | 181800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20250212 | 181700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20250212 | 181600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20250212 | 181500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20250212 | 181400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20250212 | 181300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20250212 | 181200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20250212 | 181100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20250212 | 181000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20250212 | 180900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20250212 | 180800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20250212 | 180700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20250212 | 180600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20250212 | 180500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 93 | 20250212 | 180400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20250212 | 180300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20250212 | 180200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20250212 | 180100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20250212 | 180000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20250212 | 175900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20250212 | 175800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20250212 | 175700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20250212 | 175600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20250212 | 175500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20250212 | 175400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20250212 | 175300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20250212 | 175200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20250212 | 175100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20250212 | 175000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20250212 | 174900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20250212 | 174800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20250212 | 174700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20250212 | 174600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20250212 | 174500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20250212 | 174400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20250212 | 174300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20250212 | 174200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20250212 | 174100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20250212 | 174000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20250212 | 173900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20250212 | 173800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20250212 | 173700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20250212 | 173600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20250212 | 173500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 123 | 20250212 | 173400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20250212 | 173300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20250212 | 173200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20250212 | 173100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20250212 | 173000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20250212 | 172900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20250212 | 172800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20250212 | 172700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20250212 | 172600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20250212 | 172500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20250212 | 172400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20250212 | 172300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20250212 | 172200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20250212 | 172100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20250212 | 172000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20250212 | 171900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20250212 | 171800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20250212 | 171700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20250212 | 171600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20250212 | 171500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20250212 | 171400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20250212 | 171300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20250212 | 171200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20250212 | 171100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20250212 | 171000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20250212 | 170900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20250212 | 170800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20250212 | 170700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20250212 | 170600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20250212 | 