28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 3 | 20250212 | 184600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 4 | 20250212 | 184500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 5 | 20250212 | 184400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 6 | 20250212 | 184300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 7 | 20250212 | 184200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 8 | 20250212 | 184100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 9 | 20250212 | 184000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 10 | 20250212 | 183900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 11 | 20250212 | 183800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 12 | 20250212 | 183700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 13 | 20250212 | 183600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 14 | 20250212 | 183500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 15 | 20250212 | 183400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 16 | 20250212 | 183300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 17 | 20250212 | 183200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 18 | 20250212 | 183100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 19 | 20250212 | 183000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 20 | 20250212 | 182900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 21 | 20250212 | 182800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 22 | 20250212 | 182700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 23 | 20250212 | 182600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 24 | 20250212 | 182500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 25 | 20250212 | 182400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 26 | 20250212 | 182300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 27 | 20250212 | 182200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 28 | 20250212 | 182100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 29 | 20250212 | 182000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 30 | 20250212 | 181900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 31 | 20250212 | 181800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 32 | 20250212 | 181700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 33 | 20250212 | 181600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 34 | 20250212 | 181500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 35 | 20250212 | 181400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 36 | 20250212 | 181300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 37 | 20250212 | 181200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 38 | 20250212 | 181100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 39 | 20250212 | 181000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 40 | 20250212 | 180900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 41 | 20250212 | 180800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 42 | 20250212 | 180700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 43 | 20250212 | 180600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 44 | 20250212 | 180500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 45 | 20250212 | 180400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 46 | 20250212 | 180300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 47 | 20250212 | 180200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 48 | 20250212 | 180100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 49 | 20250212 | 180000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 50 | 20250212 | 175900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 51 | 20250212 | 175800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 52 | 20250212 | 175700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 53 | 20250212 | 175600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 54 | 20250212 | 175500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 55 | 20250212 | 175400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 56 | 20250212 | 175300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 57 | 20250212 | 175200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 58 | 20250212 | 175100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 59 | 20250212 | 175000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 60 | 20250212 | 174900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 61 | 20250212 | 174800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 62 | 20250212 | 174700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 63 | 20250212 | 174600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 64 | 20250212 | 174500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 65 | 20250212 | 174400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 66 | 20250212 | 174300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 67 | 20250212 | 174200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 68 | 20250212 | 174100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 69 | 20250212 | 174000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 70 | 20250212 | 173900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 71 | 20250212 | 173800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 72 | 20250212 | 173700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 73 | 20250212 | 173600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 74 | 20250212 | 