30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 3 | 20250212 | 191400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 4 | 20250212 | 191300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 5 | 20250212 | 191200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 6 | 20250212 | 191100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 7 | 20250212 | 191000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 8 | 20250212 | 190900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 9 | 20250212 | 190800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 10 | 20250212 | 190700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 11 | 20250212 | 190600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 12 | 20250212 | 190500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 13 | 20250212 | 190400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 14 | 20250212 | 190300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 15 | 20250212 | 190200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 16 | 20250212 | 190100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 17 | 20250212 | 190000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 18 | 20250212 | 185900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 19 | 20250212 | 185800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 20 | 20250212 | 185700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 21 | 20250212 | 185600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 22 | 20250212 | 185500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 23 | 20250212 | 185400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 24 | 20250212 | 185300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 25 | 20250212 | 185200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 26 | 20250212 | 185100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 27 | 20250212 | 185000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 28 | 20250212 | 184900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 29 | 20250212 | 184800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 30 | 20250212 | 184700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 31 | 20250212 | 184600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 32 | 20250212 | 184500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 33 | 20250212 | 184400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 34 | 20250212 | 184300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 35 | 20250212 | 184200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 36 | 20250212 | 184100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 37 | 20250212 | 184000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 38 | 20250212 | 183900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 39 | 20250212 | 183800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 40 | 20250212 | 183700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 41 | 20250212 | 183600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 42 | 20250212 | 183500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 43 | 20250212 | 183400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 44 | 20250212 | 183300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 45 | 20250212 | 183200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 46 | 20250212 | 183100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 47 | 20250212 | 183000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 48 | 20250212 | 182900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 49 | 20250212 | 182800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 50 | 20250212 | 182700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 51 | 20250212 | 182600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 52 | 20250212 | 182500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 53 | 20250212 | 182400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 54 | 20250212 | 182300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 55 | 20250212 | 182200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 56 | 20250212 | 182100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 57 | 20250212 | 182000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 58 | 20250212 | 181900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 59 | 20250212 | 181800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 60 | 20250212 | 181700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 61 | 