170500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 153 | 20250212 | 170400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20250212 | 170300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20250212 | 170200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20250212 | 170100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20250212 | 170000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20250212 | 165900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20250212 | 165800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20250212 | 165700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20250212 | 165600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20250212 | 165500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20250212 | 165400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20250212 | 165300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20250212 | 165200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20250212 | 165100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20250212 | 165000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20250212 | 164900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20250212 | 164800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20250212 | 164700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20250212 | 164600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20250212 | 164500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20250212 | 164400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20250212 | 164300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20250212 | 164200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20250212 | 164100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20250212 | 164000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20250212 | 163900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20250212 | 163800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20250212 | 163700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20250212 | 163600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20250212 | 163500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 183 | 20250212 | 163400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20250212 | 163300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20250212 | 163200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20250212 | 163100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20250212 | 163000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20250212 | 162900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20250212 | 162800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20250212 | 162700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20250212 | 162600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20250212 | 162500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20250212 | 162400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20250212 | 162300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20250212 | 162200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20250212 | 162100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20250212 | 162000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20250212 | 161900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20250212 | 161800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20250212 | 161700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20250212 | 161600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20250212 | 161500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20250212 | 161400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20250212 | 161300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20250212 | 161200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20250212 | 161100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20250212 | 161000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20250212 | 160900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20250212 | 160800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20250212 | 160700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20250212 | 160600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20250212 | 160500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 213 | 20250212 | 160400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20250212 | 160300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20250212 | 160200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20250212 | 160100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20250212 | 160000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20250212 | 155900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20250212 | 155800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20250212 | 155700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20250212 | 155600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20250212 | 155500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20250212 | 155400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20250212 | 155300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20250212 | 