30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 3 | 20250212 | 190000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20250212 | 185900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20250212 | 185800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20250212 | 185700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20250212 | 185600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20250212 | 185500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20250212 | 185400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20250212 | 185300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20250212 | 185200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20250212 | 185100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20250212 | 185000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20250212 | 184900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20250212 | 184800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20250212 | 184700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20250212 | 184600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20250212 | 184500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20250212 | 184400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20250212 | 184300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20250212 | 184200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20250212 | 184100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20250212 | 184000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20250212 | 183900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20250212 | 183800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20250212 | 183700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20250212 | 183600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20250212 | 183500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20250212 | 183400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20250212 | 183300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20250212 | 183200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20250212 | 183100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 33 | 20250212 | 183000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20250212 | 182900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20250212 | 182800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20250212 | 182700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20250212 | 182600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20250212 | 182500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20250212 | 182400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20250212 | 182300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20250212 | 182200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20250212 | 182100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20250212 | 182000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20250212 | 181900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20250212 | 181800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20250212 | 181700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20250212 | 181600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20250212 | 181500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20250212 | 181400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20250212 | 181300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20250212 | 181200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20250212 | 181100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20250212 | 181000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20250212 | 180900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20250212 | 180800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20250212 | 180700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20250212 | 180600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20250212 | 180500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20250212 | 180400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20250212 | 180300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20250212 | 180200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20250212 | 180100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 63 | 20250212 | 180000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20250212 | 175900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20250212 | 175800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20250212 | 175700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20250212 | 175600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20250212 | 175500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20250212 | 175400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20250212 | 175300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20250212 | 175200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20250212 | 175100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20250212 | 175000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20250212 | 174900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20250212 | 174800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20250212 | 174700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20250212 | 174600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20250212 | 174500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20250212 | 174400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20250212 | 174300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20250212 | 174200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20250212 | 174100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20250212 | 174000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20250212 | 173900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20250212 | 173800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20250212 | 173700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20250212 | 173600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20250212 | 173500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20250212 | 173400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20250212 | 173300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20250212 | 173200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20250212 | 173100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 93 | 20250212 | 173000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20250212 | 172900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20250212 | 172800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20250212 | 172700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20250212 | 172600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20250212 | 172500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20250212 | 172400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20250212 | 172300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20250212 | 172200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20250212 | 172100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20250212 | 172000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20250212 | 171900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20250212 | 171800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20250212 | 171700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20250212 | 171600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20250212 | 171500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20250212 | 171400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20250212 | 171300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20250212 | 171200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20250212 | 171100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20250212 | 171000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20250212 | 170900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20250212 | 170800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20250212 | 170700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20250212 | 170600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20250212 | 170500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20250212 | 170400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20250212 | 170300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20250212 | 170200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20250212 | 170100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 123 | 20250212 | 170000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20250212 | 165900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20250212 | 165800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20250212 | 165700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20250212 | 165600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20250212 | 165500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20250212 | 165400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20250212 | 165300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20250212 | 165200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20250212 | 165100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20250212 | 165000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20250212 | 164900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20250212 | 164800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20250212 | 164700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20250212 | 164600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20250212 | 164500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20250212 | 164400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20250212 | 164300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20250212 | 164200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20250212 | 164100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20250212 | 164000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20250212 | 163900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20250212 | 163800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20250212 | 163700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20250212 | 163600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20250212 | 163500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20250212 | 163400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20250212 | 163300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20250212 | 163200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20250212 | 163100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 153 | 20250212 | 163000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20250212 | 162900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20250212 | 162800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20250212 | 162700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20250212 | 162600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20250212 | 162500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20250212 | 162400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20250212 | 162300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20250212 | 162200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20250212 | 162100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20250212 | 162000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20250212 | 161900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20250212 | 161800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20250212 | 161700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20250212 | 161600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20250212 | 161500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20250212 | 161400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20250212 | 161300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20250212 | 161200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20250212 | 161100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20250212 | 161000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20250212 | 160900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20250212 | 160800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20250212 | 160700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20250212 | 160600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20250212 | 160500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20250212 | 160400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20250212 | 160300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20250212 | 160200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20250212 | 160100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 183 | 20250212 | 160000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20250212 | 155900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20250212 | 155800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20250212 | 155700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20250212 | 155600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20250212 | 155500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20250212 | 155400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20250212 | 155300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20250212 | 155200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20250212 | 155100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20250212 | 155000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20250212 | 154900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20250212 | 154800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20250212 | 154700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20250212 | 154600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20250212 | 154500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20250212 | 154400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20250212 | 154300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20250212 | 154200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20250212 | 154100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20250212 | 154000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20250212 | 153900 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20250212 | 153800 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20250212 | 153700 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20250212 | 153600 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20250212 | 153500 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20250212 | 153400 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20250212 | 153300 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20250212 | 153200 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20250212 | 153100 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 213 | 20250212 | 153000 | 2931432400 | 5270 | 5270 | 5270 | 5270 | 7222 |
| 214 | 20250212 | 152900 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20250212 | 152800 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20250212 | 152700 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20250212 | 152600 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20250212 | 152500 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20250212 | 152400 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20250212 | 152300 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20250212 | 152200 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20250212 | 152100 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20250212 | 152000 | 2893372460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20250212 | 151900 | 2893372460 | 5300 | 5290 | 5300 | 5280 | 781 |
| 225 | 20250212 | 151800 | 2889242670 | 5280 | 5310 | 5310 | 5280 | 730 |
| 226 | 20250212 | 151700 | 2885385910 | 5280 | 5320 | 5320 | 5280 | 2117 |
| 227 | 20250212 | 151600 | 2874167630 | 5320 | 5300 | 5320 | 5300 | 788 |
| 228 | 20250212 | 151500 | 2869988660 | 5300 | 5280 | 5300 | 5280 | 518 |
| 229 | 20250212 | 151400 | 2867251680 | 5280 | 5310 | 5310 | 5270 | 1002 |
| 230 | 20250212 | 151300 | 2861958710 | 5290 | 5320 | 5320 | 5280 | 4165 |
| 231 | 20250212 | 151200 | 2839907540 | 5310 | 5300 | 5310 | 5300 | 13 |
| 232 | 20250212 | 151100 | 2839838610 | 5310 | 5310 | 5310 | 5290 | 3942 |
| 233 | 20250212 | 151000 | 2818966620 | 5310 | 5320 | 5330 | 5310 | 1642 |
| 234 | 20250212 | 150900 | 2810237600 | 5330 | 5330 | 5330 | 5330 | 60 |
| 235 | 20250212 | 150800 | 2809917800 | 5330 | 5330 | 5330 | 5330 | 1 |
| 236 | 20250212 | 150700 | 2809912470 | 5340 | 5330 | 5340 | 5300 | 6235 |
