30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 191100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 3 | 20250210 | 191000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20250210 | 190900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20250210 | 190800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20250210 | 190700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20250210 | 190600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20250210 | 190500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20250210 | 190400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20250210 | 190300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20250210 | 190200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20250210 | 190100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20250210 | 190000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20250210 | 185900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20250210 | 185800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20250210 | 185700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20250210 | 185600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20250210 | 185500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20250210 | 185400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20250210 | 185300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20250210 | 185200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20250210 | 185100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20250210 | 185000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20250210 | 184900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20250210 | 184800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20250210 | 184700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20250210 | 184600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20250210 | 184500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20250210 | 184400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20250210 | 184300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20250210 | 184200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20250210 | 184100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 33 | 20250210 | 184000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20250210 | 183900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20250210 | 183800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20250210 | 183700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20250210 | 183600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20250210 | 183500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20250210 | 183400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20250210 | 183300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20250210 | 183200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20250210 | 183100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20250210 | 183000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20250210 | 182900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20250210 | 182800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20250210 | 182700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20250210 | 182600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20250210 | 182500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20250210 | 182400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20250210 | 182300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20250210 | 182200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20250210 | 182100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20250210 | 182000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20250210 | 181900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20250210 | 181800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20250210 | 181700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20250210 | 181600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20250210 | 181500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20250210 | 181400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20250210 | 181300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20250210 | 181200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20250210 | 181100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 63 | 20250210 | 181000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20250210 | 180900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20250210 | 180800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20250210 | 180700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20250210 | 180600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20250210 | 180500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20250210 | 180400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20250210 | 180300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20250210 | 180200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20250210 | 180100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20250210 | 180000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20250210 | 175900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20250210 | 175800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20250210 | 175700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20250210 | 175600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20250210 | 175500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20250210 | 175400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20250210 | 175300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20250210 | 