155200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20250212 | 155100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20250212 | 155000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20250212 | 154900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20250212 | 154800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20250212 | 154700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20250212 | 154600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20250212 | 154500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20250212 | 154400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20250212 | 154300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20250212 | 154200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20250212 | 154100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20250212 | 154000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20250212 | 153900 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20250212 | 153800 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20250212 | 153700 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20250212 | 153600 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20250212 | 153500 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 243 | 20250212 | 153400 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20250212 | 153300 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20250212 | 153200 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20250212 | 153100 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20250212 | 153000 | 2710209625 | 4400 | 4400 | 4400 | 4400 | 7104 |
| 248 | 20250212 | 152900 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 249 | 20250212 | 152800 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 250 | 20250212 | 152700 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 251 | 20250212 | 152600 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 252 | 20250212 | 152500 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 253 | 20250212 | 152400 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 254 | 20250212 | 152300 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20250212 | 152200 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 256 | 20250212 | 152100 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20250212 | 152000 | 2678952025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 258 | 20250212 | 151900 | 2678952025 | 4390 | 4370 | 4390 | 4370 | 1005 |
| 259 | 20250212 | 151800 | 2674557590 | 4370 | 4380 | 4380 | 4370 | 3237 |
| 260 | 20250212 | 151700 | 2660400045 | 4380 | 4385 | 4385 | 4380 | 147 |
| 261 | 20250212 | 151600 | 2659755595 | 4380 | 4375 | 4380 | 4375 | 307 |
| 262 | 20250212 | 151500 | 2658411135 | 4380 | 4380 | 4380 | 4375 | 125 |
| 263 | 20250212 | 151400 | 2657863655 | 4380 | 4375 | 4380 | 4375 | 112 |
| 264 | 20250212 | 151300 | 2657373650 | 4385 | 4385 | 4385 | 4385 | 0 |
| 265 | 20250212 | 151200 | 2657373650 | 4385 | 4385 | 4385 | 4385 | 20 |
| 266 | 20250212 | 151100 | 2657285950 | 4390 | 4385 | 4390 | 4385 | 114 |
| 267 | 20250212 | 151000 | 2656785515 | 4390 | 4390 | 4390 | 4390 | 14 |
| 268 | 20250212 | 150900 | 2656724055 | 4390 | 4385 | 4390 | 4385 | 110 |
| 269 | 20250212 | 150800 | 2656241565 | 4385 | 4385 | 4385 | 4385 | 983 |
| 270 | 20250212 | 150700 | 2651931110 | 4385 | 4375 | 4385 | 4375 | 895 |
| 271 | 20250212 | 150600 | 2648012325 | 4375 | 4375 | 4375 | 4375 | 2 |
| 272 | 20250212 | 150500 | 2648003575 | 4385 | 4375 | 4385 | 4375 | 225 |
| 273 | 20250212 | 150400 | 2647017395 | 4370 | 4350 | 4370 | 4350 | 3744 |
| 274 | 20250212 | 150300 | 2630671765 | 4350 | 4350 | 4350 | 4350 | 2 |
| 275 | 20250212 | 150200 | 2630663065 | 4335 | 4345 | 4345 | 4335 | 450 |
| 276 | 20250212 | 150100 | 2628711085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20250212 | 150000 | 2628711085 | 4350 | 4340 | 4350 | 4340 | 1419 |
| 278 | 20250212 | 145900 | 2622552565 | 4340 | 4335 | 4340 | 4330 | 621 |
| 279 | 20250212 | 145800 | 2619862065 | 4335 | 4335 | 4340 | 4335 | 695 |
| 280 | 20250212 | 145700 | 2616849230 | 4340 | 4340 | 4340 | 4340 | 0 |
| 281 | 20250212 | 145600 | 2616849230 | 4340 | 4340 | 4340 | 4340 | 171 |
| 282 | 20250212 | 145500 | 2616107090 | 4350 | 4350 | 4350 | 4350 | 1 |
| 283 | 20250212 | 145400 | 2616102740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20250212 | 145300 | 2616102740 | 4350 | 4350 | 4350 | 4350 | 10 |
| 285 | 20250212 | 145200 | 2616059240 | 4350 | 4350 | 4350 | 4340 | 360 |
| 286 | 20250212 | 145100 | 2614495530 | 4350 | 4355 | 4360 | 4350 | 31 |
| 287 | 20250212 | 145000 | 2614360490 | 4350 | 4350 | 4350 | 4350 | 514 |
| 288 | 20250212 | 144900 | 2612124590 | 4350 | 4350 | 4350 | 4350 | 200 |
| 289 | 20250212 | 144800 | 2611254590 | 4350 | 4350 | 4350 | 4350 | 3 |
| 290 | 20250212 | 144700 | 2611241540 | 4345 | 4345 | 4345 | 4340 | 686 |
| 291 | 20250212 | 144600 | 2608261355 | 4350 | 4350 | 4350 | 4350 | 0 |
| 292 | 20250212 | 144500 | 2608261355 | 4350 | 4350 | 4350 | 4350 | 1 |
| 293 | 20250212 | 144400 | 2608257005 | 4350 | 4350 | 4350 | 4350 | 0 |
| 294 | 20250212 | 144300 | 2608257005 | 4350 | 4350 | 4350 | 4350 | 13 |