| 237 | 20250212 | 150600 | 2776828810 | 5350 | 5350 | 5350 | 5350 | 247 |
| 238 | 20250212 | 150500 | 2775507360 | 5360 | 5340 | 5360 | 5320 | 4753 |
| 239 | 20250212 | 150400 | 2750211090 | 5330 | 5330 | 5330 | 5330 | 464 |
| 240 | 20250212 | 150300 | 2747737970 | 5340 | 5330 | 5360 | 5330 | 421 |
| 241 | 20250212 | 150200 | 2745493710 | 5360 | 5330 | 5360 | 5330 | 220 |
| 242 | 20250212 | 150100 | 2744320510 | 5330 | 5330 | 5330 | 5330 | 148 |
| 243 | 20250212 | 150000 | 2743531670 | 5330 | 5360 | 5360 | 5330 | 210 |
| 244 | 20250212 | 145900 | 2742411020 | 5360 | 5360 | 5370 | 5350 | 504 |
| 245 | 20250212 | 145800 | 2739708260 | 5370 | 5340 | 5370 | 5340 | 3046 |
| 246 | 20250212 | 145700 | 2723412640 | 5340 | 5330 | 5340 | 5330 | 468 |
| 247 | 20250212 | 145600 | 2720918180 | 5330 | 5330 | 5340 | 5320 | 625 |
| 248 | 20250212 | 145500 | 2717588440 | 5330 | 5320 | 5330 | 5320 | 90 |
| 249 | 20250212 | 145400 | 2717109490 | 5320 | 5330 | 5330 | 5310 | 3134 |
| 250 | 20250212 | 145300 | 2700443380 | 5330 | 5340 | 5340 | 5330 | 2238 |
| 251 | 20250212 | 145200 | 2688503470 | 5350 | 5360 | 5360 | 5350 | 299 |
| 252 | 20250212 | 145100 | 2686903710 | 5370 | 5350 | 5370 | 5350 | 102 |
| 253 | 20250212 | 145000 | 2686357970 | 5340 | 5350 | 5350 | 5330 | 1211 |
| 254 | 20250212 | 144900 | 2679893320 | 5350 | 5350 | 5390 | 5330 | 2079 |
| 255 | 20250212 | 144800 | 2668800790 | 5340 | 5350 | 5390 | 5340 | 22911 |
| 256 | 20250212 | 144700 | 2546451620 | 5350 | 5340 | 5360 | 5340 | 8741 |
| 257 | 20250212 | 144600 | 2499749500 | 5340 | 5390 | 5390 | 5340 | 14985 |
| 258 | 20250212 | 144500 | 2419221440 | 5390 | 5390 | 5390 | 5390 | 0 |
| 259 | 20250212 | 144400 | 2419221440 | 5390 | 5390 | 5390 | 5390 | 355 |
| 260 | 20250212 | 144300 | 2417307990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 261 | 20250212 | 144200 | 2417307990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 262 | 20250212 | 144100 | 2417307990 | 5410 | 5410 | 5410 | 5410 | 20 |
| 263 | 20250212 | 144000 | 2417199790 | 5410 | 5410 | 5410 | 5400 | 6 |
| 264 | 20250212 | 143900 | 2417167370 | 5390 | 5380 | 5390 | 5380 | 481 |
| 265 | 20250212 | 143800 | 2414574800 | 5390 | 5390 | 5390 | 5390 | 5 |
| 266 | 20250212 | 143700 | 2414547850 | 5390 | 5390 | 5390 | 5390 | 200 |
| 267 | 20250212 | 143600 | 2413469850 | 5390 | 5390 | 5390 | 5390 | 20 |
| 268 | 20250212 | 143500 | 2413362050 | 5390 | 5400 | 5400 | 5390 | 732 |
| 269 | 20250212 | 143400 | 2409415560 | 5390 | 5390 | 5390 | 5390 | 1 |
| 270 | 20250212 | 143300 | 2409410170 | 5390 | 5390 | 5390 | 5390 | 200 |
| 271 | 20250212 | 143200 | 2408332170 | 5390 | 5390 | 5390 | 5390 | 278 |
| 272 | 20250212 | 143100 | 2406833750 | 5400 | 5400 | 5400 | 5400 | 0 |
| 273 | 20250212 | 143000 | 2406833750 | 5400 | 5400 | 5400 | 5400 | 400 |
| 274 | 20250212 | 142900 | 2404673750 | 5410 | 5410 | 5410 | 5410 | 101 |
| 275 | 20250212 | 142800 | 2404127340 | 5410 | 5410 | 5410 | 5410 | 0 |
| 276 | 20250212 | 142700 | 2404127340 | 5410 | 5390 | 5410 | 5390 | 203 |
| 277 | 20250212 | 142600 | 2403033130 | 5390 | 5390 | 5390 | 5390 | 420 |
| 278 | 20250212 | 142500 | 2400769330 | 5400 | 5400 | 5400 | 5400 | 15 |
| 279 | 20250212 | 142400 | 2400688330 | 5400 | 5400 | 5400 | 5400 | 0 |
| 280 | 20250212 | 142300 | 2400688330 | 5400 | 5400 | 5400 | 5400 | 4 |
| 281 | 20250212 | 142200 | 2400666730 | 5380 | 5380 | 5390 | 5380 | 319 |
| 282 | 20250212 | 142100 | 2398950410 | 5410 | 5380 | 5410 | 5380 | 187 |
| 283 | 20250212 | 142000 | 2397944320 | 5410 | 5410 | 5410 | 5410 | 1 |
| 284 | 20250212 | 141900 | 2397938910 | 5380 | 5380 | 5380 | 5380 | 100 |
| 285 | 20250212 | 141800 | 2397400910 | 5380 | 5390 | 5390 | 5380 | 303 |
| 286 | 20250212 | 141700 | 2395770670 | 5400 | 5390 | 5400 | 5390 | 106 |
| 287 | 20250212 | 141600 | 2395199250 | 5390 | 5380 | 5390 | 5380 | 164 |
| 288 | 20250212 | 141500 | 2394315930 | 5390 | 5400 | 5400 | 5390 | 2199 |
| 289 | 20250212 | 141400 | 2382446820 | 5410 | 5410 | 5410 | 5410 | 45 |
| 290 | 20250212 | 141300 | 2382203370 | 5420 | 5420 | 5420 | 5420 | 0 |
| 291 | 20250212 | 141200 | 2382203370 | 5420 | 5410 | 5420 | 5410 | 301 |
| 292 | 20250212 | 141100 | 2380574950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 293 | 20250212 | 141000 | 2380574950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 294 | 20250212 | 140900 | 2380574950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 295 | 20250212 | 140800 | 2380574950 | 5410 | 5410 | 5410 | 5410 | 20 |
| 296 | 20250212 | 140700 | 2380466750 | 5410 | 5400 | 5410 | 5400 | 537 |
| 297 | 20250212 | 140600 | 2377566580 | 5400 | 5400 | 5400 | 5400 | 0 |
| 298 | 20250212 | 140500 | 2377566580 | 5400 | 5400 | 5400 | 5400 | 11 |
| 299 | 20250212 | 140400 | 2377507180 | 5400 | 5400 | 5400 | 5400 | 0 |
| 300 | 20250212 | 140300 | 2377507180 | 5400 | 5400 | 5400 | 5400 | 813 |
| 301 | 20250212 | 140200 | 2373116980 | 5400 | 5410 | 5410 | 5400 | 389 |
| 302 | 20250212 | 140100 | 2371013490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 303 | 20250212 | 140000 | 2371013490 | 5410 | 5420 | 5420 | 5410 | 185 |
| 304 | 20250212 | 135900 | 2370010800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 305 | 20250212 | 135800 | 2370010800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 306 | 20250212 | 135700 | 2370010800 | 5420 | 5420 | 5420 | 5420 | 3 |
| 307 | 20250212 | 135600 | 2369994540 | 5420 | 5430 | 5430 | 5410 | 754 |
| 308 | 20250212 | 135500 | 2365913290 | 5430 | 5430 | 5430 | 5430 | 25 |
| 309 | 20250212 | 135400 | 2365777540 | 5440 | 5440 | 5440 | 5440 | 10 |