175200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20250210 | 175100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20250210 | 175000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20250210 | 174900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20250210 | 174800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20250210 | 174700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20250210 | 174600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20250210 | 174500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20250210 | 174400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20250210 | 174300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20250210 | 174200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20250210 | 174100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 93 | 20250210 | 174000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20250210 | 173900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20250210 | 173800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20250210 | 173700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20250210 | 173600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20250210 | 173500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20250210 | 173400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20250210 | 173300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20250210 | 173200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20250210 | 173100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20250210 | 173000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20250210 | 172900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20250210 | 172800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20250210 | 172700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20250210 | 172600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20250210 | 172500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20250210 | 172400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20250210 | 172300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20250210 | 172200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20250210 | 172100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20250210 | 172000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20250210 | 171900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20250210 | 171800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20250210 | 171700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20250210 | 171600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20250210 | 171500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20250210 | 171400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20250210 | 171300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20250210 | 171200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20250210 | 171100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 123 | 20250210 | 171000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20250210 | 170900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20250210 | 170800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20250210 | 170700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20250210 | 170600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20250210 | 170500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20250210 | 170400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20250210 | 170300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20250210 | 170200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20250210 | 170100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20250210 | 170000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20250210 | 165900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20250210 | 165800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20250210 | 165700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20250210 | 165600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20250210 | 165500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20250210 | 165400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20250210 | 165300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20250210 | 165200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20250210 | 165100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20250210 | 165000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20250210 | 164900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20250210 | 164800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20250210 | 164700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20250210 | 164600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20250210 | 164500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20250210 | 164400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20250210 | 164300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20250210 | 164200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20250210 | 164100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 153 | 20250210 | 164000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20250210 | 163900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20250210 | 163800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20250210 | 163700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20250210 | 163600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20250210 | 163500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20250210 | 163400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20250210 | 163300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20250210 | 