173500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 75 | 20250212 | 173400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 76 | 20250212 | 173300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 77 | 20250212 | 173200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 78 | 20250212 | 173100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 79 | 20250212 | 173000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 80 | 20250212 | 172900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 81 | 20250212 | 172800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 82 | 20250212 | 172700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 83 | 20250212 | 172600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 84 | 20250212 | 172500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 85 | 20250212 | 172400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 86 | 20250212 | 172300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 87 | 20250212 | 172200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 88 | 20250212 | 172100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 89 | 20250212 | 172000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 90 | 20250212 | 171900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 91 | 20250212 | 171800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 92 | 20250212 | 171700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 93 | 20250212 | 171600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 94 | 20250212 | 171500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 95 | 20250212 | 171400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 96 | 20250212 | 171300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 97 | 20250212 | 171200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 98 | 20250212 | 171100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 99 | 20250212 | 171000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 100 | 20250212 | 170900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 101 | 20250212 | 170800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 102 | 20250212 | 170700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 103 | 20250212 | 170600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 104 | 20250212 | 170500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 105 | 20250212 | 170400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 106 | 20250212 | 170300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 107 | 20250212 | 170200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 108 | 20250212 | 170100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 109 | 20250212 | 170000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 110 | 20250212 | 165900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 111 | 20250212 | 165800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 112 | 20250212 | 165700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 113 | 20250212 | 165600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 114 | 20250212 | 165500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 115 | 20250212 | 165400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 116 | 20250212 | 165300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 117 | 20250212 | 165200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 118 | 20250212 | 165100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 119 | 20250212 | 165000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 120 | 20250212 | 164900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 121 | 20250212 | 164800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 122 | 20250212 | 164700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 123 | 20250212 | 164600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 124 | 20250212 | 164500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 125 | 20250212 | 164400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 126 | 20250212 | 164300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 127 | 20250212 | 164200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 128 | 20250212 | 164100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 129 | 20250212 | 164000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 130 | 20250212 | 163900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 131 | 20250212 | 163800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 132 | 20250212 | 163700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 133 | 20250212 | 163600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 134 | 20250212 | 163500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 135 | 20250212 | 163400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 136 | 20250212 | 163300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 137 | 20250212 | 163200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 138 | 20250212 | 163100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 139 | 20250212 | 163000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 140 | 20250212 | 162900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 141 | 20250212 | 162800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 142 | 20250212 | 162700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 143 | 20250212 | 162600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 144 | 20250212 | 162500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 145 | 20250212 | 162400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 146 | 