| 295 | 20250212 | 144200 | 2608200455 | 4350 | 4360 | 4360 | 4350 | 515 |
| 296 | 20250212 | 144100 | 2605959870 | 4360 | 4360 | 4360 | 4360 | 1 |
| 297 | 20250212 | 144000 | 2605955510 | 4355 | 4355 | 4355 | 4355 | 1 |
| 298 | 20250212 | 143900 | 2605951155 | 4360 | 4355 | 4360 | 4355 | 839 |
| 299 | 20250212 | 143800 | 2602295810 | 4350 | 4350 | 4350 | 4350 | 24 |
| 300 | 20250212 | 143700 | 2602191410 | 4350 | 4355 | 4355 | 4350 | 307 |
| 301 | 20250212 | 143600 | 2600854925 | 4360 | 4360 | 4360 | 4360 | 20 |
| 302 | 20250212 | 143500 | 2600767725 | 4360 | 4360 | 4360 | 4360 | 158 |
| 303 | 20250212 | 143400 | 2600078845 | 4360 | 4360 | 4360 | 4360 | 296 |
| 304 | 20250212 | 143300 | 2598788285 | 4360 | 4360 | 4360 | 4360 | 319 |
| 305 | 20250212 | 143200 | 2597397445 | 4360 | 4360 | 4360 | 4360 | 0 |
| 306 | 20250212 | 143100 | 2597397445 | 4360 | 4365 | 4365 | 4360 | 1632 |
| 307 | 20250212 | 143000 | 2590278975 | 4370 | 4365 | 4370 | 4365 | 130 |
| 308 | 20250212 | 142900 | 2589711490 | 4370 | 4370 | 4370 | 4370 | 100 |
| 309 | 20250212 | 142800 | 2589274490 | 4370 | 4365 | 4380 | 4365 | 2044 |
| 310 | 20250212 | 142700 | 2580340545 | 4370 | 4370 | 4370 | 4370 | 500 |
| 311 | 20250212 | 142600 | 2578155545 | 4365 | 4365 | 4365 | 4365 | 146 |
| 312 | 20250212 | 142500 | 2577518255 | 4365 | 4365 | 4365 | 4365 | 0 |
| 313 | 20250212 | 142400 | 2577518255 | 4365 | 4365 | 4365 | 4365 | 54 |
| 314 | 20250212 | 142300 | 2577282545 | 4365 | 4365 | 4365 | 4360 | 412 |
| 315 | 20250212 | 142200 | 2575484170 | 4365 | 4365 | 4365 | 4365 | 430 |
| 316 | 20250212 | 142100 | 2573607220 | 4370 | 4360 | 4370 | 4360 | 488 |
| 317 | 20250212 | 142000 | 2571477215 | 4355 | 4355 | 4355 | 4355 | 2 |
| 318 | 20250212 | 141900 | 2571468505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20250212 | 141800 | 2571468505 | 4370 | 4370 | 4370 | 4355 | 1823 |
| 320 | 20250212 | 141700 | 2563512040 | 4365 | 4365 | 4365 | 4365 | 1361 |
| 321 | 20250212 | 141600 | 2557571275 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20250212 | 141500 | 2557571275 | 4375 | 4370 | 4375 | 4370 | 122 |
| 323 | 20250212 | 141400 | 2557038050 | 4370 | 4365 | 4375 | 4365 | 947 |
| 324 | 20250212 | 141300 | 2552900990 | 4365 | 4365 | 4365 | 4365 | 1 |
| 325 | 20250212 | 141200 | 2552896625 | 4370 | 4375 | 4375 | 4370 | 678 |
| 326 | 20250212 | 141100 | 2549930435 | 4375 | 4375 | 4375 | 4375 | 312 |
| 327 | 20250212 | 141000 | 2548565435 | 4375 | 4385 | 4385 | 4375 | 1212 |
| 328 | 20250212 | 140900 | 2543262855 | 4385 | 4385 | 4385 | 4385 | 5 |
| 329 | 20250212 | 140800 | 2543240930 | 4385 | 4365 | 4385 | 4365 | 3293 |
| 330 | 20250212 | 140700 | 2528828320 | 4375 | 4370 | 4375 | 4365 | 1227 |
| 331 | 20250212 | 140600 | 2523471405 | 4370 | 4375 | 4375 | 4370 | 175 |
| 332 | 20250212 | 140500 | 2522706645 | 4375 | 4365 | 4375 | 4365 | 1266 |
| 333 | 20250212 | 140400 | 2517176715 | 4370 | 4360 | 4370 | 4360 | 481 |
| 334 | 20250212 | 140300 | 2515077795 | 4360 | 4360 | 4365 | 4355 | 40 |
| 335 | 20250212 | 140200 | 2514903385 | 4360 | 4345 | 4360 | 4345 | 1857 |
| 336 | 20250212 | 140100 | 2506810610 | 4350 | 4345 | 4350 | 4345 | 636 |
| 337 | 20250212 | 140000 | 2504044935 | 4345 | 4345 | 4345 | 4345 | 0 |
| 338 | 20250212 | 135900 | 2504044935 | 4345 | 4340 | 4345 | 4340 | 702 |
| 339 | 20250212 | 135800 | 2500995295 | 4340 | 4340 | 4340 | 4340 | 41 |
| 340 | 20250212 | 135700 | 2500817355 | 4340 | 4340 | 4340 | 4330 | 16 |
| 341 | 20250212 | 135600 | 2500747925 | 4340 | 4345 | 4345 | 4330 | 61 |
| 342 | 20250212 | 135500 | 2500483210 | 4345 | 4350 | 4350 | 4345 | 3 |
| 343 | 20250212 | 135400 | 2500470165 | 4320 | 4325 | 4325 | 4320 | 1841 |
| 344 | 20250212 | 135300 | 2492512840 | 4330 | 4340 | 4340 | 4330 | 1080 |
| 345 | 20250212 | 135200 | 2487833040 | 4345 | 4335 | 4355 | 4335 | 248 |
| 346 | 20250212 | 135100 | 2486756845 | 4355 | 4345 | 4355 | 4335 | 785 |
| 347 | 20250212 | 135000 | 2483352500 | 4370 | 4370 | 4370 | 4365 | 36 |
| 348 | 20250212 | 134900 | 2483195330 | 4370 | 4340 | 4370 | 4340 | 75 |
| 349 | 20250212 | 134800 | 2482868085 | 4370 | 4370 | 4370 | 4340 | 1714 |
| 350 | 20250212 | 134700 | 2475407095 | 4370 | 4335 | 4370 | 4335 | 503 |
| 351 | 20250212 | 134600 | 2473209080 | 4360 | 4325 | 4380 | 4325 | 851 |
| 352 | 20250212 | 134500 | 2469508775 | 4340 | 4320 | 4340 | 4320 | 2411 |
| 353 | 20250212 | 134400 | 2459079460 | 4320 | 4300 | 4320 | 4300 | 752 |
| 354 | 20250212 | 134300 | 2455834110 | 4300 | 4295 | 4300 | 4295 | 388 |
| 355 | 20250212 | 134200 | 2454165800 | 4295 | 4290 | 4295 | 4290 | 385 |
| 356 | 20250212 | 134100 | 2452514135 | 4290 | 4280 | 4290 | 4280 | 22 |
| 357 | 20250212 | 134000 | 2452419910 | 4295 | 4295 | 4295 | 4280 | 137 |
| 358 | 20250212 | 133900 | 2451831795 | 4300 | 4295 | 4300 | 4295 | 472 |
| 359 | 20250212 | 133800 | 2449802455 | 4295 | 4295 | 4295 | 4295 | 3 |
| 360 | 20250212 | 133700 | 2449789570 | 4290 | 4290 | 4290 | 4290 | 10 |
| 361 | 20250212 | 133600 | 2449746670 | 4295 | 4275 | 4300 | 4275 | 2447 |
| 362 | 20250212 | 133500 | 2439242795 | 4280 | 4290 | 4290 | 4280 | 1259 |
| 363 | 20250212 | 133400 | 2433852960 | 4290 | 4290 | 4290 | 4280 | 640 |