163200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20250210 | 163100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20250210 | 163000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20250210 | 162900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20250210 | 162800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20250210 | 162700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20250210 | 162600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20250210 | 162500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20250210 | 162400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20250210 | 162300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20250210 | 162200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20250210 | 162100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20250210 | 162000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20250210 | 161900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20250210 | 161800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20250210 | 161700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20250210 | 161600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20250210 | 161500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20250210 | 161400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20250210 | 161300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20250210 | 161200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20250210 | 161100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 183 | 20250210 | 161000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20250210 | 160900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20250210 | 160800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20250210 | 160700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20250210 | 160600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20250210 | 160500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20250210 | 160400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20250210 | 160300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20250210 | 160200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20250210 | 160100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20250210 | 160000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20250210 | 155900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20250210 | 155800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20250210 | 155700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20250210 | 155600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20250210 | 155500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20250210 | 155400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20250210 | 155300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20250210 | 155200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20250210 | 155100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20250210 | 155000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20250210 | 154900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20250210 | 154800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20250210 | 154700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20250210 | 154600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20250210 | 154500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20250210 | 154400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20250210 | 154300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20250210 | 154200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20250210 | 154100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 213 | 20250210 | 154000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20250210 | 153900 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20250210 | 153800 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20250210 | 153700 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20250210 | 153600 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20250210 | 153500 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20250210 | 153400 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20250210 | 153300 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20250210 | 153200 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20250210 | 153100 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20250210 | 153000 | 2831603845 | 4410 | 4410 | 4410 | 4410 | 7769 |
| 224 | 20250210 | 152900 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20250210 | 152800 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20250210 | 152700 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20250210 | 152600 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20250210 | 152500 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20250210 | 152400 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20250210 | 152300 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20250210 | 152200 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20250210 | 152100 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20250210 | 152000 | 2797342555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20250210 | 151900 | 2797342555 | 4410 | 4395 | 4410 | 4390 | 2535 |
| 235 | 20250210 | 151800 | 2786188825 | 4405 | 4400 | 4410 | 4395 | 1541 |
| 236 | 20250210 | 151700 | 2779402345 | 4400 | 4400 | 4410 | 4395 | 2003 |
| 237 | 20250210 | 151600 | 2770589450 | 4395 | 4390 | 4400 | 4390 | 1917 |
| 238 | 20250210 | 151500 | 2762168980 | 4390 | 4390 | 4390 | 4385 | 373 |
| 239 | 20250210 | 151400 | 2760533245 | 4390 | 4390 | 4395 | 4390 | 394 |