| 310 | 20250212 | 135300 | 2365723140 | 5440 | 5440 | 5440 | 5440 | 0 |
| 311 | 20250212 | 135200 | 2365723140 | 5440 | 5440 | 5440 | 5440 | 5 |
| 312 | 20250212 | 135100 | 2365695940 | 5430 | 5430 | 5430 | 5430 | 99 |
| 313 | 20250212 | 135000 | 2365158370 | 5440 | 5430 | 5440 | 5430 | 36 |
| 314 | 20250212 | 134900 | 2364962710 | 5430 | 5430 | 5430 | 5430 | 16 |
| 315 | 20250212 | 134800 | 2364875830 | 5440 | 5430 | 5440 | 5430 | 20 |
| 316 | 20250212 | 134700 | 2364767050 | 5430 | 5420 | 5430 | 5410 | 25 |
| 317 | 20250212 | 134600 | 2364631520 | 5420 | 5420 | 5420 | 5420 | 171 |
| 318 | 20250212 | 134500 | 2363704700 | 5420 | 5420 | 5420 | 5420 | 20 |
| 319 | 20250212 | 134400 | 2363596300 | 5420 | 5420 | 5420 | 5420 | 2 |
| 320 | 20250212 | 134300 | 2363585460 | 5420 | 5420 | 5420 | 5420 | 10 |
| 321 | 20250212 | 134200 | 2363531260 | 5440 | 5420 | 5440 | 5420 | 2 |
| 322 | 20250212 | 134100 | 2363520400 | 5430 | 5430 | 5430 | 5430 | 0 |
| 323 | 20250212 | 134000 | 2363520400 | 5430 | 5430 | 5430 | 5430 | 1 |
| 324 | 20250212 | 133900 | 2363514970 | 5450 | 5450 | 5450 | 5450 | 0 |
| 325 | 20250212 | 133800 | 2363514970 | 5450 | 5450 | 5450 | 5450 | 1 |
| 326 | 20250212 | 133700 | 2363509520 | 5440 | 5450 | 5450 | 5440 | 2 |
| 327 | 20250212 | 133600 | 2363498630 | 5400 | 5400 | 5400 | 5400 | 0 |
| 328 | 20250212 | 133500 | 2363498630 | 5400 | 5430 | 5430 | 5400 | 100 |
| 329 | 20250212 | 133400 | 2362958030 | 5450 | 5440 | 5450 | 5440 | 18 |
| 330 | 20250212 | 133300 | 2362860000 | 5450 | 5440 | 5450 | 5440 | 2 |
| 331 | 20250212 | 133200 | 2362849110 | 5450 | 5420 | 5450 | 5410 | 436 |
| 332 | 20250212 | 133100 | 2360488060 | 5440 | 5430 | 5440 | 5430 | 50 |
| 333 | 20250212 | 133000 | 2360216110 | 5430 | 5430 | 5430 | 5430 | 105 |
| 334 | 20250212 | 132900 | 2359645960 | 5430 | 5420 | 5430 | 5420 | 11 |
| 335 | 20250212 | 132800 | 2359586240 | 5420 | 5420 | 5420 | 5420 | 57 |
| 336 | 20250212 | 132700 | 2359277300 | 5420 | 5420 | 5420 | 5420 | 30 |
| 337 | 20250212 | 132600 | 2359114700 | 5420 | 5420 | 5420 | 5420 | 0 |
| 338 | 20250212 | 132500 | 2359114700 | 5420 | 5420 | 5420 | 5420 | 1 |
| 339 | 20250212 | 132400 | 2359109280 | 5420 | 5420 | 5420 | 5420 | 0 |
| 340 | 20250212 | 132300 | 2359109280 | 5420 | 5410 | 5420 | 5410 | 185 |
| 341 | 20250212 | 132200 | 2358108360 | 5410 | 5400 | 5410 | 5400 | 913 |
| 342 | 20250212 | 132100 | 2353171040 | 5400 | 5400 | 5400 | 5400 | 994 |
| 343 | 20250212 | 132000 | 2347803440 | 5400 | 5400 | 5400 | 5400 | 112 |
| 344 | 20250212 | 131900 | 2347198640 | 5390 | 5390 | 5390 | 5390 | 1070 |
| 345 | 20250212 | 131800 | 2341431340 | 5390 | 5390 | 5390 | 5390 | 1374 |
| 346 | 20250212 | 131700 | 2334025480 | 5410 | 5400 | 5410 | 5390 | 498 |
| 347 | 20250212 | 131600 | 2331336800 | 5420 | 5400 | 5420 | 5400 | 2 |
| 348 | 20250212 | 131500 | 2331325980 | 5430 | 5420 | 5430 | 5420 | 150 |
| 349 | 20250212 | 131400 | 2330512410 | 5400 | 5390 | 5400 | 5390 | 114 |
| 350 | 20250212 | 131300 | 2329897730 | 5400 | 5380 | 5400 | 5370 | 813 |
| 351 | 20250212 | 131200 | 2325523510 | 5380 | 5390 | 5390 | 5380 | 1642 |
| 352 | 20250212 | 131100 | 2316681970 | 5400 | 5410 | 5410 | 5400 | 649 |
| 353 | 20250212 | 131000 | 2313177340 | 5410 | 5410 | 5410 | 5410 | 33 |
| 354 | 20250212 | 130900 | 2312998810 | 5410 | 5420 | 5420 | 5410 | 50 |
| 355 | 20250212 | 130800 | 2312728210 | 5420 | 5430 | 5430 | 5420 | 49 |
| 356 | 20250212 | 130700 | 2312462520 | 5430 | 5430 | 5430 | 5430 | 9 |
| 357 | 20250212 | 130600 | 2312413650 | 5430 | 5430 | 5430 | 5430 | 0 |
| 358 | 20250212 | 130500 | 2312413650 | 5430 | 5430 | 5430 | 5430 | 0 |
| 359 | 20250212 | 130400 | 2312413650 | 5430 | 5400 | 5430 | 5400 | 323 |
| 360 | 20250212 | 130300 | 2310668810 | 5400 | 5390 | 5400 | 5390 | 308 |
| 361 | 20250212 | 130200 | 2309006190 | 5390 | 5400 | 5400 | 5380 | 1060 |
| 362 | 20250212 | 130100 | 2303292920 | 5390 | 5410 | 5410 | 5390 | 3353 |
| 363 | 20250212 | 130000 | 2285170940 | 5420 | 5420 | 5420 | 5420 | 101 |
| 364 | 20250212 | 125900 | 2284623520 | 5420 | 5420 | 5420 | 5420 | 50 |
| 365 | 20250212 | 125800 | 2284352520 | 5420 | 5430 | 5430 | 5420 | 324 |
| 366 | 20250212 | 125700 | 2282593440 | 5430 | 5420 | 5430 | 5420 | 1424 |
| 367 | 20250212 | 125600 | 2274875180 | 5420 | 5430 | 5430 | 5420 | 2156 |
| 368 | 20250212 | 125500 | 2263177100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 369 | 20250212 | 125400 | 2263177100 | 5440 | 5440 | 5440 | 5430 | 628 |
| 370 | 20250212 | 125300 | 2259760960 | 5440 | 5440 | 5440 | 5440 | 36 |
| 371 | 20250212 | 125200 | 2259565120 | 5440 | 5440 | 5440 | 5440 | 0 |
| 372 | 20250212 | 125100 | 2259565120 | 5440 | 5440 | 5440 | 5440 | 0 |
| 373 | 20250212 | 125000 | 2259565120 | 5440 | 5440 | 5440 | 5440 | 1 |
| 374 | 20250212 | 124900 | 2259559680 | 5440 | 5440 | 5440 | 5440 | 471 |
| 375 | 20250212 | 124800 | 2256997440 | 5440 | 5440 | 5440 | 5440 | 65 |
| 376 | 20250212 | 124700 | 2256643840 | 5450 | 5450 | 5450 | 5450 | 33 |
| 377 | 20250212 | 124600 | 2256463990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 378 | 20250212 | 124500 | 2256463990 | 5450 | 5450 | 5450 | 5450 | 1 |
| 379 | 20250212 | 124400 | 2256458540 | 5450 | 5450 | 5450 | 5450 | 0 |
| 380 | 20250212 | 124300 | 2256458540 | 5450 | 5450 | 5450 | 5450 | 0 |
| 381 | 20250212 | 124200 | 2256458540 | 5450 | 5450 | 5450 | 5450 | 0 |
| 382 | 20250212 | 124100 | 2256458540 | 5450 | 5460 | 5470 | 5450 | 285 |
| 383 | 20250212 | 124000 | 2254900400 | 5450 | 5450 | 5450 | 5450 | 50 |