| 364 | 20250212 | 133300 | 2431112850 | 4290 | 4290 | 4295 | 4285 | 783 |
| 365 | 20250212 | 133200 | 2427757035 | 4290 | 4290 | 4295 | 4290 | 531 |
| 366 | 20250212 | 133100 | 2425477430 | 4290 | 4265 | 4290 | 4265 | 2650 |
| 367 | 20250212 | 133000 | 2414154745 | 4265 | 4250 | 4265 | 4250 | 1616 |
| 368 | 20250212 | 132900 | 2407266225 | 4250 | 4240 | 4255 | 4240 | 978 |
| 369 | 20250212 | 132800 | 2403111550 | 4240 | 4240 | 4240 | 4240 | 1233 |
| 370 | 20250212 | 132700 | 2397883630 | 4240 | 4230 | 4245 | 4230 | 1031 |
| 371 | 20250212 | 132600 | 2393512200 | 4225 | 4215 | 4225 | 4215 | 881 |
| 372 | 20250212 | 132500 | 2389795525 | 4210 | 4190 | 4210 | 4190 | 879 |
| 373 | 20250212 | 132400 | 2386103640 | 4195 | 4200 | 4200 | 4195 | 545 |
| 374 | 20250212 | 132300 | 2383816695 | 4200 | 4200 | 4200 | 4200 | 4 |
| 375 | 20250212 | 132200 | 2383799895 | 4200 | 4200 | 4200 | 4200 | 115 |
| 376 | 20250212 | 132100 | 2383316895 | 4200 | 4200 | 4200 | 4200 | 310 |
| 377 | 20250212 | 132000 | 2382014895 | 4200 | 4200 | 4200 | 4200 | 324 |
| 378 | 20250212 | 131900 | 2380654095 | 4200 | 4200 | 4200 | 4200 | 224 |
| 379 | 20250212 | 131800 | 2379713295 | 4200 | 4195 | 4205 | 4190 | 2471 |
| 380 | 20250212 | 131700 | 2369358055 | 4195 | 4190 | 4195 | 4190 | 560 |
| 381 | 20250212 | 131600 | 2367011355 | 4190 | 4180 | 4200 | 4180 | 1705 |
| 382 | 20250212 | 131500 | 2359871820 | 4180 | 4185 | 4185 | 4180 | 123 |
| 383 | 20250212 | 131400 | 2359357325 | 4185 | 4190 | 4200 | 4185 | 2877 |
| 384 | 20250212 | 131300 | 2347308845 | 4190 | 4200 | 4200 | 4190 | 1164 |
| 385 | 20250212 | 131200 | 2342427435 | 4200 | 4200 | 4200 | 4200 | 273 |
| 386 | 20250212 | 131100 | 2341280835 | 4195 | 4205 | 4205 | 4195 | 4367 |
| 387 | 20250212 | 131000 | 2322938495 | 4205 | 4210 | 4210 | 4205 | 1403 |
| 388 | 20250212 | 130900 | 2317033200 | 4225 | 4220 | 4225 | 4220 | 116 |
| 389 | 20250212 | 130800 | 2316543675 | 4220 | 4220 | 4220 | 4220 | 54 |
| 390 | 20250212 | 130700 | 2316315795 | 4210 | 4220 | 4220 | 4200 | 265 |
| 391 | 20250212 | 130600 | 2315200175 | 4220 | 4220 | 4220 | 4220 | 5 |
| 392 | 20250212 | 130500 | 2315179075 | 4220 | 4210 | 4220 | 4210 | 1284 |
| 393 | 20250212 | 130400 | 2309766610 | 4205 | 4210 | 4215 | 4205 | 111 |
| 394 | 20250212 | 130300 | 2309299290 | 4210 | 4205 | 4210 | 4200 | 317 |
| 395 | 20250212 | 130200 | 2307966875 | 4210 | 4215 | 4215 | 4210 | 2 |
| 396 | 20250212 | 130100 | 2307958450 | 4200 | 4200 | 4200 | 4195 | 447 |
| 397 | 20250212 | 130000 | 2306082965 | 4195 | 4200 | 4205 | 4195 | 7051 |
| 398 | 20250212 | 125900 | 2276468715 | 4200 | 4210 | 4210 | 4200 | 3210 |
| 399 | 20250212 | 125800 | 2262971590 | 4215 | 4215 | 4215 | 4210 | 1920 |
| 400 | 20250212 | 125700 | 2254887830 | 4215 | 4245 | 4245 | 4210 | 11530 |
| 401 | 20250212 | 125600 | 2206095310 | 4245 | 4245 | 4245 | 4245 | 13 |
| 402 | 20250212 | 125500 | 2206040125 | 4250 | 4250 | 4250 | 4250 | 1 |
| 403 | 20250212 | 125400 | 2206035875 | 4255 | 4255 | 4255 | 4245 | 311 |
| 404 | 20250212 | 125300 | 2204715040 | 4255 | 4245 | 4260 | 4245 | 227 |
| 405 | 20250212 | 125200 | 2203750955 | 4245 | 4245 | 4245 | 4245 | 7 |
| 406 | 20250212 | 125100 | 2203721240 | 4245 | 4240 | 4245 | 4240 | 178 |
| 407 | 20250212 | 125000 | 2202965880 | 4245 | 4250 | 4250 | 4245 | 1309 |
| 408 | 20250212 | 124900 | 2197406485 | 4250 | 4250 | 4250 | 4250 | 202 |
| 409 | 20250212 | 124800 | 2196547985 | 4240 | 4240 | 4240 | 4240 | 0 |
| 410 | 20250212 | 124700 | 2196547985 | 4240 | 4240 | 4240 | 4240 | 0 |
| 411 | 20250212 | 124600 | 2196547985 | 4240 | 4245 | 4245 | 4240 | 511 |
| 412 | 20250212 | 124500 | 2194381290 | 4250 | 4250 | 4260 | 4240 | 112 |
| 413 | 20250212 | 124400 | 2193905040 | 4250 | 4255 | 4255 | 4250 | 44 |
| 414 | 20250212 | 124300 | 2193718020 | 4260 | 4250 | 4260 | 4250 | 18 |
| 415 | 20250212 | 124200 | 2193641510 | 4250 | 4250 | 4250 | 4240 | 581 |
| 416 | 20250212 | 124100 | 2191177860 | 4240 | 4250 | 4250 | 4240 | 1700 |
| 417 | 20250212 | 124000 | 2183963900 | 4255 | 4255 | 4260 | 4245 | 484 |
| 418 | 20250212 | 123900 | 2181907740 | 4250 | 4255 | 4255 | 4250 | 57 |
| 419 | 20250212 | 123800 | 2181665355 | 4255 | 4255 | 4255 | 4255 | 11 |
| 420 | 20250212 | 123700 | 2181618550 | 4245 | 4245 | 4245 | 4245 | 20 |
| 421 | 20250212 | 123600 | 2181533650 | 4250 | 4235 | 4250 | 4235 | 562 |
| 422 | 20250212 | 123500 | 2179145800 | 4235 | 4240 | 4240 | 4235 | 36 |
| 423 | 20250212 | 123400 | 2178993265 | 4240 | 4245 | 4250 | 4240 | 993 |
| 424 | 20250212 | 123300 | 2174781065 | 4250 | 4255 | 4255 | 4250 | 5346 |
| 425 | 20250212 | 123200 | 2152060310 | 4275 | 4250 | 4275 | 4250 | 39 |
| 426 | 20250212 | 123100 | 2151894425 | 4250 | 4265 | 4270 | 4245 | 880 |
| 427 | 20250212 | 123000 | 2148152725 | 4270 | 4260 | 4270 | 4260 | 120 |
| 428 | 20250212 | 122900 | 2147641510 | 4275 | 4275 | 4280 | 4260 | 503 |
| 429 | 20250212 | 122800 | 2145490670 | 4270 | 4280 | 4280 | 4270 | 222 |
| 430 | 20250212 | 122700 | 2144542700 | 4270 | 4275 | 4280 | 4260 | 1364 |
| 431 | 20250212 | 122600 | 2138724250 | 4275 | 4260 | 4280 | 4260 | 2489 |