20250212 | 181600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 62 | 20250212 | 181500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 63 | 20250212 | 181400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 64 | 20250212 | 181300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 65 | 20250212 | 181200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 66 | 20250212 | 181100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 67 | 20250212 | 181000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 68 | 20250212 | 180900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 69 | 20250212 | 180800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 70 | 20250212 | 180700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 71 | 20250212 | 180600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 72 | 20250212 | 180500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 73 | 20250212 | 180400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 74 | 20250212 | 180300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 75 | 20250212 | 180200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 76 | 20250212 | 180100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 77 | 20250212 | 180000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 78 | 20250212 | 175900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 79 | 20250212 | 175800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 80 | 20250212 | 175700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 81 | 20250212 | 175600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 82 | 20250212 | 175500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 83 | 20250212 | 175400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 84 | 20250212 | 175300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 85 | 20250212 | 175200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 86 | 20250212 | 175100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 87 | 20250212 | 175000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 88 | 20250212 | 174900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 89 | 20250212 | 174800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 90 | 20250212 | 174700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 91 | 20250212 | 174600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 92 | 20250212 | 174500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 93 | 20250212 | 174400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 94 | 20250212 | 174300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 95 | 20250212 | 174200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 96 | 20250212 | 174100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 97 | 20250212 | 174000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 98 | 20250212 | 173900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 99 | 20250212 | 173800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 100 | 20250212 | 173700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 101 | 20250212 | 173600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 102 | 20250212 | 173500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 103 | 20250212 | 173400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 104 | 20250212 | 173300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 105 | 20250212 | 173200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 106 | 20250212 | 173100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 107 | 20250212 | 173000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 108 | 20250212 | 172900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 109 | 20250212 | 172800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 110 | 20250212 | 172700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 111 | 20250212 | 172600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 112 | 20250212 | 172500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 113 | 20250212 | 172400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 114 | 20250212 | 172300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 115 | 20250212 | 172200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 116 | 20250212 | 172100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 117 | 20250212 | 172000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 118 | 20250212 | 171900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 119 | 20250212 | 