| 384 | 20250212 | 123900 | 2254627900 | 5450 | 5450 | 5450 | 5450 | 51 |
| 385 | 20250212 | 123800 | 2254349950 | 5450 | 5450 | 5450 | 5450 | 1 |
| 386 | 20250212 | 123700 | 2254344500 | 5450 | 5450 | 5450 | 5450 | 46 |
| 387 | 20250212 | 123600 | 2254093800 | 5470 | 5450 | 5470 | 5450 | 64 |
| 388 | 20250212 | 123500 | 2253744960 | 5450 | 5430 | 5450 | 5430 | 1491 |
| 389 | 20250212 | 123400 | 2245640050 | 5430 | 5430 | 5430 | 5430 | 15 |
| 390 | 20250212 | 123300 | 2245558600 | 5440 | 5440 | 5440 | 5440 | 18 |
| 391 | 20250212 | 123200 | 2245460680 | 5440 | 5430 | 5440 | 5430 | 65 |
| 392 | 20250212 | 123100 | 2245107350 | 5440 | 5440 | 5440 | 5440 | 0 |
| 393 | 20250212 | 123000 | 2245107350 | 5440 | 5440 | 5440 | 5440 | 1 |
| 394 | 20250212 | 122900 | 2245101910 | 5440 | 5440 | 5440 | 5440 | 1 |
| 395 | 20250212 | 122800 | 2245096470 | 5440 | 5460 | 5460 | 5440 | 524 |
| 396 | 20250212 | 122700 | 2242237330 | 5460 | 5440 | 5460 | 5440 | 22 |
| 397 | 20250212 | 122600 | 2242117630 | 5440 | 5440 | 5440 | 5440 | 21 |
| 398 | 20250212 | 122500 | 2242003390 | 5440 | 5460 | 5460 | 5440 | 241 |
| 399 | 20250212 | 122400 | 2240691290 | 5460 | 5450 | 5460 | 5450 | 11 |
| 400 | 20250212 | 122300 | 2240631240 | 5460 | 5460 | 5460 | 5460 | 903 |
| 401 | 20250212 | 122200 | 2235700860 | 5460 | 5440 | 5460 | 5440 | 47 |
| 402 | 20250212 | 122100 | 2235444910 | 5440 | 5440 | 5440 | 5440 | 673 |
| 403 | 20250212 | 122000 | 2231783790 | 5460 | 5460 | 5460 | 5460 | 0 |
| 404 | 20250212 | 121900 | 2231783790 | 5460 | 5460 | 5460 | 5460 | 1 |
| 405 | 20250212 | 121800 | 2231778330 | 5460 | 5460 | 5460 | 5460 | 10 |
| 406 | 20250212 | 121700 | 2231723730 | 5460 | 5460 | 5460 | 5460 | 0 |
| 407 | 20250212 | 121600 | 2231723730 | 5460 | 5460 | 5460 | 5460 | 18 |
| 408 | 20250212 | 121500 | 2231625450 | 5440 | 5450 | 5450 | 5440 | 889 |
| 409 | 20250212 | 121400 | 2226787310 | 5450 | 5470 | 5470 | 5450 | 8 |
| 410 | 20250212 | 121300 | 2226743660 | 5470 | 5450 | 5470 | 5440 | 2843 |
| 411 | 20250212 | 121200 | 2211245720 | 5440 | 5440 | 5450 | 5440 | 25 |
| 412 | 20250212 | 121100 | 2211109660 | 5450 | 5440 | 5460 | 5440 | 15 |
| 413 | 20250212 | 121000 | 2211027910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 414 | 20250212 | 120900 | 2211027910 | 5460 | 5440 | 5460 | 5440 | 225 |
| 415 | 20250212 | 120800 | 2209803870 | 5430 | 5440 | 5440 | 5430 | 3 |
| 416 | 20250212 | 120700 | 2209787560 | 5440 | 5440 | 5440 | 5440 | 20 |
| 417 | 20250212 | 120600 | 2209678760 | 5430 | 5430 | 5430 | 5430 | 513 |
| 418 | 20250212 | 120500 | 2206893170 | 5430 | 5430 | 5430 | 5430 | 3 |
| 419 | 20250212 | 120400 | 2206876880 | 5430 | 5430 | 5430 | 5430 | 1 |
| 420 | 20250212 | 120300 | 2206871450 | 5430 | 5430 | 5430 | 5430 | 2 |
| 421 | 20250212 | 120200 | 2206860590 | 5440 | 5440 | 5440 | 5440 | 64 |
| 422 | 20250212 | 120100 | 2206512430 | 5440 | 5430 | 5440 | 5430 | 24 |
| 423 | 20250212 | 120000 | 2206381900 | 5420 | 5430 | 5430 | 5420 | 52 |
| 424 | 20250212 | 115900 | 2206099730 | 5430 | 5430 | 5440 | 5430 | 265 |
| 425 | 20250212 | 115800 | 2204659760 | 5430 | 5430 | 5430 | 5420 | 160 |
| 426 | 20250212 | 115700 | 2203790970 | 5430 | 5450 | 5450 | 5430 | 4432 |
| 427 | 20250212 | 115600 | 2179708430 | 5470 | 5470 | 5470 | 5470 | 2 |
| 428 | 20250212 | 115500 | 2179697490 | 5460 | 5460 | 5460 | 5460 | 995 |
| 429 | 20250212 | 115400 | 2174264790 | 5470 | 5460 | 5470 | 5460 | 63 |
| 430 | 20250212 | 115300 | 2173920300 | 5460 | 5460 | 5460 | 5460 | 0 |
| 431 | 20250212 | 115200 | 2173920300 | 5460 | 5460 | 5460 | 5460 | 888 |
| 432 | 20250212 | 115100 | 2169071820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 433 | 20250212 | 115000 | 2169071820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 434 | 20250212 | 114900 | 2169071820 | 5460 | 5470 | 5470 | 5460 | 20 |
| 435 | 20250212 | 114800 | 2168962610 | 5470 | 5470 | 5470 | 5470 | 2 |
| 436 | 20250212 | 114700 | 2168951670 | 5470 | 5470 | 5470 | 5470 | 1 |
| 437 | 20250212 | 114600 | 2168946200 | 5470 | 5460 | 5470 | 5460 | 93 |
| 438 | 20250212 | 114500 | 2168437510 | 5460 | 5460 | 5460 | 5460 | 1049 |
| 439 | 20250212 | 114400 | 2162709970 | 5450 | 5470 | 5470 | 5450 | 184 |
| 440 | 20250212 | 114300 | 2161707130 | 5470 | 5450 | 5470 | 5450 | 415 |
| 441 | 20250212 | 114200 | 2159440530 | 5450 | 5450 | 5450 | 5450 | 0 |
| 442 | 20250212 | 114100 | 2159440530 | 5450 | 5450 | 5450 | 5450 | 72 |
| 443 | 20250212 | 114000 | 2159048130 | 5450 | 5460 | 5460 | 5450 | 13 |
| 444 | 20250212 | 113900 | 2158977230 | 5460 | 5470 | 5470 | 5460 | 95 |
| 445 | 20250212 | 113800 | 2158458470 | 5460 | 5440 | 5460 | 5440 | 590 |
| 446 | 20250212 | 113700 | 2155242990 | 5440 | 5440 | 5440 | 5440 | 28 |
| 447 | 20250212 | 113600 | 2155090670 | 5430 | 5430 | 5430 | 5430 | 0 |
| 448 | 20250212 | 113500 | 2155090670 | 5430 | 5430 | 5430 | 5430 | 1 |
| 449 | 20250212 | 113400 | 2155085240 | 5430 | 5440 | 5440 | 5430 | 288 |
| 450 | 20250212 | 113300 | 2153520880 | 5440 | 5440 | 5440 | 5440 | 0 |
| 451 | 20250212 | 113200 | 2153520880 | 5440 | 5440 | 5440 | 5430 | 11 |
| 452 | 20250212 | 113100 | 2153461050 | 5440 | 5440 | 5440 | 5440 | 6 |
| 453 | 20250212 | 113000 | 2153428410 | 5440 | 5440 | 5440 | 5440 | 2 |
| 454 | 20250212 | 112900 | 2153417530 | 5440 | 5440 | 5440 | 5440 | 20 |
| 455 | 20250212 | 112800 | 2153308730 | 5440 | 5430 | 5440 | 5430 | 382 |
| 456 | 20250212 | 112700 | 2151234460 | 5430 | 5430 | 5430 | 5430 | 146 |
| 457 | 20250212 | 112600 | 2150441680 | 5430 | 5440 | 5440 | 5430 | 2632 |