| 432 | 20250212 | 122500 | 2128093270 | 4260 | 4260 | 4260 | 4260 | 1 |
| 433 | 20250212 | 122400 | 2128089010 | 4255 | 4255 | 4255 | 4250 | 843 |
| 434 | 20250212 | 122300 | 2124502055 | 4255 | 4250 | 4255 | 4250 | 437 |
| 435 | 20250212 | 122200 | 2122644590 | 4245 | 4250 | 4250 | 4245 | 345 |
| 436 | 20250212 | 122100 | 2121178840 | 4250 | 4245 | 4250 | 4240 | 267 |
| 437 | 20250212 | 122000 | 2120046190 | 4240 | 4245 | 4245 | 4240 | 853 |
| 438 | 20250212 | 121900 | 2116429465 | 4245 | 4250 | 4250 | 4245 | 174 |
| 439 | 20250212 | 121800 | 2115690085 | 4230 | 4255 | 4255 | 4230 | 1026 |
| 440 | 20250212 | 121700 | 2111325105 | 4255 | 4240 | 4255 | 4225 | 3061 |
| 441 | 20250212 | 121600 | 2098328655 | 4220 | 4220 | 4220 | 4220 | 150 |
| 442 | 20250212 | 121500 | 2097695655 | 4220 | 4195 | 4220 | 4195 | 9381 |
| 443 | 20250212 | 121400 | 2058289630 | 4195 | 4210 | 4210 | 4195 | 4610 |
| 444 | 20250212 | 121300 | 2038926600 | 4210 | 4220 | 4240 | 4205 | 5947 |
| 445 | 20250212 | 121200 | 2013865150 | 4230 | 4225 | 4230 | 4220 | 678 |
| 446 | 20250212 | 121100 | 2011003390 | 4230 | 4245 | 4245 | 4230 | 2674 |
| 447 | 20250212 | 121000 | 1999680895 | 4250 | 4250 | 4250 | 4250 | 25 |
| 448 | 20250212 | 120900 | 1999574645 | 4250 | 4250 | 4250 | 4250 | 1 |
| 449 | 20250212 | 120800 | 1999570395 | 4250 | 4250 | 4250 | 4240 | 1078 |
| 450 | 20250212 | 120700 | 1994997235 | 4250 | 4245 | 4250 | 4245 | 387 |
| 451 | 20250212 | 120600 | 1993354130 | 4245 | 4240 | 4245 | 4240 | 51 |
| 452 | 20250212 | 120500 | 1993137835 | 4235 | 4245 | 4245 | 4235 | 1126 |
| 453 | 20250212 | 120400 | 1988368465 | 4255 | 4255 | 4255 | 4255 | 0 |
| 454 | 20250212 | 120300 | 1988368465 | 4255 | 4255 | 4265 | 4240 | 845 |
| 455 | 20250212 | 120200 | 1984780955 | 4260 | 4250 | 4260 | 4230 | 888 |
| 456 | 20250212 | 120100 | 1981024055 | 4250 | 4265 | 4265 | 4250 | 264 |
| 457 | 20250212 | 120000 | 1979899370 | 4265 | 4265 | 4270 | 4230 | 1131 |
| 458 | 20250212 | 115900 | 1975101850 | 4270 | 4250 | 4270 | 4250 | 2701 |
| 459 | 20250212 | 115800 | 1963622580 | 4250 | 4270 | 4270 | 4250 | 670 |
| 460 | 20250212 | 115700 | 1960774680 | 4270 | 4250 | 4270 | 4250 | 1680 |
| 461 | 20250212 | 115600 | 1953634660 | 4255 | 4270 | 4270 | 4255 | 1760 |
| 462 | 20250212 | 115500 | 1946141885 | 4270 | 4265 | 4270 | 4260 | 1106 |
| 463 | 20250212 | 115400 | 1941426990 | 4265 | 4270 | 4275 | 4265 | 1448 |
| 464 | 20250212 | 115300 | 1935244035 | 4270 | 4265 | 4270 | 4265 | 700 |
| 465 | 20250212 | 115200 | 1932255610 | 4265 | 4265 | 4265 | 4250 | 1336 |
| 466 | 20250212 | 115100 | 1926557645 | 4265 | 4245 | 4265 | 4245 | 15989 |
| 467 | 20250212 | 115000 | 1858415545 | 4245 | 4245 | 4245 | 4230 | 625 |
| 468 | 20250212 | 114900 | 1855769920 | 4230 | 4220 | 4230 | 4220 | 3132 |
| 469 | 20250212 | 114800 | 1842526760 | 4225 | 4210 | 4230 | 4200 | 6415 |
| 470 | 20250212 | 114700 | 1815540655 | 4215 | 4235 | 4240 | 4195 | 8423 |
| 471 | 20250212 | 114600 | 1779968880 | 4235 | 4215 | 4235 | 4205 | 4679 |
| 472 | 20250212 | 114500 | 1760213930 | 4210 | 4250 | 4250 | 4200 | 23375 |
| 473 | 20250212 | 114400 | 1661480035 | 4260 | 4265 | 4265 | 4250 | 1460 |
| 474 | 20250212 | 114300 | 1655269375 | 4265 | 4255 | 4265 | 4250 | 3067 |
| 475 | 20250212 | 114200 | 1642223130 | 4255 | 4255 | 4255 | 4255 | 408 |
| 476 | 20250212 | 114100 | 1640487090 | 4255 | 4250 | 4255 | 4245 | 1457 |
| 477 | 20250212 | 114000 | 1634295115 | 4250 | 4275 | 4275 | 4240 | 7390 |
| 478 | 20250212 | 113900 | 1602932110 | 4270 | 4260 | 4275 | 4255 | 3590 |
| 479 | 20250212 | 113800 | 1587630690 | 4260 | 4260 | 4280 | 4260 | 2031 |
| 480 | 20250212 | 113700 | 1578967370 | 4260 | 4295 | 4295 | 4260 | 1930 |
| 481 | 20250212 | 113600 | 1570728355 | 4280 | 4285 | 4295 | 4280 | 590 |
| 482 | 20250212 | 113500 | 1568201965 | 4285 | 4280 | 4285 | 4270 | 926 |
| 483 | 20250212 | 113400 | 1564241830 | 4290 | 4275 | 4290 | 4275 | 406 |
| 484 | 20250212 | 113300 | 1562504920 | 4275 | 4305 | 4305 | 4275 | 2732 |
| 485 | 20250212 | 113200 | 1550788450 | 4305 | 4295 | 4305 | 4285 | 1595 |
| 486 | 20250212 | 113100 | 1543945315 | 4295 | 4340 | 4340 | 4210 | 17071 |
| 487 | 20250212 | 113000 | 1470570515 | 4340 | 4380 | 4380 | 4340 | 32542 |
| 488 | 20250212 | 112900 | 1328650570 | 4380 | 4380 | 4380 | 4380 | 401 |
| 489 | 20250212 | 112800 | 1326894190 | 4375 | 4375 | 4375 | 4375 | 0 |
| 490 | 20250212 | 112700 | 1326894190 | 4375 | 4375 | 4375 | 4375 | 83 |
| 491 | 20250212 | 112600 | 1326531065 | 4375 | 4375 | 4375 | 4375 | 17 |
| 492 | 20250212 | 112500 | 1326456690 | 4385 | 4380 | 4385 | 4375 | 2009 |
| 493 | 20250212 | 112400 | 1317661740 | 4370 | 4370 | 4370 | 4370 | 0 |
| 494 | 20250212 | 112300 | 1317661740 | 4370 | 4370 | 4380 | 4370 | 739 |
| 495 | 20250212 | 112200 | 1314429020 | 4380 | 4375 | 4380 | 4375 | 700 |
| 496 | 20250212 | 112100 | 1311366460 | 4375 | 4375 | 4375 | 4370 | 184 |
| 497 | 20250212 | 112000 | 1310561785 | 4375 | 4380 | 4380 | 4375 | 1210 |
| 498 | 20250212 | 111900 | 1305267410 | 4380 | 4380 | 4380 | 4380 | 625 |
| 499 | 20250212 | 111800 | 1302529910 | 4380 | 4375 | 4380 | 4375 | 21 |