| 240 | 20250210 | 151300 | 2758803485 | 4390 | 4390 | 4390 | 4385 | 1446 |
| 241 | 20250210 | 151200 | 2752455795 | 4390 | 4385 | 4390 | 4385 | 608 |
| 242 | 20250210 | 151100 | 2749786790 | 4385 | 4380 | 4385 | 4380 | 817 |
| 243 | 20250210 | 151000 | 2746205735 | 4380 | 4380 | 4385 | 4380 | 858 |
| 244 | 20250210 | 150900 | 2742445535 | 4385 | 4395 | 4395 | 4385 | 1630 |
| 245 | 20250210 | 150800 | 2735292585 | 4395 | 4390 | 4400 | 4390 | 1163 |
| 246 | 20250210 | 150700 | 2730181820 | 4390 | 4400 | 4415 | 4390 | 2034 |
| 247 | 20250210 | 150600 | 2721233755 | 4415 | 4420 | 4425 | 4400 | 1984 |
| 248 | 20250210 | 150500 | 2712480135 | 4420 | 4440 | 4440 | 4400 | 8645 |
| 249 | 20250210 | 150400 | 2674199435 | 4435 | 4395 | 4440 | 4395 | 26853 |
| 250 | 20250210 | 150300 | 2555615145 | 4385 | 4385 | 4385 | 4385 | 938 |
| 251 | 20250210 | 150200 | 2551502015 | 4395 | 4395 | 4395 | 4385 | 393 |
| 252 | 20250210 | 150100 | 2549775680 | 4395 | 4385 | 4395 | 4385 | 5401 |
| 253 | 20250210 | 150000 | 2526079295 | 4385 | 4380 | 4390 | 4380 | 3502 |
| 254 | 20250210 | 145900 | 2510716460 | 4380 | 4385 | 4385 | 4380 | 2281 |
| 255 | 20250210 | 145800 | 2500716545 | 4385 | 4385 | 4385 | 4385 | 42 |
| 256 | 20250210 | 145700 | 2500532375 | 4385 | 4385 | 4385 | 4385 | 500 |
| 257 | 20250210 | 145600 | 2498339875 | 4385 | 4385 | 4385 | 4385 | 838 |
| 258 | 20250210 | 145500 | 2494665245 | 4390 | 4385 | 4390 | 4385 | 16 |
| 259 | 20250210 | 145400 | 2494595080 | 4390 | 4385 | 4390 | 4385 | 860 |
| 260 | 20250210 | 145300 | 2490823965 | 4380 | 4380 | 4380 | 4380 | 12 |
| 261 | 20250210 | 145200 | 2490771405 | 4380 | 4385 | 4385 | 4380 | 353 |
| 262 | 20250210 | 145100 | 2489224150 | 4385 | 4385 | 4385 | 4380 | 311 |
| 263 | 20250210 | 145000 | 2487861415 | 4385 | 4385 | 4385 | 4385 | 11 |
| 264 | 20250210 | 144900 | 2487813180 | 4380 | 4380 | 4380 | 4380 | 3 |
| 265 | 20250210 | 144800 | 2487800040 | 4380 | 4380 | 4385 | 4380 | 303 |
| 266 | 20250210 | 144700 | 2486472290 | 4385 | 4380 | 4385 | 4380 | 1442 |
| 267 | 20250210 | 144600 | 2480155420 | 4380 | 4385 | 4385 | 4380 | 51 |
| 268 | 20250210 | 144500 | 2479931790 | 4385 | 4380 | 4385 | 4380 | 83 |
| 269 | 20250210 | 144400 | 2479568235 | 4380 | 4375 | 4380 | 4375 | 203 |
| 270 | 20250210 | 144300 | 2478679105 | 4380 | 4380 | 4380 | 4380 | 1874 |
| 271 | 20250210 | 144200 | 2470470985 | 4375 | 4375 | 4380 | 4375 | 506 |
| 272 | 20250210 | 144100 | 2468254735 | 4375 | 4375 | 4375 | 4375 | 1924 |
| 273 | 20250210 | 144000 | 2459837235 | 4375 | 4375 | 4375 | 4375 | 69 |
| 274 | 20250210 | 143900 | 2459535360 | 4375 | 4390 | 4390 | 4375 | 6 |
| 275 | 20250210 | 143800 | 2459509095 | 4390 | 4385 | 4390 | 4375 | 3664 |
| 276 | 20250210 | 143700 | 2443445000 | 4385 | 4385 | 4385 | 4385 | 554 |
| 277 | 20250210 | 143600 | 2441015710 | 4390 | 4385 | 4390 | 4385 | 4 |
| 278 | 20250210 | 143500 | 2440998160 | 4390 | 4390 | 4390 | 4390 | 38 |
| 279 | 20250210 | 143400 | 2440831340 | 4385 | 4385 | 4385 | 4385 | 698 |
| 280 | 20250210 | 143300 | 2437770610 | 4385 | 4385 | 4385 | 4385 | 32 |
| 281 | 20250210 | 143200 | 2437630290 | 4385 | 4385 | 4390 | 4385 | 221 |
| 282 | 20250210 | 143100 | 2436660605 | 4385 | 4390 | 4390 | 4385 | 49 |
| 283 | 20250210 | 143000 | 2436445610 | 4390 | 4400 | 4400 | 4390 | 230 |
| 284 | 20250210 | 142900 | 2435435200 | 4390 | 4405 | 4405 | 4390 | 1716 |
| 285 | 20250210 | 142800 | 2427887515 | 4400 | 4405 | 4405 | 4400 | 2052 |
| 286 | 20250210 | 142700 | 2418848630 | 4405 | 4395 | 4405 | 4395 | 1059 |
| 287 | 20250210 | 142600 | 2414190415 | 4395 | 4390 | 4395 | 4390 | 1087 |
| 288 | 20250210 | 142500 | 2409418480 | 4385 | 4390 | 4390 | 4385 | 3935 |
| 289 | 20250210 | 142400 | 2392143835 | 4390 | 4390 | 4390 | 4390 | 0 |
| 290 | 20250210 | 142300 | 2392143835 | 4390 | 4410 | 4410 | 4390 | 476 |
| 291 | 20250210 | 142200 | 2390046485 | 4410 | 4390 | 4410 | 4385 | 18525 |
| 292 | 20250210 | 142100 | 2308552265 | 4385 | 4385 | 4385 | 4385 | 100 |
| 293 | 20250210 | 142000 | 2308113765 | 4385 | 4390 | 4390 | 4385 | 1052 |
| 294 | 20250210 | 141900 | 2303500740 | 4385 | 4390 | 4390 | 4385 | 81 |
| 295 | 20250210 | 141800 | 2303145155 | 4390 | 4390 | 4390 | 4390 | 150 |
| 296 | 20250210 | 141700 | 2302486655 | 4385 | 4390 | 4390 | 4385 | 1898 |
| 297 | 20250210 | 141600 | 2294158185 | 4390 | 4385 | 4390 | 4385 | 369 |
| 298 | 20250210 | 141500 | 2292538300 | 4390 | 4385 | 4390 | 4385 | 21 |
| 299 | 20250210 | 141400 | 2292446210 | 4385 | 4390 | 4390 | 4385 | 176 |
| 300 | 20250210 | 141300 | 2291674425 | 4385 | 4380 | 4385 | 4380 | 407 |
| 301 | 20250210 | 141200 | 2289889765 | 4380 | 4380 | 4390 | 4380 | 103 |
| 302 | 20250210 | 141100 | 2289437625 | 4380 | 4385 | 4390 | 4380 | 863 |
| 303 | 20250210 | 141000 | 2285657175 | 4390 | 4390 | 4390 | 4390 | 494 |
| 304 | 20250210 | 140900 | 2283488515 | 4390 | 4385 | 4390 | 4385 | 372 |
| 305 | 20250210 | 140800 | 2281855935 | 4385 | 4380 | 4385 | 4380 | 3 |
| 306 | 20250210 | 140700 | 2281842790 | 4375 | 4375 | 4375 | 4375 | 200 |
| 307 | 20250210 | 140600 | 2280967790 | 4370 | 4385 | 4385 | 4370 | 2026 |
| 308 | 20250210 | 140500 | 2272096970 | 4395 | 4390 | 4395 | 4390 | 8541 |
| 309 | 20250210 | 140400 | 2234577095 | 4385 | 4385 | 4385 | 4385 | 30 |
| 310 | 20250210 | 140300 | 2234445545 | 4385 | 4385 | 4385 | 4385 | 242 |
| 311 | 20250210 | 140200 | 2233384375 | 4385 | 4385 | 4385 | 4385 | 100 |
| 312 | 20250210 | 140100 | 2232945875 | 4385 | 4385 | 4385 | 4380 | 544 |
| 313 | 20250210 | 140000 | 2230560505 | 4380 | 4380 | 4380 | 4380 | 138 |
| 314 | 20250210 | 135900 | 2229956065 | 4380 | 4380 | 4380 | 4380 | 240 |