171800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 120 | 20250212 | 171700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 121 | 20250212 | 171600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 122 | 20250212 | 171500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 123 | 20250212 | 171400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 124 | 20250212 | 171300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 125 | 20250212 | 171200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 126 | 20250212 | 171100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 127 | 20250212 | 171000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 128 | 20250212 | 170900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 129 | 20250212 | 170800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 130 | 20250212 | 170700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 131 | 20250212 | 170600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 132 | 20250212 | 170500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 133 | 20250212 | 170400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 134 | 20250212 | 170300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 135 | 20250212 | 170200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 136 | 20250212 | 170100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 137 | 20250212 | 170000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 138 | 20250212 | 165900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 139 | 20250212 | 165800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 140 | 20250212 | 165700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 141 | 20250212 | 165600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 142 | 20250212 | 165500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 143 | 20250212 | 165400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 144 | 20250212 | 165300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 145 | 20250212 | 165200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 146 | 20250212 | 165100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 147 | 20250212 | 165000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 148 | 20250212 | 164900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 149 | 20250212 | 164800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 150 | 20250212 | 164700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 151 | 20250212 | 164600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 152 | 20250212 | 164500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 153 | 20250212 | 164400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 154 | 20250212 | 164300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 155 | 20250212 | 164200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 156 | 20250212 | 164100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 157 | 20250212 | 164000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 158 | 20250212 | 163900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 159 | 20250212 | 163800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 160 | 20250212 | 163700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 161 | 20250212 | 163600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 162 | 20250212 | 163500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 163 | 20250212 | 163400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 164 | 20250212 | 163300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 165 | 20250212 | 163200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 166 | 20250212 | 163100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 167 | 20250212 | 163000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 168 | 20250212 | 162900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 169 | 20250212 | 162800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 170 | 20250212 | 162700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 171 | 20250212 | 162600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 172 | 20250212 | 162500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 173 | 20250212 | 162400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 174 | 20250212 | 162300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 175 | 20250212 | 162200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 176 | 20250212 | 162100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 177 | 20250212 | 