| 500 | 20250212 | 111700 | 1302437935 | 4380 | 4385 | 4385 | 4380 | 884 |
| 501 | 20250212 | 111600 | 1298563515 | 4385 | 4385 | 4385 | 4385 | 310 |
| 502 | 20250212 | 111500 | 1297204165 | 4385 | 4385 | 4385 | 4380 | 239 |
| 503 | 20250212 | 111400 | 1296156650 | 4385 | 4385 | 4385 | 4385 | 320 |
| 504 | 20250212 | 111300 | 1294753450 | 4380 | 4380 | 4380 | 4380 | 0 |
| 505 | 20250212 | 111200 | 1294753450 | 4380 | 4380 | 4380 | 4380 | 333 |
| 506 | 20250212 | 111100 | 1293294910 | 4390 | 4390 | 4390 | 4390 | 1 |
| 507 | 20250212 | 111000 | 1293290520 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20250212 | 110900 | 1293290520 | 4380 | 4385 | 4390 | 4380 | 224 |
| 509 | 20250212 | 110800 | 1292308505 | 4375 | 4390 | 4390 | 4375 | 2904 |
| 510 | 20250212 | 110700 | 1279588670 | 4395 | 4385 | 4395 | 4385 | 186 |
| 511 | 20250212 | 110600 | 1278771220 | 4375 | 4380 | 4380 | 4375 | 32 |
| 512 | 20250212 | 110500 | 1278631215 | 4380 | 4380 | 4380 | 4380 | 5144 |
| 513 | 20250212 | 110400 | 1256100495 | 4380 | 4385 | 4385 | 4380 | 203 |
| 514 | 20250212 | 110300 | 1255210345 | 4375 | 4375 | 4375 | 4375 | 923 |
| 515 | 20250212 | 110200 | 1251172220 | 4375 | 4380 | 4385 | 4370 | 4309 |
| 516 | 20250212 | 110100 | 1232339475 | 4390 | 4385 | 4390 | 4370 | 5212 |
| 517 | 20250212 | 110000 | 1209540635 | 4390 | 4385 | 4390 | 4380 | 1396 |
| 518 | 20250212 | 105900 | 1203419875 | 4385 | 4395 | 4395 | 4385 | 3344 |
| 519 | 20250212 | 105800 | 1188741890 | 4390 | 4410 | 4410 | 4390 | 12212 |
| 520 | 20250212 | 105700 | 1134999690 | 4425 | 4425 | 4425 | 4425 | 0 |
| 521 | 20250212 | 105600 | 1134999690 | 4425 | 4410 | 4425 | 4410 | 143 |
| 522 | 20250212 | 105500 | 1134368865 | 4425 | 4425 | 4425 | 4425 | 828 |
| 523 | 20250212 | 105400 | 1130704965 | 4425 | 4425 | 4425 | 4425 | 1 |
| 524 | 20250212 | 105300 | 1130700540 | 4425 | 4405 | 4425 | 4405 | 6 |
| 525 | 20250212 | 105200 | 1130674010 | 4405 | 4405 | 4405 | 4400 | 3881 |
| 526 | 20250212 | 105100 | 1113589295 | 4405 | 4405 | 4405 | 4405 | 43 |
| 527 | 20250212 | 105000 | 1113399880 | 4420 | 4420 | 4420 | 4405 | 58 |
| 528 | 20250212 | 104900 | 1113143535 | 4425 | 4405 | 4425 | 4405 | 393 |
| 529 | 20250212 | 104800 | 1111411770 | 4405 | 4410 | 4410 | 4405 | 16203 |
| 530 | 20250212 | 104700 | 1040034140 | 4410 | 4415 | 4415 | 4410 | 1202 |
| 531 | 20250212 | 104600 | 1034733260 | 4415 | 4425 | 4425 | 4410 | 442 |
| 532 | 20250212 | 104500 | 1032782690 | 4410 | 4435 | 4435 | 4410 | 961 |
| 533 | 20250212 | 104400 | 1028534065 | 4455 | 4455 | 4455 | 4455 | 0 |
| 534 | 20250212 | 104300 | 1028534065 | 4455 | 4455 | 4455 | 4455 | 0 |
| 535 | 20250212 | 104200 | 1028534065 | 4455 | 4455 | 4455 | 4455 | 0 |
| 536 | 20250212 | 104100 | 1028534065 | 4455 | 4455 | 4455 | 4455 | 1 |
| 537 | 20250212 | 104000 | 1028529610 | 4430 | 4445 | 4445 | 4430 | 4602 |
| 538 | 20250212 | 103900 | 1008079605 | 4465 | 4450 | 4465 | 4450 | 10 |
| 539 | 20250212 | 103800 | 1008035015 | 4440 | 4440 | 4440 | 4440 | 605 |
| 540 | 20250212 | 103700 | 1005348815 | 4440 | 4455 | 4455 | 4440 | 759 |
| 541 | 20250212 | 103600 | 1001978840 | 4440 | 4440 | 4445 | 4440 | 1185 |
| 542 | 20250212 | 103500 | 996717365 | 4440 | 4440 | 4440 | 4440 | 1 |
| 543 | 20250212 | 103400 | 996712925 | 4440 | 4440 | 4440 | 4440 | 0 |
| 544 | 20250212 | 103300 | 996712925 | 4440 | 4440 | 4440 | 4440 | 0 |
| 545 | 20250212 | 103200 | 996712925 | 4440 | 4440 | 4440 | 4440 | 0 |
| 546 | 20250212 | 103100 | 996712925 | 4440 | 4445 | 4445 | 4440 | 460 |
| 547 | 20250212 | 103000 | 994668870 | 4445 | 4445 | 4445 | 4445 | 0 |
| 548 | 20250212 | 102900 | 994668870 | 4445 | 4455 | 4465 | 4445 | 953 |
| 549 | 20250212 | 102800 | 990429160 | 4460 | 4460 | 4460 | 4460 | 433 |
| 550 | 20250212 | 102700 | 988497980 | 4460 | 4460 | 4460 | 4460 | 64 |
| 551 | 20250212 | 102600 | 988212540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 552 | 20250212 | 102500 | 988212540 | 4460 | 4460 | 4460 | 4460 | 3266 |
| 553 | 20250212 | 102400 | 973646180 | 4465 | 4470 | 4470 | 4465 | 2541 |
| 554 | 20250212 | 102300 | 962297090 | 4480 | 4475 | 4480 | 4470 | 350 |
| 555 | 20250212 | 102200 | 960732065 | 4480 | 4475 | 4480 | 4475 | 2230 |
| 556 | 20250212 | 102100 | 950744105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 557 | 20250212 | 102000 | 950744105 | 4480 | 4480 | 4480 | 4480 | 20 |
| 558 | 20250212 | 101900 | 950654505 | 4480 | 4495 | 4495 | 4470 | 3105 |
| 559 | 20250212 | 101800 | 936759220 | 4500 | 4500 | 4500 | 4500 | 2 |
| 560 | 20250212 | 101700 | 936750220 | 4495 | 4490 | 4495 | 4490 | 4 |
| 561 | 20250212 | 101600 | 936732250 | 4495 | 4495 | 4495 | 4495 | 1 |
| 562 | 20250212 | 101500 | 936727755 | 4495 | 4490 | 4495 | 4470 | 120 |
| 563 | 20250212 | 101400 | 936189965 | 4485 | 4475 | 4485 | 4475 | 1047 |
| 564 | 20250212 | 101300 | 931494670 | 4485 | 4485 | 4485 | 4480 | 63 |
| 565 | 20250212 | 101200 | 931212265 | 4480 | 4475 | 4480 | 4475 | 1642 |
| 566 | 20250212 | 101100 | 923863235 | 4475 | 4470 | 4475 | 4470 | 339 |
| 567 | 20250212 | 101000 | 922347835 | 4475 | 4475 | 4475 | 4475 | 224 |
| 568 | 20250212 | 100900 | 921345435 | 4460 | 4475 | 4475 | 4460 | 536 |