| 315 | 20250210 | 135800 | 2228904865 | 4380 | 4375 | 4385 | 4375 | 404 |
| 316 | 20250210 | 135700 | 2227136385 | 4385 | 4385 | 4385 | 4385 | 1 |
| 317 | 20250210 | 135600 | 2227132000 | 4380 | 4375 | 4385 | 4375 | 130 |
| 318 | 20250210 | 135500 | 2226562570 | 4380 | 4375 | 4380 | 4375 | 102 |
| 319 | 20250210 | 135400 | 2226115820 | 4375 | 4375 | 4375 | 4375 | 3 |
| 320 | 20250210 | 135300 | 2226102695 | 4385 | 4380 | 4385 | 4370 | 60 |
| 321 | 20250210 | 135200 | 2225840220 | 4370 | 4380 | 4380 | 4370 | 5044 |
| 322 | 20250210 | 135100 | 2203797880 | 4370 | 4375 | 4375 | 4370 | 660 |
| 323 | 20250210 | 135000 | 2200910835 | 4385 | 4385 | 4385 | 4385 | 23 |
| 324 | 20250210 | 134900 | 2200809980 | 4385 | 4385 | 4385 | 4385 | 117 |
| 325 | 20250210 | 134800 | 2200296935 | 4375 | 4375 | 4375 | 4375 | 5036 |
| 326 | 20250210 | 134700 | 2178264435 | 4375 | 4380 | 4390 | 4375 | 1374 |
| 327 | 20250210 | 134600 | 2172246415 | 4385 | 4380 | 4385 | 4380 | 3443 |
| 328 | 20250210 | 134500 | 2157160750 | 4380 | 4375 | 4380 | 4375 | 644 |
| 329 | 20250210 | 134400 | 2154343240 | 4375 | 4375 | 4375 | 4375 | 44 |
| 330 | 20250210 | 134300 | 2154150740 | 4375 | 4380 | 4380 | 4375 | 81 |
| 331 | 20250210 | 134200 | 2153796030 | 4380 | 4380 | 4385 | 4380 | 1293 |
| 332 | 20250210 | 134100 | 2148132680 | 4380 | 4380 | 4385 | 4380 | 207 |
| 333 | 20250210 | 134000 | 2147225970 | 4380 | 4385 | 4385 | 4380 | 300 |
| 334 | 20250210 | 133900 | 2145911470 | 4385 | 4385 | 4385 | 4380 | 867 |
| 335 | 20250210 | 133800 | 2142109690 | 4385 | 4385 | 4385 | 4385 | 80 |
| 336 | 20250210 | 133700 | 2141758890 | 4385 | 4380 | 4390 | 4380 | 280 |
| 337 | 20250210 | 133600 | 2140532230 | 4380 | 4390 | 4390 | 4380 | 3097 |
| 338 | 20250210 | 133500 | 2126951610 | 4390 | 4390 | 4390 | 4390 | 0 |
| 339 | 20250210 | 133400 | 2126951610 | 4390 | 4390 | 4390 | 4390 | 1705 |
| 340 | 20250210 | 133300 | 2119466660 | 4395 | 4385 | 4395 | 4385 | 1449 |
| 341 | 20250210 | 133200 | 2113098895 | 4385 | 4395 | 4400 | 4385 | 1720 |
| 342 | 20250210 | 133100 | 2105545565 | 4400 | 4400 | 4400 | 4395 | 1566 |
| 343 | 20250210 | 133000 | 2098662870 | 4395 | 4400 | 4400 | 4395 | 1264 |
| 344 | 20250210 | 132900 | 2093101955 | 4400 | 4400 | 4400 | 4400 | 2682 |
| 345 | 20250210 | 132800 | 2081301155 | 4395 | 4390 | 4400 | 4390 | 2959 |
| 346 | 20250210 | 132700 | 2068298250 | 4390 | 4395 | 4395 | 4390 | 1431 |
| 347 | 20250210 | 132600 | 2062014105 | 4390 | 4385 | 4390 | 4385 | 1940 |
| 348 | 20250210 | 132500 | 2053500070 | 4385 | 4385 | 4385 | 4385 | 201 |
| 349 | 20250210 | 132400 | 2052618685 | 4385 | 4385 | 4385 | 4385 | 187 |
| 350 | 20250210 | 132300 | 2051798690 | 4385 | 4380 | 4385 | 4380 | 1044 |
| 351 | 20250210 | 132200 | 2047220970 | 4380 | 4385 | 4385 | 4380 | 495 |
| 352 | 20250210 | 132100 | 2045050545 | 4385 | 4385 | 4385 | 4385 | 600 |
| 353 | 20250210 | 132000 | 2042419545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 354 | 20250210 | 131900 | 2042419545 | 4385 | 4390 | 4390 | 4385 | 51 |
| 355 | 20250210 | 131800 | 2042195840 | 4390 | 4390 | 4390 | 4390 | 110 |
| 356 | 20250210 | 131700 | 2041712940 | 4390 | 4390 | 4390 | 4390 | 19 |
| 357 | 20250210 | 131600 | 2041629530 | 4395 | 4395 | 4395 | 4380 | 396 |
| 358 | 20250210 | 131500 | 2039891015 | 4380 | 4400 | 4400 | 4380 | 1169 |
| 359 | 20250210 | 131400 | 2034762075 | 4380 | 4380 | 4395 | 4380 | 233 |
| 360 | 20250210 | 131300 | 2033738385 | 4400 | 4375 | 4400 | 4375 | 14089 |
| 361 | 20250210 | 131200 | 1971893520 | 4375 | 4375 | 4380 | 4375 | 330 |
| 362 | 20250210 | 131100 | 1970449655 | 4375 | 4375 | 4375 | 4375 | 111 |
| 363 | 20250210 | 131000 | 1969964030 | 4375 | 4375 | 4375 | 4375 | 100 |
| 364 | 20250210 | 130900 | 1969526530 | 4375 | 4375 | 4375 | 4375 | 333 |
| 365 | 20250210 | 130800 | 1968069655 | 4375 | 4375 | 4375 | 4370 | 300 |
| 366 | 20250210 | 130700 | 1966757350 | 4375 | 4380 | 4380 | 4375 | 141 |
| 367 | 20250210 | 130600 | 1966139880 | 4380 | 4365 | 4380 | 4365 | 1401 |
| 368 | 20250210 | 130500 | 1960016550 | 4365 | 4365 | 4365 | 4365 | 537 |
| 369 | 20250210 | 130400 | 1957672545 | 4365 | 4365 | 4370 | 4365 | 550 |
| 370 | 20250210 | 130300 | 1955271745 | 4370 | 4370 | 4370 | 4370 | 661 |
| 371 | 20250210 | 130200 | 1952383175 | 4370 | 4375 | 4375 | 4370 | 24 |
| 372 | 20250210 | 130100 | 1952278225 | 4370 | 4370 | 4370 | 4370 | 71 |
| 373 | 20250210 | 130000 | 1951967955 | 4370 | 4370 | 4370 | 4370 | 624 |
| 374 | 20250210 | 125900 | 1949241075 | 4370 | 4380 | 4380 | 4370 | 200 |
| 375 | 20250210 | 125800 | 1948366075 | 4380 | 4375 | 4380 | 4370 | 24 |
| 376 | 20250210 | 125700 | 1948261070 | 4370 | 4370 | 4375 | 4370 | 49 |
| 377 | 20250210 | 125600 | 1948046935 | 4370 | 4370 | 4370 | 4370 | 145 |
| 378 | 20250210 | 125500 | 1947413285 | 4370 | 4370 | 4370 | 4370 | 10 |
| 379 | 20250210 | 125400 | 1947369585 | 4375 | 4375 | 4375 | 4375 | 1 |
| 380 | 20250210 | 125300 | 1947365210 | 4370 | 4365 | 4370 | 4365 | 617 |
| 381 | 20250210 | 125200 | 1944669505 | 4365 | 4365 | 4365 | 4365 | 1 |
| 382 | 20250210 | 125100 | 1944665140 | 4365 | 4365 | 4365 | 4365 | 1 |
| 383 | 20250210 | 125000 | 1944660775 | 4365 | 4365 | 4365 | 4365 | 306 |
| 384 | 20250210 | 124900 | 1943325085 | 4370 | 4370 | 4370 | 4370 | 130 |
| 385 | 20250210 | 124800 | 1942756985 | 4370 | 4370 | 4370 | 4370 | 70 |
| 386 | 20250210 | 124700 | 1942451085 | 4370 | 4370 | 4370 | 4370 | 164 |
| 387 | 20250210 | 124600 | 1941734405 | 4370 | 4375 | 4375 | 4370 | 101 |
| 388 | 20250210 | 124500 | 1941292935 | 4370 | 4370 | 4370 | 4370 | 55 |
| 389 | 20250210 | 124400 | 1941052585 | 4370 | 4370 | 4370 | 4370 | 0 |