162000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 178 | 20250212 | 161900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 179 | 20250212 | 161800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 180 | 20250212 | 161700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 181 | 20250212 | 161600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 182 | 20250212 | 161500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 183 | 20250212 | 161400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 184 | 20250212 | 161300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 185 | 20250212 | 161200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 186 | 20250212 | 161100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 187 | 20250212 | 161000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 188 | 20250212 | 160900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 189 | 20250212 | 160800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 190 | 20250212 | 160700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 191 | 20250212 | 160600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 192 | 20250212 | 160500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 193 | 20250212 | 160400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 194 | 20250212 | 160300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 195 | 20250212 | 160200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 196 | 20250212 | 160100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 197 | 20250212 | 160000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 198 | 20250212 | 155900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 199 | 20250212 | 155800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 200 | 20250212 | 155700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 201 | 20250212 | 155600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 202 | 20250212 | 155500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 203 | 20250212 | 155400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 204 | 20250212 | 155300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 205 | 20250212 | 155200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 206 | 20250212 | 155100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 207 | 20250212 | 155000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 208 | 20250212 | 154900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 209 | 20250212 | 154800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 210 | 20250212 | 154700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 211 | 20250212 | 154600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 212 | 20250212 | 154500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 213 | 20250212 | 154400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 214 | 20250212 | 154300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 215 | 20250212 | 154200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 216 | 20250212 | 154100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 217 | 20250212 | 154000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 218 | 20250212 | 153900 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 219 | 20250212 | 153800 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 220 | 20250212 | 153700 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 221 | 20250212 | 153600 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 222 | 20250212 | 153500 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 223 | 20250212 | 153400 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 224 | 20250212 | 153300 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 225 | 20250212 | 153200 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 226 | 20250212 | 153100 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 0 |
| 227 | 20250212 | 153000 | 1421450526 | 1400 | 1400 | 1400 | 1400 | 26055 |
| 228 | 20250212 | 152900 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 229 | 20250212 | 152800 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 230 | 20250212 | 152700 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 231 | 20250212 | 152600 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 232 | 20250212 | 152500 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 233 | 20250212 | 152400 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 234 | 20250212 | 152300 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 235 | 20250212 | 152200 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 236 | 20250212 | 152100 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 237 | 20250212 | 152000 | 1384973526 | 1401 | 1401 | 1401 | 1401 | 0 |