| 569 | 20250212 | 100800 | 918953375 | 4480 | 4480 | 4480 | 4480 | 55 |
| 570 | 20250212 | 100700 | 918706975 | 4480 | 4500 | 4505 | 4460 | 5662 |
| 571 | 20250212 | 100600 | 893348085 | 4500 | 4495 | 4505 | 4490 | 212 |
| 572 | 20250212 | 100500 | 892395110 | 4495 | 4500 | 4500 | 4485 | 511 |
| 573 | 20250212 | 100400 | 890101725 | 4500 | 4500 | 4500 | 4485 | 479 |
| 574 | 20250212 | 100300 | 887948100 | 4485 | 4490 | 4500 | 4485 | 449 |
| 575 | 20250212 | 100200 | 885932810 | 4500 | 4495 | 4500 | 4495 | 2 |
| 576 | 20250212 | 100100 | 885923815 | 4485 | 4475 | 4485 | 4475 | 578 |
| 577 | 20250212 | 100000 | 883332310 | 4475 | 4495 | 4495 | 4450 | 2250 |
| 578 | 20250212 | 095900 | 873300900 | 4495 | 4490 | 4495 | 4490 | 455 |
| 579 | 20250212 | 095800 | 871255925 | 4490 | 4490 | 4490 | 4465 | 450 |
| 580 | 20250212 | 095700 | 869246525 | 4465 | 4470 | 4470 | 4465 | 42 |
| 581 | 20250212 | 095600 | 869058800 | 4495 | 4495 | 4495 | 4495 | 4 |
| 582 | 20250212 | 095500 | 869040820 | 4470 | 4475 | 4510 | 4470 | 321 |
| 583 | 20250212 | 095400 | 867602825 | 4475 | 4475 | 4480 | 4460 | 187 |
| 584 | 20250212 | 095300 | 866767225 | 4475 | 4485 | 4485 | 4455 | 514 |
| 585 | 20250212 | 095200 | 864476670 | 4485 | 4480 | 4485 | 4460 | 163 |
| 586 | 20250212 | 095100 | 863747600 | 4480 | 4460 | 4480 | 4460 | 1315 |
| 587 | 20250212 | 095000 | 857880260 | 4475 | 4500 | 4515 | 4475 | 5001 |
| 588 | 20250212 | 094900 | 835449085 | 4520 | 4485 | 4520 | 4485 | 4784 |
| 589 | 20250212 | 094800 | 813916675 | 4480 | 4475 | 4485 | 4470 | 3366 |
| 590 | 20250212 | 094700 | 798838715 | 4470 | 4465 | 4475 | 4450 | 1925 |
| 591 | 20250212 | 094600 | 790252280 | 4465 | 4455 | 4465 | 4455 | 1063 |
| 592 | 20250212 | 094500 | 785510570 | 4455 | 4440 | 4460 | 4435 | 3128 |
| 593 | 20250212 | 094400 | 771617310 | 4445 | 4445 | 4450 | 4440 | 1236 |
| 594 | 20250212 | 094300 | 766123775 | 4460 | 4445 | 4460 | 4445 | 453 |
| 595 | 20250212 | 094200 | 764107350 | 4445 | 4450 | 4455 | 4415 | 4427 |
| 596 | 20250212 | 094100 | 744527405 | 4440 | 4445 | 4450 | 4435 | 717 |
| 597 | 20250212 | 094000 | 741343970 | 4435 | 4450 | 4450 | 4435 | 977 |
| 598 | 20250212 | 093900 | 737005475 | 4460 | 4460 | 4460 | 4460 | 0 |
| 599 | 20250212 | 093800 | 737005475 | 4460 | 4435 | 4460 | 4410 | 3401 |
| 600 | 20250212 | 093700 | 721948175 | 4445 | 4440 | 4445 | 4440 | 106 |
| 601 | 20250212 | 093600 | 721477530 | 4445 | 4445 | 4450 | 4445 | 117 |
| 602 | 20250212 | 093500 | 720957450 | 4440 | 4460 | 4460 | 4440 | 1002 |
| 603 | 20250212 | 093400 | 716498650 | 4460 | 4460 | 4460 | 4450 | 465 |
| 604 | 20250212 | 093300 | 714429320 | 4460 | 4460 | 4460 | 4450 | 5834 |
| 605 | 20250212 | 093200 | 688411350 | 4460 | 4460 | 4460 | 4450 | 5 |
| 606 | 20250212 | 093100 | 688389070 | 4460 | 4460 | 4460 | 4440 | 395 |
| 607 | 20250212 | 093000 | 686634990 | 4450 | 4460 | 4460 | 4450 | 2427 |
| 608 | 20250212 | 092900 | 675826360 | 4470 | 4445 | 4475 | 4445 | 3655 |
| 609 | 20250212 | 092800 | 659481715 | 4440 | 4460 | 4460 | 4440 | 984 |
| 610 | 20250212 | 092700 | 655109530 | 4460 | 4480 | 4480 | 4445 | 6044 |
| 611 | 20250212 | 092600 | 628159910 | 4485 | 4495 | 4495 | 4485 | 383 |
| 612 | 20250212 | 092500 | 626438420 | 4495 | 4480 | 4495 | 4475 | 2142 |
| 613 | 20250212 | 092400 | 616827805 | 4485 | 4475 | 4485 | 4460 | 2831 |
| 614 | 20250212 | 092300 | 604150025 | 4460 | 4460 | 4480 | 4455 | 2971 |
| 615 | 20250212 | 092200 | 590889695 | 4460 | 4455 | 4460 | 4455 | 2738 |
| 616 | 20250212 | 092100 | 578682930 | 4455 | 4455 | 4465 | 4445 | 1697 |
| 617 | 20250212 | 092000 | 571113890 | 4450 | 4435 | 4450 | 4435 | 962 |
| 618 | 20250212 | 091900 | 566843370 | 4430 | 4430 | 4435 | 4430 | 674 |
| 619 | 20250212 | 091800 | 563857425 | 4415 | 4430 | 4430 | 4410 | 1932 |
| 620 | 20250212 | 091700 | 555334495 | 4410 | 4430 | 4435 | 4410 | 989 |
| 621 | 20250212 | 091600 | 550965235 | 4430 | 4430 | 4430 | 4395 | 3838 |
| 622 | 20250212 | 091500 | 534026775 | 4430 | 4430 | 4430 | 4420 | 563 |
| 623 | 20250212 | 091400 | 531534780 | 4430 | 4400 | 4430 | 4400 | 1677 |
| 624 | 20250212 | 091300 | 524149930 | 4400 | 4405 | 4410 | 4395 | 1559 |
| 625 | 20250212 | 091200 | 517293465 | 4405 | 4405 | 4435 | 4405 | 5756 |
| 626 | 20250212 | 091100 | 491913485 | 4405 | 4390 | 4410 | 4370 | 5005 |
| 627 | 20250212 | 091000 | 470002560 | 4390 | 4430 | 4445 | 4370 | 16615 |
| 628 | 20250212 | 090900 | 396770320 | 4430 | 4455 | 4465 | 4430 | 10886 |
| 629 | 20250212 | 090800 | 348430275 | 4445 | 4515 | 4515 | 4445 | 9881 |
| 630 | 20250212 | 090700 | 304282570 | 4515 | 4515 | 4515 | 4500 | 5855 |
| 631 | 20250212 | 090600 | 277904485 | 4515 | 4525 | 4525 | 4510 | 216 |
| 632 | 20250212 | 090500 | 276928240 | 4505 | 4520 | 4520 | 4505 | 3177 |
| 633 | 20250212 | 090400 | 262588490 | 4520 | 4505 | 4520 | 4500 | 2294 |
| 634 | 20250212 | 090300 | 252242555 | 4505 | 4525 | 4530 | 4500 | 5063 |
| 635 | 20250212 | 090200 | 229439335 | 4530 | 4570 | 4570 | 4505 | 5963 |
| 636 | 20250212 | 090100 | 202449455 | 4570 | 4515 | 4575 | 4500 | 18357 |
| 637 | 20250212 | 090000 | 119282980 | 4495 | 4585 | 4595 | 4495 | 26164 |