| 458 | 20250212 | 112500 | 2136143000 | 5460 | 5460 | 5460 | 5460 | 531 |
| 459 | 20250212 | 112400 | 2133243740 | 5460 | 5460 | 5460 | 5460 | 2 |
| 460 | 20250212 | 112300 | 2133232820 | 5460 | 5460 | 5460 | 5460 | 12 |
| 461 | 20250212 | 112200 | 2133167300 | 5440 | 5440 | 5440 | 5430 | 1107 |
| 462 | 20250212 | 112100 | 2127148260 | 5440 | 5450 | 5450 | 5440 | 120 |
| 463 | 20250212 | 112000 | 2126494460 | 5450 | 5440 | 5450 | 5440 | 258 |
| 464 | 20250212 | 111900 | 2125089930 | 5430 | 5450 | 5460 | 5430 | 5046 |
| 465 | 20250212 | 111800 | 2097651860 | 5460 | 5450 | 5460 | 5450 | 2043 |
| 466 | 20250212 | 111700 | 2086517250 | 5450 | 5460 | 5460 | 5450 | 116 |
| 467 | 20250212 | 111600 | 2085884930 | 5470 | 5470 | 5470 | 5470 | 381 |
| 468 | 20250212 | 111500 | 2083800860 | 5470 | 5470 | 5470 | 5470 | 159 |
| 469 | 20250212 | 111400 | 2082931130 | 5470 | 5470 | 5470 | 5470 | 100 |
| 470 | 20250212 | 111300 | 2082384130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 471 | 20250212 | 111200 | 2082384130 | 5450 | 5460 | 5460 | 5450 | 36 |
| 472 | 20250212 | 111100 | 2082187680 | 5460 | 5460 | 5460 | 5460 | 440 |
| 473 | 20250212 | 111000 | 2079785280 | 5480 | 5480 | 5480 | 5480 | 50 |
| 474 | 20250212 | 110900 | 2079511280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 475 | 20250212 | 110800 | 2079511280 | 5460 | 5460 | 5460 | 5460 | 182 |
| 476 | 20250212 | 110700 | 2078517560 | 5460 | 5460 | 5460 | 5450 | 1636 |
| 477 | 20250212 | 110600 | 2069596640 | 5460 | 5460 | 5460 | 5460 | 113 |
| 478 | 20250212 | 110500 | 2068979660 | 5460 | 5460 | 5460 | 5460 | 147 |
| 479 | 20250212 | 110400 | 2068177040 | 5470 | 5470 | 5470 | 5460 | 455 |
| 480 | 20250212 | 110300 | 2065688200 | 5470 | 5480 | 5480 | 5470 | 3 |
| 481 | 20250212 | 110200 | 2065671770 | 5480 | 5480 | 5480 | 5480 | 34 |
| 482 | 20250212 | 110100 | 2065485450 | 5480 | 5490 | 5490 | 5480 | 3 |
| 483 | 20250212 | 110000 | 2065468990 | 5490 | 5470 | 5490 | 5470 | 60 |
| 484 | 20250212 | 105900 | 2065140750 | 5470 | 5480 | 5480 | 5460 | 1277 |
| 485 | 20250212 | 105800 | 2058166200 | 5490 | 5490 | 5490 | 5490 | 100 |
| 486 | 20250212 | 105700 | 2057617200 | 5490 | 5480 | 5490 | 5480 | 381 |
| 487 | 20250212 | 105600 | 2055528400 | 5480 | 5500 | 5500 | 5480 | 221 |
| 488 | 20250212 | 105500 | 2054316210 | 5500 | 5470 | 5500 | 5470 | 146 |
| 489 | 20250212 | 105400 | 2053515750 | 5470 | 5460 | 5480 | 5460 | 1284 |
| 490 | 20250212 | 105300 | 2046500050 | 5450 | 5490 | 5490 | 5450 | 6029 |
| 491 | 20250212 | 105200 | 2013538070 | 5490 | 5510 | 5510 | 5490 | 96 |
| 492 | 20250212 | 105100 | 2013011010 | 5480 | 5510 | 5510 | 5480 | 1391 |
| 493 | 20250212 | 105000 | 2005379130 | 5500 | 5500 | 5500 | 5490 | 52 |
| 494 | 20250212 | 104900 | 2005093530 | 5490 | 5480 | 5490 | 5480 | 905 |
| 495 | 20250212 | 104800 | 2000132440 | 5480 | 5490 | 5490 | 5480 | 2342 |
| 496 | 20250212 | 104700 | 1987290320 | 5490 | 5510 | 5510 | 5490 | 1088 |
| 497 | 20250212 | 104600 | 1981300070 | 5510 | 5520 | 5530 | 5510 | 1751 |
| 498 | 20250212 | 104500 | 1971638190 | 5520 | 5520 | 5520 | 5520 | 6 |
| 499 | 20250212 | 104400 | 1971605070 | 5520 | 5540 | 5560 | 5520 | 1761 |
| 500 | 20250212 | 104300 | 1961872270 | 5540 | 5550 | 5550 | 5540 | 130 |
| 501 | 20250212 | 104200 | 1961151160 | 5550 | 5540 | 5550 | 5540 | 121 |
| 502 | 20250212 | 104100 | 1960480810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 503 | 20250212 | 104000 | 1960480810 | 5560 | 5560 | 5560 | 5560 | 1 |
| 504 | 20250212 | 103900 | 1960475250 | 5530 | 5530 | 5530 | 5530 | 14 |
| 505 | 20250212 | 103800 | 1960397830 | 5530 | 5530 | 5530 | 5530 | 11 |
| 506 | 20250212 | 103700 | 1960337000 | 5530 | 5530 | 5530 | 5530 | 0 |
| 507 | 20250212 | 103600 | 1960337000 | 5530 | 5560 | 5560 | 5530 | 755 |
| 508 | 20250212 | 103500 | 1956155870 | 5560 | 5550 | 5560 | 5540 | 649 |
| 509 | 20250212 | 103400 | 1952554140 | 5540 | 5540 | 5550 | 5530 | 559 |
| 510 | 20250212 | 103300 | 1949457440 | 5540 | 5540 | 5540 | 5540 | 351 |
| 511 | 20250212 | 103200 | 1947512900 | 5540 | 5530 | 5540 | 5530 | 235 |
| 512 | 20250212 | 103100 | 1946213250 | 5530 | 5530 | 5530 | 5530 | 26 |
| 513 | 20250212 | 103000 | 1946069470 | 5530 | 5530 | 5530 | 5530 | 150 |
| 514 | 20250212 | 102900 | 1945239970 | 5530 | 5530 | 5530 | 5530 | 12 |
| 515 | 20250212 | 102800 | 1945173610 | 5530 | 5550 | 5550 | 5530 | 353 |
| 516 | 20250212 | 102700 | 1943221320 | 5550 | 5530 | 5550 | 5530 | 2587 |
| 517 | 20250212 | 102600 | 1928864290 | 5530 | 5550 | 5550 | 5530 | 9 |
| 518 | 20250212 | 102500 | 1928814490 | 5520 | 5520 | 5520 | 5520 | 259 |
| 519 | 20250212 | 102400 | 1927384810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 520 | 20250212 | 102300 | 1927384810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 521 | 20250212 | 102200 | 1927384810 | 5520 | 5570 | 5570 | 5520 | 3760 |
| 522 | 20250212 | 102100 | 1906618510 | 5540 | 5560 | 5560 | 5540 | 4003 |
| 523 | 20250212 | 102000 | 1884430160 | 5560 | 5560 | 5560 | 5550 | 146 |
| 524 | 20250212 | 101900 | 1883619750 | 5550 | 5550 | 5550 | 5550 | 221 |
| 525 | 20250212 | 101800 | 1882393200 | 5550 | 5570 | 5580 | 5550 | 1928 |
| 526 | 20250212 | 101700 | 1871667560 | 5570 | 5600 | 5600 | 5570 | 372 |
| 527 | 20250212 | 101600 | 1869593480 | 5600 | 5600 | 5600 | 5560 | 1322 |
| 528 | 20250212 | 101500 | 1862219460 | 5600 | 5600 | 5610 | 5600 | 871 |
| 529 | 20250212 | 101400 | 1857335670 | 5610 | 5610 | 5610 | 5610 | 1 |
| 530 | 20250212 | 101300 | 1857330060 | 5580 | 5590 | 5610 | 5580 | 411 |