| 238 | 20250212 | 151900 | 1384973526 | 1401 | 1402 | 1402 | 1400 | 6152 |
| 239 | 20250212 | 151800 | 1376357813 | 1402 | 1401 | 1402 | 1400 | 2848 |
| 240 | 20250212 | 151700 | 1372369571 | 1400 | 1403 | 1403 | 1400 | 4438 |
| 241 | 20250212 | 151600 | 1366155926 | 1403 | 1404 | 1404 | 1401 | 1714 |
| 242 | 20250212 | 151500 | 1363754295 | 1402 | 1403 | 1404 | 1402 | 1463 |
| 243 | 20250212 | 151400 | 1361702458 | 1403 | 1404 | 1405 | 1403 | 320 |
| 244 | 20250212 | 151300 | 1361253368 | 1404 | 1405 | 1406 | 1404 | 2711 |
| 245 | 20250212 | 151200 | 1357445262 | 1405 | 1406 | 1406 | 1405 | 162 |
| 246 | 20250212 | 151100 | 1357217511 | 1406 | 1404 | 1406 | 1404 | 504 |
| 247 | 20250212 | 151000 | 1356509404 | 1405 | 1403 | 1405 | 1403 | 1919 |
| 248 | 20250212 | 150900 | 1353815221 | 1403 | 1404 | 1404 | 1401 | 959 |
| 249 | 20250212 | 150800 | 1352471386 | 1404 | 1400 | 1404 | 1398 | 4183 |
| 250 | 20250212 | 150700 | 1346620826 | 1400 | 1404 | 1404 | 1400 | 25522 |
| 251 | 20250212 | 150600 | 1310873310 | 1404 | 1400 | 1404 | 1400 | 3501 |
| 252 | 20250212 | 150500 | 1305967910 | 1405 | 1405 | 1405 | 1400 | 23767 |
| 253 | 20250212 | 150400 | 1272684352 | 1405 | 1404 | 1405 | 1402 | 713 |
| 254 | 20250212 | 150300 | 1271683705 | 1404 | 1405 | 1405 | 1404 | 101 |
| 255 | 20250212 | 150200 | 1271541900 | 1405 | 1403 | 1405 | 1403 | 1443 |
| 256 | 20250212 | 150100 | 1269517367 | 1405 | 1406 | 1406 | 1405 | 311 |
| 257 | 20250212 | 150000 | 1269080312 | 1406 | 1405 | 1406 | 1403 | 1527 |
| 258 | 20250212 | 145900 | 1266935975 | 1405 | 1406 | 1406 | 1404 | 1046 |
| 259 | 20250212 | 145800 | 1265466359 | 1405 | 1405 | 1405 | 1405 | 788 |
| 260 | 20250212 | 145700 | 1264359219 | 1406 | 1403 | 1406 | 1402 | 1369 |
| 261 | 20250212 | 145600 | 1262438679 | 1406 | 1406 | 1406 | 1406 | 451 |
| 262 | 20250212 | 145500 | 1261804573 | 1408 | 1408 | 1412 | 1400 | 25258 |
| 263 | 20250212 | 145400 | 1226373539 | 1408 | 1410 | 1410 | 1407 | 4483 |
| 264 | 20250212 | 145300 | 1220062846 | 1409 | 1409 | 1409 | 1409 | 590 |
| 265 | 20250212 | 145200 | 1219231536 | 1410 | 1410 | 1411 | 1408 | 748 |
| 266 | 20250212 | 145100 | 1218177596 | 1413 | 1413 | 1413 | 1413 | 93 |
| 267 | 20250212 | 145000 | 1218046187 | 1413 | 1410 | 1413 | 1409 | 1112 |
| 268 | 20250212 | 144900 | 1216478842 | 1411 | 1410 | 1411 | 1410 | 71 |
| 269 | 20250212 | 144800 | 1216378662 | 1411 | 1412 | 1412 | 1410 | 2908 |
| 270 | 20250212 | 144700 | 1212277874 | 1412 | 1413 | 1414 | 1412 | 1112 |
| 271 | 20250212 | 144600 | 1210706792 | 1414 | 1414 | 1414 | 1414 | 1035 |
| 272 | 20250212 | 144500 | 1209243302 | 1415 | 1413 | 1415 | 1413 | 82 |
| 273 | 20250212 | 144400 | 1209127292 | 1414 | 1414 | 1414 | 1413 | 80 |
| 274 | 20250212 | 144300 | 1209014236 | 1416 | 1415 | 1416 | 1415 | 18 |
| 275 | 20250212 | 144200 | 1208988749 | 1415 | 1415 | 1415 | 1415 | 2062 |
| 276 | 20250212 | 144100 | 1206071019 | 1415 | 1416 | 1416 | 1414 | 21 |
| 277 | 20250212 | 144000 | 1206041320 | 1413 | 1414 | 1414 | 1413 | 24 |
| 278 | 20250212 | 143900 | 1206007390 | 1417 | 1417 | 1417 | 1417 | 1 |
| 279 | 20250212 | 143800 | 1206005973 | 1415 | 1413 | 1417 | 1411 | 2130 |
| 280 | 20250212 | 143700 | 1202998649 | 1413 | 1413 | 1417 | 1413 | 1202 |
| 281 | 20250212 | 143600 | 1201300091 | 1413 | 1414 | 1414 | 1413 | 738 |
| 282 | 20250212 | 143500 | 1200256590 | 1413 | 1417 | 1417 | 1413 | 104 |
| 283 | 20250212 | 143400 | 1200109614 | 1413 | 1416 | 1417 | 1413 | 1110 |
| 284 | 20250212 | 143300 | 1198538439 | 1416 | 1416 | 1416 | 1416 | 139 |
| 285 | 20250212 | 143200 | 1198341615 | 1416 | 1413 | 1417 | 1412 | 52 |
| 286 | 20250212 | 143100 | 1198268160 | 1418 | 1418 | 1419 | 1412 | 809 |
| 287 | 20250212 | 143000 | 1197123027 | 1418 | 1414 | 1419 | 1414 | 3262 |
| 288 | 20250212 | 142900 | 1192498606 | 1417 | 1417 | 1417 | 1417 | 3 |
| 289 | 20250212 | 142800 | 1192494355 | 1413 | 1417 | 1417 | 1413 | 280 |
| 290 | 20250212 | 142700 | 1192098251 | 1417 | 1418 | 1418 | 1417 | 64 |
| 291 | 20250212 | 142600 | 1192007506 | 1414 | 1417 | 1418 | 1412 | 236 |
| 292 | 20250212 | 142500 | 1191673323 | 1417 | 1417 | 1417 | 1417 | 500 |
| 293 | 20250212 | 142400 | 1190964823 | 1417 | 1417 | 1417 | 1411 | 807 |