20250212 | 162300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 147 | 20250212 | 162200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 148 | 20250212 | 162100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 149 | 20250212 | 162000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 150 | 20250212 | 161900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 151 | 20250212 | 161800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 152 | 20250212 | 161700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 153 | 20250212 | 161600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 154 | 20250212 | 161500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 155 | 20250212 | 161400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 156 | 20250212 | 161300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 157 | 20250212 | 161200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 158 | 20250212 | 161100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 159 | 20250212 | 161000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 160 | 20250212 | 160900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 161 | 20250212 | 160800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 162 | 20250212 | 160700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 163 | 20250212 | 160600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 164 | 20250212 | 160500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 165 | 20250212 | 160400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 166 | 20250212 | 160300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 167 | 20250212 | 160200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 168 | 20250212 | 160100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 169 | 20250212 | 160000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 170 | 20250212 | 155900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 171 | 20250212 | 155800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 172 | 20250212 | 155700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 173 | 20250212 | 155600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 174 | 20250212 | 155500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 175 | 20250212 | 155400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 176 | 20250212 | 155300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 177 | 20250212 | 155200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 178 | 20250212 | 155100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 179 | 20250212 | 155000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 180 | 20250212 | 154900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 181 | 20250212 | 154800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 182 | 20250212 | 154700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 183 | 20250212 | 154600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 184 | 20250212 | 154500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 185 | 20250212 | 154400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 186 | 20250212 | 154300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 187 | 20250212 | 154200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 188 | 20250212 | 154100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 189 | 20250212 | 154000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 190 | 20250212 | 153900 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 191 | 20250212 | 153800 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 192 | 20250212 | 153700 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 193 | 20250212 | 153600 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 194 | 20250212 | 153500 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 195 | 20250212 | 153400 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 196 | 20250212 | 153300 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 197 | 20250212 | 153200 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 198 | 20250212 | 153100 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 0 |
| 199 | 20250212 | 153000 | 1067307560 | 1716 | 1716 | 1716 | 1716 | 15399 |
| 200 | 20250212 | 152900 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 201 | 20250212 | 152800 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 202 | 20250212 | 152700 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 203 | 20250212 | 152600 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 204 | 20250212 | 152500 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 205 | 20250212 | 152400 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 206 | 20250212 | 152300 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 207 | 20250212 | 152200 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 208 | 20250212 | 152100 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 209 | 20250212 | 152000 | 1040882876 | 1730 | 1730 | 1730 | 1730 | 0 |
| 210 | 20250212 | 151900 | 1040882876 | 1730 | 1730 | 1730 | 1726 | 3459 |
| 211 | 20250212 | 151800 | 1034898994 | 1726 | 1726 | 1726 | 1726 | 372 |
| 212 | 20250212 | 151700 | 1034256922 | 1734 | 1726 | 1734 | 1726 | 729 |
| 213 | 20250212 | 151600 | 1032998660 | 1734 | 1725 | 1734 | 1725 | 1052 |
| 214 | 20250212 | 151500 | 1031183492 | 1734 | 1725 | 1734 | 1725 | 202 |
| 215 | 20250212 | 151400 | 1030833391 | 1733 | 1733 | 1733 | 1733 | 443 |
| 216 | 20250212 | 151300 | 1030065672 | 1734 | 1734 | 1734 | 1734 | 0 |