| 390 | 20250210 | 124300 | 1941052585 | 4370 | 4370 | 4375 | 4370 | 124 |
| 391 | 20250210 | 124200 | 1940510650 | 4370 | 4370 | 4370 | 4370 | 133 |
| 392 | 20250210 | 124100 | 1939929440 | 4370 | 4375 | 4375 | 4370 | 10 |
| 393 | 20250210 | 124000 | 1939885725 | 4375 | 4375 | 4380 | 4375 | 202 |
| 394 | 20250210 | 123900 | 1939001970 | 4370 | 4370 | 4370 | 4370 | 36 |
| 395 | 20250210 | 123800 | 1938844650 | 4375 | 4370 | 4375 | 4370 | 28 |
| 396 | 20250210 | 123700 | 1938722280 | 4370 | 4380 | 4380 | 4370 | 102 |
| 397 | 20250210 | 123600 | 1938275680 | 4380 | 4375 | 4380 | 4375 | 590 |
| 398 | 20250210 | 123500 | 1935693280 | 4355 | 4380 | 4380 | 4355 | 87 |
| 399 | 20250210 | 123400 | 1935313145 | 4380 | 4365 | 4380 | 4365 | 1286 |
| 400 | 20250210 | 123300 | 1929689885 | 4355 | 4355 | 4355 | 4355 | 830 |
| 401 | 20250210 | 123200 | 1926075235 | 4360 | 4360 | 4360 | 4360 | 1012 |
| 402 | 20250210 | 123100 | 1921662915 | 4360 | 4365 | 4370 | 4360 | 124 |
| 403 | 20250210 | 123000 | 1921121950 | 4360 | 4370 | 4370 | 4360 | 208 |
| 404 | 20250210 | 122900 | 1920213000 | 4370 | 4370 | 4370 | 4370 | 1 |
| 405 | 20250210 | 122800 | 1920208630 | 4370 | 4365 | 4370 | 4360 | 454 |
| 406 | 20250210 | 122700 | 1918227000 | 4365 | 4365 | 4365 | 4365 | 120 |
| 407 | 20250210 | 122600 | 1917703200 | 4370 | 4370 | 4370 | 4370 | 10 |
| 408 | 20250210 | 122500 | 1917659500 | 4370 | 4370 | 4370 | 4370 | 0 |
| 409 | 20250210 | 122400 | 1917659500 | 4370 | 4365 | 4380 | 4365 | 7184 |
| 410 | 20250210 | 122300 | 1886245450 | 4355 | 4355 | 4355 | 4355 | 0 |
| 411 | 20250210 | 122200 | 1886245450 | 4355 | 4355 | 4360 | 4355 | 41 |
| 412 | 20250210 | 122100 | 1886066700 | 4360 | 4360 | 4360 | 4360 | 20 |
| 413 | 20250210 | 122000 | 1885979500 | 4355 | 4360 | 4360 | 4355 | 72 |
| 414 | 20250210 | 121900 | 1885665765 | 4360 | 4360 | 4360 | 4360 | 162 |
| 415 | 20250210 | 121800 | 1884959445 | 4360 | 4360 | 4360 | 4360 | 26 |
| 416 | 20250210 | 121700 | 1884846085 | 4355 | 4355 | 4355 | 4355 | 53 |
| 417 | 20250210 | 121600 | 1884615270 | 4360 | 4365 | 4365 | 4360 | 501 |
| 418 | 20250210 | 121500 | 1882428835 | 4365 | 4345 | 4365 | 4345 | 3081 |
| 419 | 20250210 | 121400 | 1869020285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 420 | 20250210 | 121300 | 1869020285 | 4340 | 4340 | 4345 | 4340 | 38 |
| 421 | 20250210 | 121200 | 1868855360 | 4335 | 4335 | 4335 | 4335 | 1 |
| 422 | 20250210 | 121100 | 1868851025 | 4340 | 4340 | 4340 | 4340 | 496 |
| 423 | 20250210 | 121000 | 1866698385 | 4340 | 4340 | 4340 | 4340 | 0 |
| 424 | 20250210 | 120900 | 1866698385 | 4340 | 4340 | 4340 | 4340 | 44 |
| 425 | 20250210 | 120800 | 1866507425 | 4340 | 4340 | 4340 | 4340 | 41 |
| 426 | 20250210 | 120700 | 1866329485 | 4350 | 4340 | 4350 | 4340 | 640 |
| 427 | 20250210 | 120600 | 1863547410 | 4340 | 4340 | 4340 | 4335 | 261 |
| 428 | 20250210 | 120500 | 1862414850 | 4340 | 4335 | 4340 | 4335 | 52 |
| 429 | 20250210 | 120400 | 1862189420 | 4335 | 4335 | 4335 | 4335 | 3 |
| 430 | 20250210 | 120300 | 1862176415 | 4340 | 4350 | 4350 | 4340 | 666 |
| 431 | 20250210 | 120200 | 1859282995 | 4340 | 4345 | 4350 | 4340 | 112 |
| 432 | 20250210 | 120100 | 1858795985 | 4350 | 4350 | 4350 | 4350 | 2123 |
| 433 | 20250210 | 120000 | 1849560935 | 4350 | 4355 | 4355 | 4350 | 3247 |
| 434 | 20250210 | 115900 | 1835421035 | 4355 | 4355 | 4355 | 4355 | 30 |
| 435 | 20250210 | 115800 | 1835290385 | 4355 | 4360 | 4360 | 4355 | 268 |
| 436 | 20250210 | 115700 | 1834122090 | 4360 | 4360 | 4365 | 4355 | 523 |
| 437 | 20250210 | 115600 | 1831839900 | 4360 | 4360 | 4360 | 4360 | 80 |
| 438 | 20250210 | 115500 | 1831491100 | 4360 | 4355 | 4360 | 4355 | 37 |
| 439 | 20250210 | 115400 | 1831329960 | 4355 | 4350 | 4355 | 4350 | 744 |
| 440 | 20250210 | 115300 | 1828091145 | 4350 | 4345 | 4350 | 4345 | 357 |
| 441 | 20250210 | 115200 | 1826538735 | 4340 | 4340 | 4340 | 4340 | 8 |
| 442 | 20250210 | 115100 | 1826504015 | 4340 | 4350 | 4350 | 4340 | 2975 |
| 443 | 20250210 | 115000 | 1813590675 | 4350 | 4350 | 4350 | 4350 | 3 |
| 444 | 20250210 | 114900 | 1813577625 | 4355 | 4355 | 4355 | 4355 | 3 |
| 445 | 20250210 | 114800 | 1813564560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 446 | 20250210 | 114700 | 1813564560 | 4355 | 4345 | 4355 | 4345 | 37 |
| 447 | 20250210 | 114600 | 1813403785 | 4345 | 4345 | 4345 | 4345 | 105 |
| 448 | 20250210 | 114500 | 1812947560 | 4350 | 4350 | 4350 | 4350 | 1240 |
| 449 | 20250210 | 114400 | 1807553560 | 4350 | 4350 | 4355 | 4350 | 284 |
| 450 | 20250210 | 114300 | 1806318155 | 4350 | 4350 | 4350 | 4350 | 365 |
| 451 | 20250210 | 114200 | 1804730405 | 4350 | 4350 | 4350 | 4350 | 30 |
| 452 | 20250210 | 114100 | 1804599905 | 4365 | 4365 | 4365 | 4365 | 100 |
| 453 | 20250210 | 114000 | 1804163405 | 4350 | 4350 | 4350 | 4350 | 37 |
| 454 | 20250210 | 113900 | 1804002455 | 4350 | 4350 | 4350 | 4350 | 22 |
| 455 | 20250210 | 113800 | 1803906755 | 4365 | 4360 | 4365 | 4360 | 400 |
| 456 | 20250210 | 113700 | 1802160760 | 4365 | 4360 | 4365 | 4360 | 405 |
| 457 | 20250210 | 113600 | 1800394135 | 4360 | 4360 | 4360 | 4360 | 60 |
| 458 | 20250210 | 113500 | 1800132535 | 4360 | 4365 | 4365 | 4360 | 83 |
| 459 | 20250210 | 113400 | 1799770245 | 4365 | 4360 | 4365 | 4360 | 570 |
| 460 | 20250210 | 113300 | 1797284965 | 4360 | 4345 | 4360 | 4345 | 271 |
| 461 | 20250210 | 113200 | 1796104925 | 4350 | 4345 | 4350 | 4345 | 3420 |
| 462 | 20250210 | 113100 | 1781228025 | 4350 | 4340 | 4350 | 4340 | 412 |
| 463 | 20250210 | 113000 | 1779436995 | 4340 | 4345 | 4345 | 4340 | 1976 |
| 464 | 20250210 | 112900 | 1770860515 | 4345 | 4345 | 4345 | 4345 | 137 |