| 294 | 20250212 | 142300 | 1189824508 | 1418 | 1418 | 1418 | 1418 | 141 |
| 295 | 20250212 | 142200 | 1189624570 | 1419 | 1419 | 1419 | 1409 | 240 |
| 296 | 20250212 | 142100 | 1189284692 | 1419 | 1411 | 1419 | 1408 | 3906 |
| 297 | 20250212 | 142000 | 1183768468 | 1411 | 1410 | 1411 | 1407 | 503 |
| 298 | 20250212 | 141900 | 1183059239 | 1411 | 1411 | 1411 | 1411 | 0 |
| 299 | 20250212 | 141800 | 1183059239 | 1411 | 1411 | 1411 | 1411 | 6 |
| 300 | 20250212 | 141700 | 1183050773 | 1410 | 1410 | 1410 | 1410 | 1063 |
| 301 | 20250212 | 141600 | 1181551943 | 1410 | 1410 | 1410 | 1410 | 1 |
| 302 | 20250212 | 141500 | 1181550533 | 1406 | 1406 | 1406 | 1406 | 382 |
| 303 | 20250212 | 141400 | 1181013441 | 1410 | 1408 | 1410 | 1406 | 368 |
| 304 | 20250212 | 141300 | 1180496025 | 1410 | 1407 | 1410 | 1407 | 101 |
| 305 | 20250212 | 141200 | 1180353915 | 1410 | 1410 | 1410 | 1406 | 211 |
| 306 | 20250212 | 141100 | 1180056918 | 1410 | 1410 | 1410 | 1410 | 3 |
| 307 | 20250212 | 141000 | 1180052688 | 1410 | 1410 | 1410 | 1410 | 0 |
| 308 | 20250212 | 140900 | 1180052688 | 1410 | 1408 | 1410 | 1408 | 290 |
| 309 | 20250212 | 140800 | 1179644348 | 1412 | 1406 | 1412 | 1406 | 625 |
| 310 | 20250212 | 140700 | 1178765487 | 1406 | 1406 | 1406 | 1406 | 113 |
| 311 | 20250212 | 140600 | 1178606609 | 1406 | 1407 | 1407 | 1405 | 19826 |
| 312 | 20250212 | 140500 | 1150748065 | 1407 | 1407 | 1407 | 1406 | 36 |
| 313 | 20250212 | 140400 | 1150697429 | 1407 | 1407 | 1407 | 1407 | 180 |
| 314 | 20250212 | 140300 | 1150444169 | 1408 | 1408 | 1408 | 1408 | 0 |
| 315 | 20250212 | 140200 | 1150444169 | 1408 | 1408 | 1408 | 1408 | 103 |
| 316 | 20250212 | 140100 | 1150299145 | 1406 | 1408 | 1408 | 1406 | 1707 |
| 317 | 20250212 | 140000 | 1147896949 | 1408 | 1408 | 1408 | 1408 | 39 |
| 318 | 20250212 | 135900 | 1147842037 | 1408 | 1410 | 1410 | 1408 | 1958 |
| 319 | 20250212 | 135800 | 1145084804 | 1410 | 1410 | 1410 | 1410 | 201 |
| 320 | 20250212 | 135700 | 1144801394 | 1411 | 1411 | 1411 | 1411 | 500 |
| 321 | 20250212 | 135600 | 1144095894 | 1411 | 1411 | 1411 | 1411 | 0 |
| 322 | 20250212 | 135500 | 1144095894 | 1411 | 1410 | 1411 | 1408 | 1031 |
| 323 | 20250212 | 135400 | 1142642383 | 1412 | 1412 | 1412 | 1412 | 0 |
| 324 | 20250212 | 135300 | 1142642383 | 1412 | 1412 | 1412 | 1412 | 0 |
| 325 | 20250212 | 135200 | 1142642383 | 1412 | 1412 | 1413 | 1409 | 1503 |
| 326 | 20250212 | 135100 | 1140523146 | 1413 | 1413 | 1413 | 1413 | 0 |
| 327 | 20250212 | 135000 | 1140523146 | 1413 | 1413 | 1413 | 1413 | 0 |
| 328 | 20250212 | 134900 | 1140523146 | 1413 | 1408 | 1413 | 1408 | 2003 |
| 329 | 20250212 | 134800 | 1137702917 | 1413 | 1411 | 1413 | 1407 | 2386 |
| 330 | 20250212 | 134700 | 1134345025 | 1413 | 1411 | 1413 | 1411 | 5 |
| 331 | 20250212 | 134600 | 1134337968 | 1412 | 1413 | 1413 | 1412 | 347 |
| 332 | 20250212 | 134500 | 1133847807 | 1413 | 1413 | 1413 | 1411 | 2418 |
| 333 | 20250212 | 134400 | 1130434907 | 1411 | 1411 | 1411 | 1411 | 500 |
| 334 | 20250212 | 134300 | 1129729407 | 1413 | 1411 | 1413 | 1411 | 86 |
| 335 | 20250212 | 134200 | 1129607909 | 1410 | 1411 | 1412 | 1410 | 1109 |
| 336 | 20250212 | 134100 | 1128042895 | 1410 | 1410 | 1410 | 1410 | 498 |
| 337 | 20250212 | 134000 | 1127340715 | 1410 | 1408 | 1412 | 1406 | 125 |
| 338 | 20250212 | 133900 | 1127164912 | 1407 | 1408 | 1408 | 1407 | 4874 |
| 339 | 20250212 | 133800 | 1120305320 | 1413 | 1410 | 1413 | 1410 | 644 |
| 340 | 20250212 | 133700 | 1119397217 | 1407 | 1410 | 1410 | 1407 | 1107 |
| 341 | 20250212 | 133600 | 1117839347 | 1410 | 1407 | 1410 | 1407 | 1689 |
| 342 | 20250212 | 133500 | 1115460489 | 1407 | 1406 | 1407 | 1406 | 2999 |
| 343 | 20250212 | 133400 | 1111243689 | 1406 | 1408 | 1408 | 1405 | 5751 |
| 344 | 20250212 | 133300 | 1103154067 | 1409 | 1410 | 1410 | 1409 | 3371 |
| 345 | 20250212 | 133200 | 1098403927 | 1410 | 1411 | 1411 | 1409 | 2411 |
| 346 | 20250212 | 133100 | 1095005420 | 1408 | 1409 | 1409 | 1408 | 1567 |
| 347 | 20250212 | 133000 | 1092798026 | 1412 | 1412 | 1413 | 1409 | 3749 |
| 348 | 20250212 | 132900 | 1087514161 | 1414 | 1413 | 1414 | 1413 | 697 |
| 349 | 20250212 | 132800 | 1086529200 | 1413 | 1414 | 1414 | 1413 | 150 |
| 350 | 20250212 | 132700 | 1086317102 | 1410 | 1414 | 1414 | 1410 | 2087 |
| 351 | 20250212 | 132600 | 1083371734 | 1414 | 1413 | 1414 | 1413 | 656 |
| 352 | 20250212 | 132500 | 1082444550 | 1414 | 1413 | 1414 | 1411 | 1667 |
| 353 | 20250212 | 132400 | 1080088834 | 1411 | 1412 | 1413 | 1411 | 5033 |