| 217 | 20250212 | 151200 | 1030065672 | 1734 | 1734 | 1734 | 1734 | 13 |
| 218 | 20250212 | 151100 | 1030043130 | 1734 | 1733 | 1734 | 1733 | 1001 |
| 219 | 20250212 | 151000 | 1028308396 | 1735 | 1735 | 1735 | 1735 | 6 |
| 220 | 20250212 | 150900 | 1028297986 | 1734 | 1734 | 1734 | 1734 | 1500 |
| 221 | 20250212 | 150800 | 1025696986 | 1735 | 1733 | 1735 | 1723 | 1726 |
| 222 | 20250212 | 150700 | 1022708044 | 1733 | 1729 | 1733 | 1729 | 830 |
| 223 | 20250212 | 150600 | 1021271309 | 1717 | 1728 | 1733 | 1716 | 3227 |
| 224 | 20250212 | 150500 | 1015719440 | 1719 | 1732 | 1735 | 1719 | 5448 |
| 225 | 20250212 | 150400 | 1006326945 | 1728 | 1728 | 1728 | 1728 | 818 |
| 226 | 20250212 | 150300 | 1004913441 | 1728 | 1723 | 1728 | 1723 | 1475 |
| 227 | 20250212 | 150200 | 1002372011 | 1728 | 1728 | 1728 | 1728 | 100 |
| 228 | 20250212 | 150100 | 1002199211 | 1728 | 1728 | 1728 | 1728 | 10 |
| 229 | 20250212 | 150000 | 1002181931 | 1728 | 1728 | 1728 | 1728 | 0 |
| 230 | 20250212 | 145900 | 1002181931 | 1728 | 1728 | 1728 | 1728 | 2 |
| 231 | 20250212 | 145800 | 1002178475 | 1728 | 1728 | 1728 | 1723 | 381 |
| 232 | 20250212 | 145700 | 1001521997 | 1728 | 1727 | 1728 | 1723 | 413 |
| 233 | 20250212 | 145600 | 1000809761 | 1728 | 1732 | 1732 | 1728 | 6359 |
| 234 | 20250212 | 145500 | 989797130 | 1736 | 1736 | 1736 | 1736 | 2 |
| 235 | 20250212 | 145400 | 989793658 | 1732 | 1732 | 1732 | 1732 | 250 |
| 236 | 20250212 | 145300 | 989360658 | 1736 | 1735 | 1736 | 1733 | 2004 |
| 237 | 20250212 | 145200 | 985887413 | 1733 | 1738 | 1738 | 1733 | 939 |
| 238 | 20250212 | 145100 | 984260121 | 1739 | 1739 | 1739 | 1739 | 0 |
| 239 | 20250212 | 145000 | 984260121 | 1739 | 1735 | 1739 | 1733 | 165 |
| 240 | 20250212 | 144900 | 983974098 | 1733 | 1736 | 1736 | 1733 | 1087 |
| 241 | 20250212 | 144800 | 982088299 | 1736 | 1736 | 1736 | 1736 | 3 |
| 242 | 20250212 | 144700 | 982083091 | 1742 | 1742 | 1742 | 1742 | 1 |
| 243 | 20250212 | 144600 | 982081349 | 1742 | 1739 | 1742 | 1739 | 1843 |
| 244 | 20250212 | 144500 | 978871999 | 1741 | 1742 | 1744 | 1738 | 2248 |
| 245 | 20250212 | 144400 | 974954479 | 1744 | 1746 | 1746 | 1744 | 51 |
| 246 | 20250212 | 144300 | 974865435 | 1749 | 1734 | 1749 | 1734 | 1728 |
| 247 | 20250212 | 144200 | 971857557 | 1735 | 1735 | 1735 | 1735 | 1 |
| 248 | 20250212 | 144100 | 971855822 | 1729 | 1729 | 1729 | 1729 | 405 |
| 249 | 20250212 | 144000 | 971155577 | 1729 | 1738 | 1738 | 1729 | 9 |
| 250 | 20250212 | 143900 | 971139980 | 1731 | 1734 | 1734 | 1723 | 3207 |
| 251 | 20250212 | 143800 | 965598992 | 1734 | 1737 | 1740 | 1734 | 1540 |
| 252 | 20250212 | 143700 | 962926671 | 1738 | 1768 | 1770 | 1738 | 24747 |
| 253 | 20250212 | 143600 | 919422146 | 1766 | 1744 | 1766 | 1744 | 19001 |
| 254 | 20250212 | 143500 | 886059219 | 1741 | 1729 | 1741 | 1729 | 7773 |
| 255 | 20250212 | 143400 | 872571540 | 1733 | 1722 | 1733 | 1722 | 1794 |
| 256 | 20250212 | 143300 | 869474296 | 1725 | 1722 | 1725 | 1722 | 1581 |
| 257 | 20250212 | 143200 | 866750284 | 1722 | 1722 | 1722 | 1722 | 415 |
| 258 | 20250212 | 143100 | 866035654 | 1718 | 1718 | 1720 | 1718 | 2564 |
| 259 | 20250212 | 143000 | 861628183 | 1716 | 1716 | 1716 | 1716 | 0 |
| 260 | 20250212 | 142900 | 861628183 | 1716 | 1718 | 1718 | 1715 | 6887 |
| 261 | 20250212 | 142800 | 849805855 | 1718 | 1718 | 1718 | 1717 | 338 |
| 262 | 20250212 | 142700 | 849225487 | 1720 | 1718 | 1720 | 1717 | 707 |
| 263 | 20250212 | 142600 | 848011360 | 1720 | 1720 | 1720 | 1720 | 2 |
| 264 | 20250212 | 142500 | 848007920 | 1720 | 1720 | 1720 | 1720 | 715 |
| 265 | 20250212 | 142400 | 846778120 | 1722 | 1720 | 1722 | 1720 | 998 |
| 266 | 20250212 | 142300 | 845061558 | 1720 | 1720 | 1720 | 1720 | 467 |
| 267 | 20250212 | 142200 | 844258318 | 1720 | 1722 | 1722 | 1720 | 433 |
| 268 | 20250212 | 142100 | 843513444 | 1722 | 1719 | 1723 | 1719 | 2726 |
| 269 | 20250212 | 142000 | 838825052 | 1720 | 1720 | 1720 | 1720 | 0 |
| 270 | 20250212 | 141900 | 838825052 | 1720 | 1721 | 1721 | 1717 | 1288 |
| 271 | 20250212 | 141800 | 836609533 | 1721 | 1723 | 1723 | 1721 | 16 |
| 272 | 20250212 | 141700 | 836581987 | 1717 | 1717 | 1717 | 1717 | 1 |
| 273 | 20250212 | 141600 | 836580270 | 1724 | 1718 | 1724 | 1716 | 547 |
| 274 | 20250212 | 141500 | 835641156 | 1716 | 1724 | 1724 | 1716 | 179 |
| 275 | 20250212 | 141400 | 835333984 | 1724 | 1717 | 1726 | 1716 | 1162 |
| 276 | 20250212 | 141300 | 833333895 | 1729 | 1725 | 1729 | 1717 | 4579 |
| 277 | 20250212 | 141200 | 825464081 | 1733 | 1750 | 1760 | 1717 | 17696 |
| 278 | 20250212 | 141100 | 794568213 | 1750 | 1722 | 1750 | 1722 | 12598 |
| 279 | 20250212 | 141000 | 772691180 | 1722 | 1722 | 1722 | 1722 | 0 |
| 280 | 20250212 | 140900 | 772691180 | 1722 | 1722 | 1722 | 1722 | 912 |
| 281 | 20250212 | 140800 | 771120716 | 1723 | 1722 | 1723 | 1722 | 1780 |
| 282 | 20250212 | 140700 | 768054865 | 1719 | 1719 | 1719 | 1719 | 0 |
| 283 | 20250212 | 140600 | 768054865 | 1719 | 1719 | 1719 | 1719 | 1 |
| 284 | 20250212 | 140500 | 768053146 | 1722 | 1722 | 1722 | 1722 | 0 |
| 285 | 20250212 | 140400 | 768053146 | 1722 | 1722 | 1722 | 1722 | 533 |
| 286 | 20250212 | 140300 | 767135320 | 1722 | 1722 | 1722 | 1722 | 1 |
| 287 | 20250212 | 140200 | 767133598 | 1722 | 1722 | 1722 | 1722 | 6 |
| 288 | 20250212 | 140100 | 767123266 | 1722 | 1722 | 1722 | 1722 | 0 |
| 289 | 20250212 | 140000 | 767123266 | 1722 | 1722 | 1722 | 1722 | 0 |
| 290 | 20250212 | 135900 | 767123266 | 1722 | 1722 | 1722 | 1722 | 1 |