| 465 | 20250210 | 112800 | 1770265250 | 4345 | 4345 | 4345 | 4345 | 220 |
| 466 | 20250210 | 112700 | 1769309350 | 4345 | 4345 | 4345 | 4345 | 0 |
| 467 | 20250210 | 112600 | 1769309350 | 4345 | 4345 | 4350 | 4345 | 38 |
| 468 | 20250210 | 112500 | 1769144235 | 4345 | 4345 | 4345 | 4345 | 36 |
| 469 | 20250210 | 112400 | 1768987815 | 4345 | 4345 | 4350 | 4345 | 110 |
| 470 | 20250210 | 112300 | 1768509365 | 4350 | 4350 | 4350 | 4350 | 30 |
| 471 | 20250210 | 112200 | 1768378865 | 4345 | 4345 | 4345 | 4345 | 386 |
| 472 | 20250210 | 112100 | 1766701695 | 4345 | 4345 | 4345 | 4345 | 4 |
| 473 | 20250210 | 112000 | 1766684315 | 4340 | 4350 | 4350 | 4340 | 1830 |
| 474 | 20250210 | 111900 | 1758734720 | 4360 | 4355 | 4360 | 4355 | 390 |
| 475 | 20250210 | 111800 | 1757035985 | 4355 | 4360 | 4360 | 4355 | 46 |
| 476 | 20250210 | 111700 | 1756835610 | 4360 | 4360 | 4360 | 4360 | 85 |
| 477 | 20250210 | 111600 | 1756465010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 478 | 20250210 | 111500 | 1756465010 | 4355 | 4355 | 4355 | 4355 | 15 |
| 479 | 20250210 | 111400 | 1756399685 | 4350 | 4350 | 4350 | 4350 | 315 |
| 480 | 20250210 | 111300 | 1755029435 | 4350 | 4355 | 4355 | 4350 | 2768 |
| 481 | 20250210 | 111200 | 1742978375 | 4355 | 4355 | 4355 | 4355 | 204 |
| 482 | 20250210 | 111100 | 1742089955 | 4365 | 4360 | 4365 | 4360 | 5134 |
| 483 | 20250210 | 111000 | 1719705560 | 4365 | 4365 | 4365 | 4365 | 361 |
| 484 | 20250210 | 110900 | 1718129795 | 4365 | 4365 | 4365 | 4365 | 602 |
| 485 | 20250210 | 110800 | 1715502065 | 4370 | 4370 | 4370 | 4370 | 8 |
| 486 | 20250210 | 110700 | 1715467105 | 4370 | 4370 | 4370 | 4370 | 360 |
| 487 | 20250210 | 110600 | 1713893905 | 4370 | 4370 | 4375 | 4370 | 145 |
| 488 | 20250210 | 110500 | 1713260225 | 4370 | 4370 | 4370 | 4370 | 17 |
| 489 | 20250210 | 110400 | 1713185935 | 4370 | 4365 | 4370 | 4365 | 507 |
| 490 | 20250210 | 110300 | 1710970355 | 4365 | 4365 | 4370 | 4365 | 622 |
| 491 | 20250210 | 110200 | 1708253895 | 4365 | 4365 | 4365 | 4365 | 796 |
| 492 | 20250210 | 110100 | 1704779355 | 4365 | 4365 | 4365 | 4365 | 0 |
| 493 | 20250210 | 110000 | 1704779355 | 4365 | 4365 | 4370 | 4365 | 2701 |
| 494 | 20250210 | 105900 | 1692985490 | 4370 | 4365 | 4370 | 4365 | 468 |
| 495 | 20250210 | 105800 | 1690942645 | 4365 | 4365 | 4365 | 4365 | 4 |
| 496 | 20250210 | 105700 | 1690925185 | 4365 | 4365 | 4365 | 4365 | 1276 |
| 497 | 20250210 | 105600 | 1685355445 | 4365 | 4365 | 4365 | 4365 | 32 |
| 498 | 20250210 | 105500 | 1685215765 | 4365 | 4365 | 4370 | 4365 | 534 |
| 499 | 20250210 | 105400 | 1682884815 | 4365 | 4365 | 4365 | 4365 | 126 |
| 500 | 20250210 | 105300 | 1682334825 | 4370 | 4370 | 4370 | 4370 | 690 |
| 501 | 20250210 | 105200 | 1679319525 | 4375 | 4370 | 4375 | 4370 | 558 |
| 502 | 20250210 | 105100 | 1676880215 | 4370 | 4370 | 4370 | 4370 | 1201 |
| 503 | 20250210 | 105000 | 1671631845 | 4365 | 4365 | 4365 | 4360 | 999 |
| 504 | 20250210 | 104900 | 1667271460 | 4365 | 4365 | 4365 | 4365 | 140 |
| 505 | 20250210 | 104800 | 1666660360 | 4365 | 4360 | 4365 | 4360 | 341 |
| 506 | 20250210 | 104700 | 1665173425 | 4365 | 4365 | 4365 | 4365 | 1 |
| 507 | 20250210 | 104600 | 1665169060 | 4365 | 4365 | 4365 | 4365 | 313 |
| 508 | 20250210 | 104500 | 1663802815 | 4365 | 4365 | 4370 | 4365 | 303 |
| 509 | 20250210 | 104400 | 1662479550 | 4365 | 4360 | 4365 | 4360 | 226 |
| 510 | 20250210 | 104300 | 1661493065 | 4360 | 4360 | 4360 | 4360 | 142 |
| 511 | 20250210 | 104200 | 1660873945 | 4360 | 4360 | 4360 | 4360 | 24 |
| 512 | 20250210 | 104100 | 1660769305 | 4360 | 4360 | 4360 | 4360 | 23 |
| 513 | 20250210 | 104000 | 1660669025 | 4360 | 4355 | 4360 | 4355 | 161 |
| 514 | 20250210 | 103900 | 1659967315 | 4355 | 4350 | 4355 | 4350 | 257 |
| 515 | 20250210 | 103800 | 1658848085 | 4350 | 4350 | 4350 | 4350 | 650 |
| 516 | 20250210 | 103700 | 1656020585 | 4355 | 4355 | 4355 | 4355 | 177 |
| 517 | 20250210 | 103600 | 1655249750 | 4355 | 4355 | 4355 | 4350 | 275 |
| 518 | 20250210 | 103500 | 1654053060 | 4355 | 4350 | 4355 | 4345 | 518 |
| 519 | 20250210 | 103400 | 1651801180 | 4350 | 4365 | 4365 | 4350 | 1001 |
| 520 | 20250210 | 103300 | 1647443815 | 4365 | 4355 | 4365 | 4355 | 343 |
| 521 | 20250210 | 103200 | 1645949350 | 4355 | 4360 | 4360 | 4355 | 3125 |
| 522 | 20250210 | 103100 | 1632339515 | 4360 | 4355 | 4365 | 4355 | 628 |
| 523 | 20250210 | 103000 | 1629600295 | 4355 | 4355 | 4360 | 4355 | 1067 |
| 524 | 20250210 | 102900 | 1624953195 | 4360 | 4355 | 4360 | 4355 | 210 |
| 525 | 20250210 | 102800 | 1624038095 | 4360 | 4360 | 4360 | 4360 | 316 |
| 526 | 20250210 | 102700 | 1622660335 | 4360 | 4360 | 4360 | 4360 | 442 |
| 527 | 20250210 | 102600 | 1620733215 | 4360 | 4365 | 4365 | 4360 | 240 |
| 528 | 20250210 | 102500 | 1619686615 | 4365 | 4365 | 4365 | 4360 | 210 |
| 529 | 20250210 | 102400 | 1618770215 | 4365 | 4365 | 4365 | 4365 | 40 |
| 530 | 20250210 | 102300 | 1618595615 | 4365 | 4360 | 4365 | 4360 | 76 |
| 531 | 20250210 | 102200 | 1618263975 | 4360 | 4360 | 4360 | 4360 | 123 |
| 532 | 20250210 | 102100 | 1617727695 | 4360 | 4360 | 4360 | 4355 | 269 |
| 533 | 20250210 | 102000 | 1616555950 | 4360 | 4360 | 4360 | 4360 | 1560 |
| 534 | 20250210 | 101900 | 1609754350 | 4365 | 4360 | 4365 | 4360 | 245 |
| 535 | 20250210 | 101800 | 1608685430 | 4365 | 4365 | 4365 | 4365 | 516 |
| 536 | 20250210 | 101700 | 1606433090 | 4365 | 4370 | 4370 | 4365 | 1292 |
| 537 | 20250210 | 101600 | 1600789735 | 4370 | 4380 | 4380 | 4370 | 10548 |
| 538 | 20250210 | 101500 | 1554597595 | 4385 | 4385 | 4390 | 4385 | 616 |
| 539 | 20250210 | 101400 | 1551896355 | 4385 | 4385 | 4385 | 4385 | 917 |