| 354 | 20250212 | 132300 | 1072987209 | 1410 | 1414 | 1414 | 1410 | 1518 |
| 355 | 20250212 | 132200 | 1070846785 | 1414 | 1411 | 1414 | 1410 | 628 |
| 356 | 20250212 | 132100 | 1069960740 | 1414 | 1413 | 1414 | 1411 | 3304 |
| 357 | 20250212 | 132000 | 1065297860 | 1414 | 1414 | 1414 | 1414 | 3 |
| 358 | 20250212 | 131900 | 1065293618 | 1414 | 1414 | 1414 | 1414 | 105 |
| 359 | 20250212 | 131800 | 1065145148 | 1416 | 1415 | 1416 | 1415 | 101 |
| 360 | 20250212 | 131700 | 1065002232 | 1416 | 1416 | 1416 | 1416 | 3 |
| 361 | 20250212 | 131600 | 1064997984 | 1415 | 1412 | 1416 | 1412 | 523 |
| 362 | 20250212 | 131500 | 1064259497 | 1412 | 1412 | 1418 | 1412 | 60 |
| 363 | 20250212 | 131400 | 1064174711 | 1411 | 1415 | 1420 | 1411 | 9903 |
| 364 | 20250212 | 131300 | 1050178500 | 1415 | 1420 | 1420 | 1415 | 15001 |
| 365 | 20250212 | 131200 | 1028948810 | 1418 | 1418 | 1418 | 1418 | 0 |
| 366 | 20250212 | 131100 | 1028948810 | 1418 | 1418 | 1418 | 1418 | 359 |
| 367 | 20250212 | 131000 | 1028439748 | 1418 | 1418 | 1418 | 1418 | 500 |
| 368 | 20250212 | 130900 | 1027730748 | 1418 | 1418 | 1418 | 1418 | 2890 |
| 369 | 20250212 | 130800 | 1023632728 | 1418 | 1418 | 1418 | 1418 | 1 |
| 370 | 20250212 | 130700 | 1023631310 | 1420 | 1420 | 1420 | 1420 | 55 |
| 371 | 20250212 | 130600 | 1023553210 | 1420 | 1420 | 1420 | 1420 | 0 |
| 372 | 20250212 | 130500 | 1023553210 | 1420 | 1420 | 1420 | 1420 | 274 |
| 373 | 20250212 | 130400 | 1023164130 | 1420 | 1420 | 1420 | 1415 | 1398 |
| 374 | 20250212 | 130300 | 1021182887 | 1420 | 1419 | 1420 | 1415 | 1806 |
| 375 | 20250212 | 130200 | 1018619341 | 1419 | 1417 | 1419 | 1417 | 2190 |
| 376 | 20250212 | 130100 | 1015513925 | 1417 | 1417 | 1417 | 1417 | 489 |
| 377 | 20250212 | 130000 | 1014821012 | 1416 | 1417 | 1417 | 1416 | 480 |
| 378 | 20250212 | 125900 | 1014140932 | 1417 | 1416 | 1419 | 1412 | 5640 |
| 379 | 20250212 | 125800 | 1006151377 | 1416 | 1412 | 1416 | 1412 | 1463 |
| 380 | 20250212 | 125700 | 1004083355 | 1413 | 1413 | 1413 | 1413 | 501 |
| 381 | 20250212 | 125600 | 1003375442 | 1413 | 1414 | 1414 | 1413 | 459 |
| 382 | 20250212 | 125500 | 1002726535 | 1415 | 1415 | 1416 | 1410 | 10041 |
| 383 | 20250212 | 125400 | 988565870 | 1416 | 1415 | 1417 | 1412 | 1350 |
| 384 | 20250212 | 125300 | 986654469 | 1417 | 1415 | 1417 | 1412 | 2125 |
| 385 | 20250212 | 125200 | 983649862 | 1415 | 1417 | 1417 | 1415 | 1478 |
| 386 | 20250212 | 125100 | 981557451 | 1418 | 1416 | 1418 | 1415 | 206 |
| 387 | 20250212 | 125000 | 981265954 | 1418 | 1418 | 1418 | 1418 | 13 |
| 388 | 20250212 | 124900 | 981247520 | 1419 | 1419 | 1419 | 1419 | 1 |
| 389 | 20250212 | 124800 | 981246101 | 1420 | 1420 | 1420 | 1420 | 10 |
| 390 | 20250212 | 124700 | 981231901 | 1420 | 1420 | 1421 | 1420 | 35 |
| 391 | 20250212 | 124600 | 981182200 | 1410 | 1418 | 1418 | 1409 | 85663 |
| 392 | 20250212 | 124500 | 860195874 | 1417 | 1418 | 1418 | 1417 | 380 |
| 393 | 20250212 | 124400 | 859657373 | 1417 | 1418 | 1418 | 1417 | 499 |
| 394 | 20250212 | 124300 | 858950148 | 1417 | 1420 | 1420 | 1417 | 9439 |
| 395 | 20250212 | 124200 | 845564022 | 1420 | 1421 | 1421 | 1420 | 1100 |
| 396 | 20250212 | 124100 | 844002014 | 1420 | 1420 | 1420 | 1420 | 0 |
| 397 | 20250212 | 124000 | 844002014 | 1420 | 1420 | 1420 | 1420 | 0 |
| 398 | 20250212 | 123900 | 844002014 | 1420 | 1421 | 1421 | 1420 | 100 |
| 399 | 20250212 | 123800 | 843859963 | 1420 | 1423 | 1423 | 1420 | 551 |
| 400 | 20250212 | 123700 | 843076643 | 1419 | 1422 | 1422 | 1419 | 240 |
| 401 | 20250212 | 123600 | 842735786 | 1423 | 1420 | 1423 | 1420 | 8 |
| 402 | 20250212 | 123500 | 842724411 | 1419 | 1423 | 1423 | 1419 | 10 |
| 403 | 20250212 | 123400 | 842710199 | 1418 | 1419 | 1419 | 1418 | 100 |
| 404 | 20250212 | 123300 | 842568380 | 1418 | 1418 | 1418 | 1418 | 0 |
| 405 | 20250212 | 123200 | 842568380 | 1418 | 1423 | 1424 | 1418 | 6138 |
| 406 | 20250212 | 123100 | 833858776 | 1425 | 1423 | 1425 | 1423 | 8 |
| 407 | 20250212 | 123000 | 833847378 | 1422 | 1421 | 1422 | 1421 | 412 |
| 408 | 20250212 | 122900 | 833261576 | 1419 | 1421 | 1421 | 1419 | 10006 |
| 409 | 20250212 | 122800 | 819056399 | 1420 | 1420 | 1420 | 1420 | 158 |
| 410 | 20250212 | 122700 | 818832039 | 1420 | 1421 | 1421 | 1420 | 4173 |
| 411 | 20250212 | 122600 | 812906378 | 1420 | 1421 | 1421 | 1420 | 4257 |
| 412 | 20250212 | 122500 | 806861319 | 1421 | 1421 | 1421 | 1421 | 1228 |
| 413 | 20250212 | 122400 | 805116331 | 1421 | 1421 | 1421 | 1420 | 9867 |