| 291 | 20250212 | 135800 | 767121544 | 1720 | 1720 | 1720 | 1720 | 0 |
| 292 | 20250212 | 135700 | 767121544 | 1720 | 1720 | 1720 | 1720 | 0 |
| 293 | 20250212 | 135600 | 767121544 | 1720 | 1720 | 1720 | 1720 | 0 |
| 294 | 20250212 | 135500 | 767121544 | 1720 | 1719 | 1720 | 1719 | 5142 |
| 295 | 20250212 | 135400 | 758277782 | 1716 | 1716 | 1716 | 1716 | 0 |
| 296 | 20250212 | 135300 | 758277782 | 1716 | 1716 | 1716 | 1716 | 470 |
| 297 | 20250212 | 135200 | 757471262 | 1719 | 1719 | 1719 | 1719 | 0 |
| 298 | 20250212 | 135100 | 757471262 | 1719 | 1719 | 1719 | 1719 | 12 |
| 299 | 20250212 | 135000 | 757450634 | 1716 | 1716 | 1716 | 1716 | 1788 |
| 300 | 20250212 | 134900 | 754382426 | 1719 | 1719 | 1719 | 1719 | 0 |
| 301 | 20250212 | 134800 | 754382426 | 1719 | 1719 | 1719 | 1719 | 0 |
| 302 | 20250212 | 134700 | 754382426 | 1719 | 1716 | 1719 | 1716 | 409 |
| 303 | 20250212 | 134600 | 753680579 | 1719 | 1719 | 1719 | 1719 | 0 |
| 304 | 20250212 | 134500 | 753680579 | 1719 | 1719 | 1719 | 1719 | 0 |
| 305 | 20250212 | 134400 | 753680579 | 1719 | 1717 | 1719 | 1716 | 731 |
| 306 | 20250212 | 134300 | 752425631 | 1717 | 1719 | 1719 | 1717 | 499 |
| 307 | 20250212 | 134200 | 751568846 | 1716 | 1719 | 1719 | 1716 | 97 |
| 308 | 20250212 | 134100 | 751402388 | 1719 | 1716 | 1719 | 1716 | 203 |
| 309 | 20250212 | 134000 | 751054034 | 1717 | 1718 | 1719 | 1716 | 2027 |
| 310 | 20250212 | 133900 | 747573953 | 1719 | 1717 | 1719 | 1717 | 1476 |
| 311 | 20250212 | 133800 | 745039659 | 1716 | 1717 | 1717 | 1716 | 31 |
| 312 | 20250212 | 133700 | 744986462 | 1717 | 1717 | 1717 | 1715 | 6082 |
| 313 | 20250212 | 133600 | 734552842 | 1713 | 1718 | 1718 | 1713 | 10367 |
| 314 | 20250212 | 133500 | 716784360 | 1718 | 1718 | 1718 | 1716 | 238 |
| 315 | 20250212 | 133400 | 716375603 | 1718 | 1716 | 1718 | 1716 | 1023 |
| 316 | 20250212 | 133300 | 714619135 | 1719 | 1719 | 1719 | 1719 | 0 |
| 317 | 20250212 | 133200 | 714619135 | 1719 | 1716 | 1719 | 1716 | 454 |
| 318 | 20250212 | 133100 | 713840068 | 1720 | 1720 | 1720 | 1720 | 0 |
| 319 | 20250212 | 133000 | 713840068 | 1720 | 1717 | 1720 | 1716 | 1375 |
| 320 | 20250212 | 132900 | 711479338 | 1719 | 1720 | 1720 | 1718 | 1412 |
| 321 | 20250212 | 132800 | 709051290 | 1720 | 1721 | 1721 | 1720 | 442 |
| 322 | 20250212 | 132700 | 708290870 | 1722 | 1722 | 1722 | 1722 | 0 |
| 323 | 20250212 | 132600 | 708290870 | 1722 | 1722 | 1722 | 1722 | 1 |
| 324 | 20250212 | 132500 | 708289148 | 1722 | 1721 | 1722 | 1721 | 413 |
| 325 | 20250212 | 132400 | 707578374 | 1722 | 1722 | 1722 | 1722 | 408 |
| 326 | 20250212 | 132300 | 706875798 | 1723 | 1723 | 1723 | 1723 | 424 |
| 327 | 20250212 | 132200 | 706145246 | 1722 | 1720 | 1725 | 1720 | 2419 |
| 328 | 20250212 | 132100 | 701983543 | 1720 | 1720 | 1720 | 1720 | 0 |
| 329 | 20250212 | 132000 | 701983543 | 1720 | 1724 | 1724 | 1720 | 9396 |
| 330 | 20250212 | 131900 | 685812967 | 1725 | 1724 | 1725 | 1724 | 1010 |
| 331 | 20250212 | 131800 | 684071125 | 1724 | 1724 | 1724 | 1724 | 0 |
| 332 | 20250212 | 131700 | 684071125 | 1724 | 1725 | 1725 | 1724 | 229 |
| 333 | 20250212 | 131600 | 683676212 | 1726 | 1726 | 1726 | 1726 | 290 |
| 334 | 20250212 | 131500 | 683175672 | 1727 | 1727 | 1727 | 1727 | 6 |
| 335 | 20250212 | 131400 | 683165310 | 1727 | 1727 | 1727 | 1727 | 109 |
| 336 | 20250212 | 131300 | 682977067 | 1727 | 1727 | 1727 | 1727 | 657 |
| 337 | 20250212 | 131200 | 681842428 | 1725 | 1726 | 1727 | 1725 | 405 |
| 338 | 20250212 | 131100 | 681143454 | 1726 | 1726 | 1726 | 1726 | 2 |
| 339 | 20250212 | 131000 | 681140002 | 1725 | 1725 | 1725 | 1725 | 1 |
| 340 | 20250212 | 130900 | 681138277 | 1727 | 1727 | 1727 | 1727 | 50 |
| 341 | 20250212 | 130800 | 681051927 | 1727 | 1727 | 1727 | 1727 | 0 |
| 342 | 20250212 | 130700 | 681051927 | 1727 | 1727 | 1727 | 1727 | 402 |
| 343 | 20250212 | 130600 | 680357673 | 1727 | 1727 | 1727 | 1727 | 641 |
| 344 | 20250212 | 130500 | 679250666 | 1729 | 1729 | 1729 | 1729 | 0 |
| 345 | 20250212 | 130400 | 679250666 | 1729 | 1729 | 1729 | 1729 | 15 |
| 346 | 20250212 | 130300 | 679224731 | 1729 | 1729 | 1729 | 1729 | 0 |
| 347 | 20250212 | 130200 | 679224731 | 1729 | 1727 | 1729 | 1727 | 555 |
| 348 | 20250212 | 130100 | 678265701 | 1727 | 1721 | 1727 | 1720 | 11 |
| 349 | 20250212 | 130000 | 678246773 | 1728 | 1728 | 1728 | 1728 | 0 |
| 350 | 20250212 | 125900 | 678246773 | 1728 | 1728 | 1728 | 1728 | 0 |
| 351 | 20250212 | 125800 | 678246773 | 1728 | 1720 | 1728 | 1720 | 1076 |
| 352 | 20250212 | 125700 | 676396037 | 1720 | 1721 | 1721 | 1720 | 1500 |
| 353 | 20250212 | 125600 | 673815578 | 1727 | 1727 | 1727 | 1727 | 500 |
| 354 | 20250212 | 125500 | 672952078 | 1728 | 1728 | 1728 | 1728 | 193 |
| 355 | 20250212 | 125400 | 672618574 | 1728 | 1728 | 1728 | 1728 | 1000 |
| 356 | 20250212 | 125300 | 670890574 | 1729 | 1727 | 1729 | 1727 | 1169 |
| 357 | 20250212 | 125200 | 668869671 | 1728 | 1728 | 1728 | 1728 | 931 |
| 358 | 20250212 | 125100 | 667260903 | 1727 | 1727 | 1727 | 1727 | 0 |
| 359 | 20250212 | 125000 | 667260903 | 1727 | 1727 | 1727 | 1727 | 0 |
| 360 | 20250212 | 124900 | 667260903 | 1727 | 1722 | 1727 | 1722 | 1193 |
| 361 | 20250212 | 124800 | 665201357 | 1722 | 1722 | 1722 | 1722 | 0 |
| 362 | 20250212 | 124700 | 665201357 | 1722 | 1722 | 1722 | 1722 | 0 |
| 363 | 20250212 | 124600 | 665201357 | 1722 | 1722 | 1722 | 1722 | 0 |
| 364 | 20250212 | 124500 | 665201357 | 1722 | 1722 | 1722 | 1722 | 0 |
| 365 | 20250212 | 124400 | 665201357 | 1722 | 1721 | 1722 | 1721 | 1041 |