| 531 | 20250212 | 101200 | 1855034550 | 5590 | 5610 | 5610 | 5580 | 17063 |
| 532 | 20250212 | 101100 | 1759347110 | 5610 | 5610 | 5620 | 5610 | 2559 |
| 533 | 20250212 | 101000 | 1744981900 | 5620 | 5610 | 5630 | 5610 | 12413 |
| 534 | 20250212 | 100900 | 1675325900 | 5630 | 5590 | 5640 | 5590 | 5415 |
| 535 | 20250212 | 100800 | 1644982410 | 5590 | 5590 | 5590 | 5590 | 700 |
| 536 | 20250212 | 100700 | 1641069410 | 5590 | 5560 | 5590 | 5560 | 1168 |
| 537 | 20250212 | 100600 | 1634545780 | 5560 | 5560 | 5560 | 5560 | 519 |
| 538 | 20250212 | 100500 | 1631660140 | 5560 | 5580 | 5590 | 5560 | 677 |
| 539 | 20250212 | 100400 | 1627891780 | 5580 | 5540 | 5580 | 5540 | 3040 |
| 540 | 20250212 | 100300 | 1611038180 | 5550 | 5560 | 5560 | 5550 | 740 |
| 541 | 20250212 | 100200 | 1606927050 | 5560 | 5580 | 5580 | 5560 | 861 |
| 542 | 20250212 | 100100 | 1602131620 | 5580 | 5570 | 5580 | 5570 | 386 |
| 543 | 20250212 | 100000 | 1599979530 | 5590 | 5580 | 5590 | 5570 | 1276 |
| 544 | 20250212 | 095900 | 1592854460 | 5580 | 5550 | 5590 | 5550 | 3105 |
| 545 | 20250212 | 095800 | 1575561680 | 5540 | 5510 | 5540 | 5510 | 1517 |
| 546 | 20250212 | 095700 | 1567163290 | 5500 | 5480 | 5500 | 5480 | 1630 |
| 547 | 20250212 | 095600 | 1558204970 | 5480 | 5500 | 5500 | 5480 | 3642 |
| 548 | 20250212 | 095500 | 1538195340 | 5510 | 5510 | 5510 | 5500 | 70 |
| 549 | 20250212 | 095400 | 1537809710 | 5500 | 5500 | 5500 | 5500 | 131 |
| 550 | 20250212 | 095300 | 1537089210 | 5500 | 5520 | 5520 | 5500 | 1380 |
| 551 | 20250212 | 095200 | 1529487140 | 5530 | 5540 | 5540 | 5530 | 360 |
| 552 | 20250212 | 095100 | 1527496310 | 5540 | 5530 | 5540 | 5530 | 862 |
| 553 | 20250212 | 095000 | 1522728450 | 5540 | 5520 | 5540 | 5510 | 658 |
| 554 | 20250212 | 094900 | 1519088310 | 5520 | 5510 | 5530 | 5510 | 675 |
| 555 | 20250212 | 094800 | 1515361680 | 5510 | 5520 | 5520 | 5510 | 268 |
| 556 | 20250212 | 094700 | 1513884990 | 5490 | 5490 | 5520 | 5490 | 2008 |
| 557 | 20250212 | 094600 | 1502856070 | 5490 | 5520 | 5520 | 5490 | 283 |
| 558 | 20250212 | 094500 | 1501302370 | 5510 | 5520 | 5520 | 5490 | 4873 |
| 559 | 20250212 | 094400 | 1474492260 | 5510 | 5540 | 5540 | 5510 | 1262 |
| 560 | 20250212 | 094300 | 1467527670 | 5540 | 5550 | 5550 | 5540 | 21 |
| 561 | 20250212 | 094200 | 1467411220 | 5520 | 5550 | 5550 | 5520 | 4897 |
| 562 | 20250212 | 094100 | 1440339870 | 5550 | 5550 | 5560 | 5540 | 1916 |
| 563 | 20250212 | 094000 | 1429693030 | 5550 | 5550 | 5550 | 5520 | 3484 |
| 564 | 20250212 | 093900 | 1410423290 | 5530 | 5540 | 5550 | 5530 | 1418 |
| 565 | 20250212 | 093800 | 1402562580 | 5540 | 5550 | 5550 | 5530 | 1321 |
| 566 | 20250212 | 093700 | 1395240410 | 5550 | 5520 | 5550 | 5520 | 660 |
| 567 | 20250212 | 093600 | 1391583420 | 5520 | 5520 | 5530 | 5520 | 881 |
| 568 | 20250212 | 093500 | 1386716790 | 5530 | 5520 | 5530 | 5510 | 598 |
| 569 | 20250212 | 093400 | 1383415920 | 5520 | 5500 | 5520 | 5490 | 3134 |
| 570 | 20250212 | 093300 | 1366181780 | 5500 | 5520 | 5520 | 5500 | 2053 |
| 571 | 20250212 | 093200 | 1354875220 | 5510 | 5510 | 5520 | 5510 | 196 |
| 572 | 20250212 | 093100 | 1353793880 | 5520 | 5560 | 5560 | 5510 | 565 |
| 573 | 20250212 | 093000 | 1350672640 | 5540 | 5510 | 5570 | 5510 | 1746 |
| 574 | 20250212 | 092900 | 1341014320 | 5510 | 5540 | 5540 | 5510 | 3371 |
| 575 | 20250212 | 092800 | 1322401280 | 5540 | 5560 | 5580 | 5540 | 2331 |
| 576 | 20250212 | 092700 | 1309440500 | 5560 | 5560 | 5570 | 5540 | 5754 |
| 577 | 20250212 | 092600 | 1277464410 | 5570 | 5580 | 5590 | 5570 | 3068 |
| 578 | 20250212 | 092500 | 1260367560 | 5580 | 5580 | 5590 | 5570 | 1088 |
| 579 | 20250212 | 092400 | 1254300640 | 5590 | 5580 | 5590 | 5570 | 1565 |
| 580 | 20250212 | 092300 | 1245564900 | 5600 | 5600 | 5600 | 5570 | 875 |
| 581 | 20250212 | 092200 | 1240669140 | 5590 | 5610 | 5610 | 5580 | 2135 |
| 582 | 20250212 | 092100 | 1228709860 | 5610 | 5620 | 5630 | 5570 | 8769 |
| 583 | 20250212 | 092000 | 1179649410 | 5620 | 5650 | 5650 | 5620 | 7460 |
| 584 | 20250212 | 091900 | 1137693620 | 5660 | 5650 | 5660 | 5620 | 13519 |
| 585 | 20250212 | 091800 | 1061536160 | 5650 | 5670 | 5690 | 5650 | 9323 |
| 586 | 20250212 | 091700 | 1008734890 | 5670 | 5690 | 5690 | 5640 | 13833 |
| 587 | 20250212 | 091600 | 930372150 | 5690 | 5700 | 5730 | 5620 | 31778 |
| 588 | 20250212 | 091500 | 750051650 | 5700 | 5650 | 5700 | 5600 | 23226 |
| 589 | 20250212 | 091400 | 618773630 | 5640 | 5640 | 5660 | 5600 | 13053 |
| 590 | 20250212 | 091300 | 545315000 | 5630 | 5490 | 5730 | 5480 | 34929 |
| 591 | 20250212 | 091200 | 348687630 | 5480 | 5490 | 5500 | 5480 | 1106 |
| 592 | 20250212 | 091100 | 342616530 | 5490 | 5430 | 5490 | 5430 | 4122 |
| 593 | 20250212 | 091000 | 320119140 | 5440 | 5440 | 5440 | 5400 | 7423 |
| 594 | 20250212 | 090900 | 280023840 | 5440 | 5450 | 5450 | 5420 | 1852 |
| 595 | 20250212 | 090800 | 269960940 | 5430 | 5450 | 5450 | 5430 | 237 |
| 596 | 20250212 | 090700 | 268672990 | 5420 | 5410 | 5420 | 5380 | 745 |
| 597 | 20250212 | 090600 | 264649700 | 5410 | 5440 | 5450 | 5400 | 3620 |
| 598 | 20250212 | 090500 | 245056460 | 5440 | 5470 | 5480 | 5440 | 6130 |
| 599 | 20250212 | 090400 | 211578300 | 5460 | 5490 | 5490 | 5460 | 6855 |
| 600 | 20250212 | 090300 | 174043090 | 5480 | 5500 | 5510 | 5480 | 3511 |
| 601 | 20250212 | 090200 | 154761010 | 5470 | 5500 | 5520 | 5470 | 4178 |
| 602 | 20250212 | 090100 | 131843910 | 5500 | 5510 | 5560 | 5500 | 10714 |
| 603 | 20250212 | 090000 | 72704770 | 5510 | 5510 | 5510 | 5450 | 11113 |