| 540 | 20250210 | 101300 | 1547875310 | 4380 | 4380 | 4380 | 4380 | 1648 |
| 541 | 20250210 | 101200 | 1540657070 | 4380 | 4380 | 4380 | 4370 | 190 |
| 542 | 20250210 | 101100 | 1539826430 | 4380 | 4380 | 4390 | 4370 | 3466 |
| 543 | 20250210 | 101000 | 1524660295 | 4390 | 4390 | 4390 | 4385 | 228 |
| 544 | 20250210 | 100900 | 1523659475 | 4380 | 4385 | 4385 | 4375 | 6109 |
| 545 | 20250210 | 100800 | 1496891855 | 4385 | 4390 | 4390 | 4385 | 322 |
| 546 | 20250210 | 100700 | 1495479120 | 4390 | 4380 | 4390 | 4380 | 493 |
| 547 | 20250210 | 100600 | 1493317625 | 4380 | 4380 | 4385 | 4375 | 500 |
| 548 | 20250210 | 100500 | 1491128420 | 4375 | 4385 | 4385 | 4375 | 419 |
| 549 | 20250210 | 100400 | 1489293340 | 4385 | 4380 | 4390 | 4380 | 944 |
| 550 | 20250210 | 100300 | 1485156180 | 4390 | 4375 | 4390 | 4375 | 415 |
| 551 | 20250210 | 100200 | 1483336205 | 4375 | 4395 | 4395 | 4375 | 2821 |
| 552 | 20250210 | 100100 | 1470971890 | 4395 | 4400 | 4400 | 4390 | 1155 |
| 553 | 20250210 | 100000 | 1465895890 | 4400 | 4395 | 4400 | 4395 | 2579 |
| 554 | 20250210 | 095900 | 1454560395 | 4395 | 4385 | 4395 | 4380 | 5772 |
| 555 | 20250210 | 095800 | 1429217345 | 4385 | 4385 | 4385 | 4380 | 1153 |
| 556 | 20250210 | 095700 | 1424161490 | 4385 | 4390 | 4395 | 4385 | 2940 |
| 557 | 20250210 | 095600 | 1411253125 | 4395 | 4390 | 4395 | 4385 | 1549 |
| 558 | 20250210 | 095500 | 1404455345 | 4385 | 4375 | 4385 | 4375 | 4776 |
| 559 | 20250210 | 095400 | 1383523100 | 4375 | 4375 | 4380 | 4370 | 1381 |
| 560 | 20250210 | 095300 | 1377479440 | 4375 | 4360 | 4375 | 4355 | 2699 |
| 561 | 20250210 | 095200 | 1365706595 | 4355 | 4360 | 4360 | 4355 | 76 |
| 562 | 20250210 | 095100 | 1365375385 | 4360 | 4350 | 4360 | 4345 | 1299 |
| 563 | 20250210 | 095000 | 1359720630 | 4350 | 4350 | 4350 | 4345 | 403 |
| 564 | 20250210 | 094900 | 1357967805 | 4355 | 4355 | 4355 | 4355 | 103 |
| 565 | 20250210 | 094800 | 1357519240 | 4360 | 4345 | 4365 | 4345 | 1020 |
| 566 | 20250210 | 094700 | 1353080335 | 4345 | 4350 | 4355 | 4345 | 861 |
| 567 | 20250210 | 094600 | 1349338225 | 4355 | 4375 | 4375 | 4355 | 424 |
| 568 | 20250210 | 094500 | 1347487920 | 4370 | 4365 | 4380 | 4365 | 3486 |
| 569 | 20250210 | 094400 | 1332248280 | 4370 | 4365 | 4375 | 4365 | 1334 |
| 570 | 20250210 | 094300 | 1326422235 | 4365 | 4370 | 4370 | 4365 | 969 |
| 571 | 20250210 | 094200 | 1322188490 | 4370 | 4355 | 4370 | 4345 | 1566 |
| 572 | 20250210 | 094100 | 1315366850 | 4355 | 4365 | 4365 | 4340 | 8076 |
| 573 | 20250210 | 094000 | 1280298190 | 4365 | 4370 | 4370 | 4365 | 202 |
| 574 | 20250210 | 093900 | 1279415455 | 4370 | 4355 | 4370 | 4340 | 5622 |
| 575 | 20250210 | 093800 | 1254960450 | 4355 | 4370 | 4375 | 4355 | 3285 |
| 576 | 20250210 | 093700 | 1240620115 | 4375 | 4385 | 4385 | 4370 | 2668 |
| 577 | 20250210 | 093600 | 1228945105 | 4385 | 4380 | 4395 | 4380 | 4970 |
| 578 | 20250210 | 093500 | 1207146295 | 4380 | 4365 | 4380 | 4365 | 2739 |
| 579 | 20250210 | 093400 | 1195175845 | 4370 | 4380 | 4380 | 4365 | 1780 |
| 580 | 20250210 | 093300 | 1187397115 | 4370 | 4375 | 4380 | 4370 | 2114 |
| 581 | 20250210 | 093200 | 1178142540 | 4375 | 4380 | 4380 | 4375 | 5311 |
| 582 | 20250210 | 093100 | 1154906335 | 4380 | 4390 | 4390 | 4375 | 5011 |
| 583 | 20250210 | 093000 | 1132946865 | 4390 | 4385 | 4400 | 4370 | 21618 |
| 584 | 20250210 | 092900 | 1038038900 | 4385 | 4365 | 4385 | 4350 | 16916 |
| 585 | 20250210 | 092800 | 964146830 | 4365 | 4360 | 4365 | 4350 | 3419 |
| 586 | 20250210 | 092700 | 949232240 | 4365 | 4360 | 4370 | 4355 | 5762 |
| 587 | 20250210 | 092600 | 924107110 | 4350 | 4345 | 4370 | 4340 | 11930 |
| 588 | 20250210 | 092500 | 872124050 | 4360 | 4355 | 4360 | 4340 | 6336 |
| 589 | 20250210 | 092400 | 844602950 | 4355 | 4325 | 4360 | 4325 | 12797 |
| 590 | 20250210 | 092300 | 789028645 | 4325 | 4320 | 4335 | 4320 | 334 |
| 591 | 20250210 | 092200 | 787582665 | 4320 | 4325 | 4335 | 4315 | 8776 |
| 592 | 20250210 | 092100 | 749586495 | 4325 | 4330 | 4340 | 4325 | 3040 |
| 593 | 20250210 | 092000 | 736411790 | 4330 | 4325 | 4335 | 4325 | 6068 |
| 594 | 20250210 | 091900 | 710133400 | 4330 | 4330 | 4335 | 4325 | 220 |
| 595 | 20250210 | 091800 | 709180885 | 4335 | 4335 | 4340 | 4330 | 3285 |
| 596 | 20250210 | 091700 | 694939955 | 4340 | 4320 | 4340 | 4320 | 7010 |
| 597 | 20250210 | 091600 | 664586210 | 4310 | 4320 | 4320 | 4310 | 1733 |
| 598 | 20250210 | 091500 | 657110055 | 4315 | 4330 | 4330 | 4310 | 705 |
| 599 | 20250210 | 091400 | 654063890 | 4310 | 4315 | 4330 | 4310 | 2398 |
| 600 | 20250210 | 091300 | 643691465 | 4315 | 4310 | 4315 | 4305 | 546 |
| 601 | 20250210 | 091200 | 641338655 | 4310 | 4305 | 4310 | 4300 | 3070 |
| 602 | 20250210 | 091100 | 628128555 | 4305 | 4305 | 4310 | 4305 | 1479 |
| 603 | 20250210 | 091000 | 621754710 | 4305 | 4310 | 4310 | 4300 | 4006 |
| 604 | 20250210 | 090900 | 604517220 | 4310 | 4300 | 4330 | 4300 | 8791 |
| 605 | 20250210 | 090800 | 566605580 | 4305 | 4315 | 4315 | 4305 | 6403 |
| 606 | 20250210 | 090700 | 539003995 | 4320 | 4320 | 4340 | 4305 | 9564 |
| 607 | 20250210 | 090600 | 497712860 | 4335 | 4330 | 4360 | 4315 | 13445 |
| 608 | 20250210 | 090500 | 439406440 | 4320 | 4325 | 4335 | 4320 | 5996 |
| 609 | 20250210 | 090400 | 413470240 | 4325 | 4365 | 4365 | 4320 | 15000 |
| 610 | 20250210 | 090300 | 348305885 | 4345 | 4320 | 4375 | 4310 | 43473 |
| 611 | 20250210 | 090200 | 159075420 | 4320 | 4280 | 4330 | 4280 | 13727 |
| 612 | 20250210 | 090100 | 99957100 | 4300 | 4250 | 4325 | 4240 | 18845 |
| 613 | 20250210 | 090000 | 19084270 | 4230 | 4215 | 4260 | 4215 | 4121 |