| 366 | 20250212 | 124300 | 663409137 | 1721 | 1721 | 1721 | 1721 | 0 |
| 367 | 20250212 | 124200 | 663409137 | 1721 | 1721 | 1721 | 1721 | 27 |
| 368 | 20250212 | 124100 | 663362670 | 1715 | 1715 | 1715 | 1715 | 0 |
| 369 | 20250212 | 124000 | 663362670 | 1715 | 1715 | 1715 | 1715 | 0 |
| 370 | 20250212 | 123900 | 663362670 | 1715 | 1715 | 1715 | 1715 | 0 |
| 371 | 20250212 | 123800 | 663362670 | 1715 | 1715 | 1715 | 1715 | 301 |
| 372 | 20250212 | 123700 | 662846455 | 1719 | 1719 | 1719 | 1719 | 0 |
| 373 | 20250212 | 123600 | 662846455 | 1719 | 1714 | 1719 | 1714 | 4441 |
| 374 | 20250212 | 123500 | 655234576 | 1720 | 1720 | 1720 | 1720 | 0 |
| 375 | 20250212 | 123400 | 655234576 | 1720 | 1720 | 1720 | 1720 | 0 |
| 376 | 20250212 | 123300 | 655234576 | 1720 | 1716 | 1720 | 1714 | 1002 |
| 377 | 20250212 | 123200 | 653516254 | 1721 | 1721 | 1721 | 1721 | 0 |
| 378 | 20250212 | 123100 | 653516254 | 1721 | 1721 | 1721 | 1721 | 0 |
| 379 | 20250212 | 123000 | 653516254 | 1721 | 1721 | 1721 | 1721 | 120 |
| 380 | 20250212 | 122900 | 653309734 | 1721 | 1721 | 1721 | 1721 | 1 |
| 381 | 20250212 | 122800 | 653308013 | 1716 | 1716 | 1716 | 1716 | 500 |
| 382 | 20250212 | 122700 | 652450013 | 1721 | 1719 | 1721 | 1719 | 1091 |
| 383 | 20250212 | 122600 | 650573892 | 1716 | 1715 | 1716 | 1715 | 204 |
| 384 | 20250212 | 122500 | 650223899 | 1715 | 1717 | 1717 | 1715 | 869 |
| 385 | 20250212 | 122400 | 648733293 | 1717 | 1717 | 1717 | 1717 | 60 |
| 386 | 20250212 | 122300 | 648630273 | 1718 | 1718 | 1718 | 1718 | 0 |
| 387 | 20250212 | 122200 | 648630273 | 1718 | 1718 | 1718 | 1718 | 0 |
| 388 | 20250212 | 122100 | 648630273 | 1718 | 1717 | 1718 | 1717 | 1610 |
| 389 | 20250212 | 122000 | 645865891 | 1717 | 1717 | 1717 | 1717 | 0 |
| 390 | 20250212 | 121900 | 645865891 | 1717 | 1717 | 1717 | 1717 | 0 |
| 391 | 20250212 | 121800 | 645865891 | 1717 | 1717 | 1717 | 1717 | 0 |
| 392 | 20250212 | 121700 | 645865891 | 1717 | 1717 | 1717 | 1717 | 1 |
| 393 | 20250212 | 121600 | 645864174 | 1716 | 1716 | 1716 | 1716 | 0 |
| 394 | 20250212 | 121500 | 645864174 | 1716 | 1716 | 1716 | 1716 | 0 |
| 395 | 20250212 | 121400 | 645864174 | 1716 | 1716 | 1716 | 1716 | 12 |
| 396 | 20250212 | 121300 | 645843582 | 1716 | 1716 | 1717 | 1716 | 419 |
| 397 | 20250212 | 121200 | 645124162 | 1714 | 1715 | 1715 | 1714 | 11708 |
| 398 | 20250212 | 121100 | 625055750 | 1715 | 1715 | 1715 | 1714 | 314 |
| 399 | 20250212 | 121000 | 624517503 | 1715 | 1714 | 1715 | 1714 | 1441 |
| 400 | 20250212 | 120900 | 622047627 | 1714 | 1716 | 1716 | 1712 | 5318 |
| 401 | 20250212 | 120800 | 612930305 | 1717 | 1717 | 1717 | 1717 | 238 |
| 402 | 20250212 | 120700 | 612521659 | 1717 | 1717 | 1717 | 1717 | 2 |
| 403 | 20250212 | 120600 | 612518225 | 1719 | 1719 | 1719 | 1719 | 0 |
| 404 | 20250212 | 120500 | 612518225 | 1719 | 1716 | 1719 | 1715 | 1081 |
| 405 | 20250212 | 120400 | 610662786 | 1716 | 1716 | 1716 | 1716 | 0 |
| 406 | 20250212 | 120300 | 610662786 | 1716 | 1715 | 1716 | 1715 | 3056 |
| 407 | 20250212 | 120200 | 605420572 | 1716 | 1719 | 1720 | 1716 | 6357 |
| 408 | 20250212 | 120100 | 594506928 | 1718 | 1718 | 1718 | 1718 | 0 |
| 409 | 20250212 | 120000 | 594506928 | 1718 | 1718 | 1718 | 1718 | 0 |
| 410 | 20250212 | 115900 | 594506928 | 1718 | 1718 | 1718 | 1718 | 816 |
| 411 | 20250212 | 115800 | 593105040 | 1720 | 1718 | 1720 | 1717 | 490 |
| 412 | 20250212 | 115700 | 592263703 | 1717 | 1717 | 1717 | 1717 | 0 |
| 413 | 20250212 | 115600 | 592263703 | 1717 | 1717 | 1717 | 1717 | 0 |
| 414 | 20250212 | 115500 | 592263703 | 1717 | 1717 | 1717 | 1717 | 0 |
| 415 | 20250212 | 115400 | 592263703 | 1717 | 1717 | 1717 | 1717 | 58 |
| 416 | 20250212 | 115300 | 592164117 | 1722 | 1717 | 1722 | 1717 | 321 |
| 417 | 20250212 | 115200 | 591612955 | 1722 | 1720 | 1722 | 1720 | 1501 |
| 418 | 20250212 | 115100 | 589030258 | 1718 | 1718 | 1718 | 1718 | 3 |
| 419 | 20250212 | 115000 | 589025104 | 1718 | 1718 | 1718 | 1718 | 136 |
| 420 | 20250212 | 114900 | 588791456 | 1721 | 1722 | 1722 | 1719 | 8566 |
| 421 | 20250212 | 114800 | 574041403 | 1722 | 1723 | 1723 | 1722 | 5502 |
| 422 | 20250212 | 114700 | 564566668 | 1727 | 1722 | 1727 | 1722 | 11392 |
| 423 | 20250212 | 114600 | 544949634 | 1726 | 1723 | 1726 | 1723 | 1967 |
| 424 | 20250212 | 114500 | 541560490 | 1724 | 1724 | 1724 | 1724 | 1132 |
| 425 | 20250212 | 114400 | 539608922 | 1725 | 1726 | 1726 | 1725 | 2058 |
| 426 | 20250212 | 114300 | 536057846 | 1727 | 1727 | 1727 | 1727 | 108 |
| 427 | 20250212 | 114200 | 535871330 | 1727 | 1727 | 1727 | 1727 | 2 |
| 428 | 20250212 | 114100 | 535867876 | 1728 | 1729 | 1729 | 1728 | 132 |
| 429 | 20250212 | 114000 | 535639779 | 1729 | 1729 | 1729 | 1729 | 10 |
| 430 | 20250212 | 113900 | 535622489 | 1730 | 1730 | 1730 | 1730 | 1 |
| 431 | 20250212 | 113800 | 535620759 | 1728 | 1728 | 1728 | 1728 | 1 |
| 432 | 20250212 | 113700 | 535619031 | 1730 | 1729 | 1730 | 1729 | 6 |
| 433 | 20250212 | 113600 | 535608652 | 1728 | 1728 | 1728 | 1728 | 0 |
| 434 | 20250212 | 113500 | 535608652 | 1728 | 1728 | 1728 | 1728 | 0 |
| 435 | 20250212 | 113400 | 535608652 | 1728 | 1728 | 1728 | 1728 | 0 |
| 436 | 20250212 | 113300 | 535608652 | 1728 | 1728 | 1728 | 1728 | 0 |
| 437 | 20250212 | 113200 | 535608652 | 1728 | 1728 | 1728 | 1728 | 1 |
| 438 | 20250212 | 113100 | 535606924 | 1730 | 1730 | 1730 | 1730 | 0 |
| 439 | 20250212 | 113000 | 535606924 | 1730 | 1730 | 1730 | 1730 | 0 |
| 440 | 20250212 | 112900 | 535606924 | 1730 | 1730 | 1730 | 1730 | 0 |
| 441 | 20250212 | 112800 | 535606924 | 1730 | 1730 | 1730 | 1730 | 0 |
| 442 | 20250212 | 112700 | 535606924 | 1730 | 1730 | 1730 | 1730 | 0 |
| 443 | 20250212 | 112600 | 535606924 | 1730 | 1730 | 1730 | 1730 | 1 |
| 444 | 20250212 | 112500 | 535605194 | 1727 | 1727 | 1727 | 1727 | 0 |
| 445 | 20250212 | 112400 | 535605194 | 1727 | 1727 | 1727 | 1727 | 807 |
| 446 | 20250212 | 112300 | 534211505 | 1728 | 1729 | 1729 | 1728 | 9 |
| 447 | 20250212 | 112200 | 534195950 | 1732 | 1732 | 1732 | 1732 | 0 |
| 448 | 20250212 | 112100 | 534195950 | 1732 | 1732 | 1732 | 1728 | 134 |
| 449 | 20250212 | 112000 | 533964382 | 1728 | 1728 | 1728 | 1728 | 500 |
| 450 | 20250212 | 111900 | 533100382 | 1733 | 1733 | 1733 | 1733 | 0 |
| 451 | 20250212 | 111800 | 533100382 | 1733 | 1732 | 1733 | 1727 | 1002 |
| 452 | 20250212 | 111700 | 531364922 | 1732 | 1727 | 1732 | 1727 | 1004 |
| 453 | 20250212 | 111600 | 529630997 | 1727 | 1727 | 1727 | 1727 | 31 |
| 454 | 20250212 | 111500 | 529577460 | 1732 | 1732 | 1732 | 1732 | 0 |
| 455 | 20250212 | 111400 | 529577460 | 1732 | 1726 | 1732 | 1726 | 17 |
| 456 | 20250212 | 111300 | 529548058 | 1732 | 1732 | 1732 | 1732 | 10 |
| 457 | 20250212 | 111200 | 529530738 | 1732 | 1731 | 1732 | 1731 | 134 |
| 458 | 20250212 | 111100 | 529298783 | 1732 | 1727 | 1732 | 1727 | 10 |
| 459 | 20250212 | 111000 | 529281478 | 1725 | 1726 | 1732 | 1725 | 1516 |
| 460 | 20250212 | 110900 | 526664561 | 1725 | 1726 | 1726 | 1725 | 981 |
| 461 | 20250212 | 110800 | 524971390 | 1730 | 1730 | 1730 | 1730 | 1 |
| 462 | 20250212 | 110700 | 524969660 | 1726 | 1726 | 1726 | 1726 | 850 |
| 463 | 20250212 | 110600 | 523502560 | 1726 | 1726 | 1726 | 1726 | 352 |
| 464 | 20250212 | 110500 | 522895008 | 1730 | 1730 | 1730 | 1730 | 0 |
| 465 | 20250212 | 110400 | 522895008 | 1730 | 1730 | 1730 | 1730 | 1 |
| 466 | 20250212 | 110300 | 522893278 | 1730 | 1730 | 1730 | 1730 | 0 |
| 467 | 20250212 | 110200 | 522893278 | 1730 | 1730 | 1730 | 1730 | 0 |
| 468 | 20250212 | 110100 | 522893278 | 1730 | 1730 | 1730 | 1730 | 0 |
| 469 | 20250212 | 110000 | 522893278 | 1730 | 1730 | 1730 | 1730 | 0 |
| 470 | 20250212 | 105900 | 522893278 | 1730 | 1730 | 1730 | 1730 | 0 |
| 471 | 20250212 | 105800 | 522893278 | 1730 | 1724 | 1730 | 1724 | 6763 |
| 472 | 20250212 | 105700 | 511233860 | 1724 | 1724 | 1724 | 1724 | 2 |
| 473 | 20250212 | 105600 | 511230412 | 1722 | 1722 | 1722 | 1722 | 600 |
| 474 | 20250212 | 105500 | 510197212 | 1724 | 1726 | 1726 | 1724 | 1346 |
| 475 | 20250212 | 105400 | 507874606 | 1726 | 1726 | 1726 | 1726 | 100 |
| 476 | 20250212 | 105300 | 507702006 | 1729 | 1725 | 1729 | 1725 | 603 |
| 477 | 20250212 | 105200 | 506661827 | 1729 | 1729 | 1729 | 1729 | 1 |
| 478 | 20250212 | 105100 | 506660098 | 1728 | 1728 | 1728 | 1728 | 0 |
| 479 | 20250212 | 105000 | 506660098 | 1728 | 1727 | 1728 | 1727 | 499 |
| 480 | 20250212 | 104900 | 505798324 | 1727 | 1727 | 1727 | 1727 | 2 |
| 481 | 20250212 | 104800 | 505794870 | 1726 | 1726 | 1726 | 1726 | 0 |
| 482 | 20250212 | 104700 | 505794870 | 1726 | 1726 | 1726 | 1726 | 1093 |
| 483 | 20250212 | 104600 | 503908352 | 1725 | 1725 | 1725 | 1725 | 0 |
| 484 | 20250212 | 104500 | 503908352 | 1725 | 1725 | 1725 | 1725 | 0 |
| 485 | 20250212 | 104400 | 503908352 | 1725 | 1725 | 1725 | 1725 | 977 |
| 486 | 20250212 | 104300 | 502223027 | 1726 | 1726 | 1726 | 1726 | 10 |
| 487 | 20250212 | 104200 | 502205767 | 1730 | 1730 | 1730 | 1730 | 0 |
| 488 | 20250212 | 104100 | 502205767 | 1730 | 1730 | 1730 | 1730 | 0 |
| 489 | 20250212 | 104000 | 502205767 | 1730 | 1730 | 1730 | 1730 | 0 |
| 490 | 20250212 | 103900 | 502205767 | 1730 | 1727 | 1730 | 1727 | 5 |
| 491 | 20250212 | 103800 | 502197124 | 1726 | 1726 | 1726 | 1726 | 0 |
| 492 | 20250212 | 103700 | 502197124 | 1726 | 1726 | 1726 | 1726 | 0 |
| 493 | 20250212 | 103600 | 502197124 | 1726 | 1726 | 1726 | 1726 | 0 |
| 494 | 20250212 | 103500 | 502197124 | 1726 | 1726 | 1726 | 1726 | 101 |
| 495 | 20250212 | 103400 | 502022798 | 1724 | 1724 | 1725 | 1724 | 2399 |
| 496 | 20250212 | 103300 | 497886421 | 1722 | 1722 | 1722 | 1722 | 0 |
| 497 | 20250212 | 103200 | 497886421 | 1722 | 1719 | 1722 | 1719 | 1041 |
| 498 | 20250212 | 103100 | 496096939 | 1719 | 1720 | 1720 | 1719 | 51 |
| 499 | 20250212 | 103000 | 496009265 | 1720 | 1721 | 1721 | 1720 | 504 |
| 500 | 20250212 | 102900 | 495142381 | 1721 | 1721 | 1721 | 1721 | 2 |
| 501 | 20250212 | 102800 | 495138939 | 1722 | 1719 | 1722 | 1719 | 27 |
| 502 | 20250212 | 102700 | 495092523 | 1723 | 1724 | 1724 | 1720 | 4633 |
| 503 | 20250212 | 102600 | 487120178 | 1724 | 1725 | 1725 | 1724 | 31 |
| 504 | 20250212 | 102500 | 487066723 | 1726 | 1726 | 1726 | 1726 | 249 |
| 505 | 20250212 | 102400 | 486636949 | 1730 | 1730 | 1730 | 1730 | 0 |
| 506 | 20250212 | 102300 | 486636949 | 1730 | 1730 | 1730 | 1730 | 142 |
| 507 | 20250212 | 102200 | 486391289 | 1721 | 1721 | 1721 | 1721 | 0 |
| 508 | 20250212 | 102100 | 486391289 | 1721 | 1722 | 1722 | 1721 | 70 |
| 509 | 20250212 | 102000 | 486270769 | 1721 | 1727 | 1727 | 1721 | 2371 |
| 510 | 20250212 | 101900 | 482184500 | 1727 | 1729 | 1729 | 1727 | 220 |
| 511 | 20250212 | 101800 | 481804426 | 1730 | 1730 | 1730 | 1729 | 192 |
| 512 | 20250212 | 101700 | 481472298 | 1730 | 1730 | 1730 | 1730 | 34 |
| 513 | 20250212 | 101600 | 481413478 | 1729 | 1734 | 1736 | 1729 | 236 |
| 514 | 20250212 | 101500 | 481004842 | 1728 | 1730 | 1730 | 1728 | 3000 |
| 515 | 20250212 | 101400 | 475820824 | 1728 | 1728 | 1728 | 1728 | 0 |
| 516 | 20250212 | 101300 | 475820824 | 1728 | 1728 | 1728 | 1728 | 1 |
| 517 | 20250212 | 101200 | 475819096 | 1726 | 1730 | 1730 | 1726 | 639 |
| 518 | 20250212 | 101100 | 474715774 | 1730 | 1736 | 1737 | 1730 | 1559 |
| 519 | 20250212 | 101000 | 472017326 | 1735 | 1734 | 1735 | 1734 | 2 |
| 520 | 20250212 | 100900 | 472013857 | 1734 | 1735 | 1735 | 1734 | 350 |
| 521 | 20250212 | 100800 | 471406827 | 1735 | 1735 | 1735 | 1735 | 3010 |
| 522 | 20250212 | 100700 | 466184477 | 1736 | 1736 | 1736 | 1735 | 154 |
| 523 | 20250212 | 100600 | 465917163 | 1735 | 1734 | 1735 | 1734 | 136 |
| 524 | 20250212 | 100500 | 465681307 | 1737 | 1732 | 1737 | 1732 | 48 |
| 525 | 20250212 | 100400 | 465598072 | 1733 | 1734 | 1734 | 1732 | 248 |
| 526 | 20250212 | 100300 | 465168494 | 1733 | 1734 | 1734 | 1733 | 72 |
| 527 | 20250212 | 100200 | 465043696 | 1734 | 1734 | 1734 | 1734 | 0 |
| 528 | 20250212 | 100100 | 465043696 | 1734 | 1734 | 1734 | 1733 | 3 |
| 529 | 20250212 | 100000 | 465038495 | 1733 | 1732 | 1735 | 1731 | 1062 |
| 530 | 20250212 | 095900 | 463199767 | 1735 | 1733 | 1735 | 1733 | 1953 |
| 531 | 20250212 | 095800 | 459814915 | 1734 | 1737 | 1737 | 1734 | 5958 |
| 532 | 20250212 | 095700 | 449480375 | 1736 | 1738 | 1738 | 1736 | 1776 |
| 533 | 20250212 | 095600 | 446396475 | 1738 | 1738 | 1738 | 1738 | 133 |
| 534 | 20250212 | 095500 | 446165321 | 1739 | 1743 | 1743 | 1739 | 1669 |
| 535 | 20250212 | 095400 | 443259925 | 1745 | 1745 | 1745 | 1745 | 1 |
| 536 | 20250212 | 095300 | 443258180 | 1745 | 1743 | 1745 | 1742 | 1217 |
| 537 | 20250212 | 095200 | 441135261 | 1744 | 1744 | 1746 | 1744 | 1347 |
| 538 | 20250212 | 095100 | 438784902 | 1744 | 1741 | 1747 | 1741 | 6868 |
| 539 | 20250212 | 095000 | 426814811 | 1742 | 1748 | 1748 | 1742 | 3347 |
| 540 | 20250212 | 094900 | 420973415 | 1748 | 1749 | 1749 | 1747 | 502 |
| 541 | 20250212 | 094800 | 420095420 | 1749 | 1748 | 1753 | 1747 | 2539 |
| 542 | 20250212 | 094700 | 415656688 | 1748 | 1748 | 1748 | 1748 | 13 |
| 543 | 20250212 | 094600 | 415633964 | 1752 | 1748 | 1753 | 1747 | 1232 |
| 544 | 20250212 | 094500 | 413479933 | 1748 | 1746 | 1754 | 1746 | 260 |
| 545 | 20250212 | 094400 | 413025389 | 1755 | 1743 | 1756 | 1743 | 11906 |
| 546 | 20250212 | 094300 | 392188386 | 1743 | 1743 | 1743 | 1743 | 1 |
| 547 | 20250212 | 094200 | 392186643 | 1740 | 1743 | 1743 | 1740 | 2203 |
| 548 | 20250212 | 094100 | 388346817 | 1745 | 1738 | 1745 | 1738 | 624 |
| 549 | 20250212 | 094000 | 387258655 | 1745 | 1738 | 1746 | 1738 | 1758 |
| 550 | 20250212 | 093900 | 384191251 | 1746 | 1746 | 1746 | 1746 | 2 |
| 551 | 20250212 | 093800 | 384187759 | 1743 | 1745 | 1745 | 1743 | 2203 |
| 552 | 20250212 | 093700 | 380347924 | 1748 | 1738 | 1751 | 1738 | 10414 |
| 553 | 20250212 | 093600 | 362180815 | 1733 | 1734 | 1734 | 1733 | 120 |
| 554 | 20250212 | 093500 | 361972845 | 1738 | 1734 | 1738 | 1731 | 9485 |
| 555 | 20250212 | 093400 | 345530365 | 1734 | 1737 | 1737 | 1734 | 1080 |
| 556 | 20250212 | 093300 | 343655420 | 1737 | 1737 | 1737 | 1737 | 1 |
| 557 | 20250212 | 093200 | 343653683 | 1736 | 1739 | 1741 | 1736 | 3459 |
| 558 | 20250212 | 093100 | 337637536 | 1734 | 1735 | 1735 | 1734 | 942 |
| 559 | 20250212 | 093000 | 336003250 | 1735 | 1740 | 1740 | 1735 | 1931 |
| 560 | 20250212 | 092900 | 332651182 | 1742 | 1742 | 1743 | 1742 | 793 |
| 561 | 20250212 | 092800 | 331269074 | 1744 | 1745 | 1745 | 1736 | 1851 |
| 562 | 20250212 | 092700 | 328041190 | 1745 | 1745 | 1746 | 1740 | 2611 |
| 563 | 20250212 | 092600 | 323485555 | 1747 | 1735 | 1747 | 1734 | 5000 |
| 564 | 20250212 | 092500 | 314782908 | 1735 | 1736 | 1736 | 1735 | 2000 |
| 565 | 20250212 | 092400 | 311311908 | 1736 | 1723 | 1736 | 1723 | 733 |
| 566 | 20250212 | 092300 | 310045744 | 1723 | 1729 | 1729 | 1723 | 575 |
| 567 | 20250212 | 092200 | 309052691 | 1729 | 1735 | 1735 | 1726 | 170 |
| 568 | 20250212 | 092100 | 308759063 | 1736 | 1736 | 1739 | 1733 | 4513 |
| 569 | 20250212 | 092000 | 300914001 | 1740 | 1740 | 1740 | 1740 | 484 |
| 570 | 20250212 | 091900 | 300071841 | 1743 | 1722 | 1743 | 1722 | 3638 |
| 571 | 20250212 | 091800 | 293763489 | 1720 | 1720 | 1731 | 1719 | 10245 |
| 572 | 20250212 | 091700 | 276094290 | 1726 | 1726 | 1726 | 1718 | 154 |
| 573 | 20250212 | 091600 | 275829286 | 1718 | 1718 | 1727 | 1718 | 719 |
| 574 | 20250212 | 091500 | 274593870 | 1718 | 1717 | 1729 | 1717 | 5133 |
| 575 | 20250212 | 091400 | 265737014 | 1715 | 1719 | 1720 | 1715 | 4245 |
| 576 | 20250212 | 091300 | 258439057 | 1719 | 1708 | 1719 | 1707 | 5806 |
| 577 | 20250212 | 091200 | 248489251 | 1708 | 1707 | 1708 | 1707 | 1031 |
| 578 | 20250212 | 091100 | 246728433 | 1711 | 1709 | 1711 | 1700 | 11558 |
| 579 | 20250212 | 091000 | 227008730 | 1710 | 1710 | 1714 | 1698 | 6737 |
| 580 | 20250212 | 090900 | 215509636 | 1710 | 1693 | 1710 | 1692 | 10674 |
| 581 | 20250212 | 090800 | 197375317 | 1693 | 1707 | 1707 | 1651 | 64473 |
| 582 | 20250212 | 090700 | 88458907 | 1706 | 1707 | 1707 | 1705 | 3372 |
| 583 | 20250212 | 090600 | 82706474 | 1707 | 1709 | 1710 | 1707 | 7512 |
| 584 | 20250212 | 090500 | 69871087 | 1710 | 1720 | 1720 | 1710 | 7245 |
| 585 | 20250212 | 090400 | 57467261 | 1720 | 1720 | 1720 | 1713 | 4220 |
| 586 | 20250212 | 090300 | 50230620 | 1720 | 1716 | 1720 | 1714 | 6806 |
| 587 | 20250212 | 090200 | 38555619 | 1716 | 1725 | 1725 | 1716 | 14631 |
| 588 | 20250212 | 090100 | 13396889 | 1733 | 1727 | 1733 | 1726 | 60 |
| 589 | 20250212 | 090000 | 13293273 | 1726 | 1736 | 1736 | 1726 | 7561 |