| 414 | 20250212 | 122300 | 791104573 | 1421 | 1425 | 1425 | 1421 | 3359 |
| 415 | 20250212 | 122200 | 786330928 | 1422 | 1421 | 1422 | 1421 | 2771 |
| 416 | 20250212 | 122100 | 782390816 | 1421 | 1421 | 1422 | 1421 | 14934 |
| 417 | 20250212 | 122000 | 761169446 | 1421 | 1423 | 1423 | 1421 | 1550 |
| 418 | 20250212 | 121900 | 758964111 | 1425 | 1425 | 1425 | 1425 | 165 |
| 419 | 20250212 | 121800 | 758728986 | 1425 | 1425 | 1425 | 1425 | 0 |
| 420 | 20250212 | 121700 | 758728986 | 1425 | 1422 | 1425 | 1421 | 3147 |
| 421 | 20250212 | 121600 | 754246150 | 1422 | 1423 | 1423 | 1421 | 6199 |
| 422 | 20250212 | 121500 | 745431346 | 1423 | 1422 | 1423 | 1422 | 273 |
| 423 | 20250212 | 121400 | 745042879 | 1422 | 1422 | 1422 | 1422 | 100 |
| 424 | 20250212 | 121300 | 744900679 | 1422 | 1423 | 1425 | 1422 | 1538 |
| 425 | 20250212 | 121200 | 742713095 | 1425 | 1423 | 1425 | 1423 | 10 |
| 426 | 20250212 | 121100 | 742698859 | 1423 | 1423 | 1423 | 1423 | 547 |
| 427 | 20250212 | 121000 | 741920478 | 1425 | 1425 | 1425 | 1425 | 2 |
| 428 | 20250212 | 120900 | 741917628 | 1425 | 1423 | 1425 | 1423 | 21 |
| 429 | 20250212 | 120800 | 741887723 | 1429 | 1429 | 1429 | 1429 | 10 |
| 430 | 20250212 | 120700 | 741873433 | 1423 | 1423 | 1423 | 1423 | 454 |
| 431 | 20250212 | 120600 | 741227391 | 1423 | 1422 | 1423 | 1422 | 3010 |
| 432 | 20250212 | 120500 | 736947161 | 1422 | 1423 | 1430 | 1422 | 1002 |
| 433 | 20250212 | 120400 | 735522056 | 1430 | 1423 | 1430 | 1423 | 1050 |
| 434 | 20250212 | 120300 | 734020899 | 1422 | 1424 | 1424 | 1422 | 1834 |
| 435 | 20250212 | 120200 | 731410208 | 1424 | 1426 | 1430 | 1424 | 4057 |
| 436 | 20250212 | 120100 | 725630106 | 1427 | 1427 | 1427 | 1427 | 1000 |
| 437 | 20250212 | 120000 | 724203106 | 1426 | 1430 | 1430 | 1426 | 23 |
| 438 | 20250212 | 115900 | 724170256 | 1430 | 1425 | 1430 | 1425 | 1727 |
| 439 | 20250212 | 115800 | 721708657 | 1426 | 1426 | 1426 | 1426 | 300 |
| 440 | 20250212 | 115700 | 721280857 | 1426 | 1426 | 1426 | 1425 | 1437 |
| 441 | 20250212 | 115600 | 719231833 | 1427 | 1430 | 1430 | 1427 | 402 |
| 442 | 20250212 | 115500 | 718657598 | 1431 | 1433 | 1434 | 1431 | 278 |
| 443 | 20250212 | 115400 | 718259365 | 1431 | 1431 | 1431 | 1431 | 3702 |
| 444 | 20250212 | 115300 | 712961803 | 1434 | 1434 | 1434 | 1434 | 4 |
| 445 | 20250212 | 115200 | 712956067 | 1434 | 1431 | 1434 | 1431 | 1018 |
| 446 | 20250212 | 115100 | 711499294 | 1434 | 1434 | 1434 | 1434 | 69 |
| 447 | 20250212 | 115000 | 711400348 | 1435 | 1435 | 1435 | 1435 | 5 |
| 448 | 20250212 | 114900 | 711393173 | 1431 | 1435 | 1435 | 1431 | 201 |
| 449 | 20250212 | 114800 | 711105538 | 1435 | 1433 | 1435 | 1432 | 313 |
| 450 | 20250212 | 114700 | 710657299 | 1435 | 1435 | 1435 | 1435 | 25 |
| 451 | 20250212 | 114600 | 710621424 | 1435 | 1434 | 1435 | 1434 | 5 |
| 452 | 20250212 | 114500 | 710614251 | 1434 | 1432 | 1434 | 1431 | 3498 |
| 453 | 20250212 | 114400 | 705605154 | 1432 | 1434 | 1434 | 1432 | 196 |
| 454 | 20250212 | 114300 | 705324480 | 1433 | 1432 | 1433 | 1432 | 30 |
| 455 | 20250212 | 114200 | 705281498 | 1429 | 1424 | 1429 | 1424 | 190 |
| 456 | 20250212 | 114100 | 705010333 | 1429 | 1432 | 1432 | 1422 | 10764 |
| 457 | 20250212 | 114000 | 689684039 | 1425 | 1429 | 1429 | 1425 | 19001 |
| 458 | 20250212 | 113900 | 662589817 | 1427 | 1436 | 1437 | 1427 | 20548 |
| 459 | 20250212 | 113800 | 633200669 | 1437 | 1438 | 1439 | 1436 | 1739 |
| 460 | 20250212 | 113700 | 630702047 | 1438 | 1438 | 1438 | 1438 | 286 |
| 461 | 20250212 | 113600 | 630290779 | 1440 | 1441 | 1441 | 1440 | 696 |
| 462 | 20250212 | 113500 | 629287844 | 1441 | 1440 | 1441 | 1440 | 2192 |
| 463 | 20250212 | 113400 | 626130356 | 1440 | 1440 | 1440 | 1440 | 0 |
| 464 | 20250212 | 113300 | 626130356 | 1440 | 1439 | 1440 | 1439 | 197 |
| 465 | 20250212 | 113200 | 625846825 | 1439 | 1439 | 1439 | 1439 | 0 |
| 466 | 20250212 | 113100 | 625846825 | 1439 | 1439 | 1439 | 1439 | 212 |
| 467 | 20250212 | 113000 | 625541757 | 1440 | 1440 | 1440 | 1440 | 1029 |
| 468 | 20250212 | 112900 | 624059997 | 1440 | 1440 | 1440 | 1440 | 0 |
| 469 | 20250212 | 112800 | 624059997 | 1440 | 1440 | 1440 | 1439 | 292 |
| 470 | 20250212 | 112700 | 623639807 | 1439 | 1440 | 1440 | 1439 | 678 |
| 471 | 20250212 | 112600 | 622663790 | 1441 | 1440 | 1441 | 1440 | 726 |
| 472 | 20250212 | 112500 | 621618349 | 1440 | 1441 | 1441 | 1440 | 1049 |
| 473 | 20250212 | 112400 | 620107740 | 1440 | 1440 | 1440 | 1440 | 820 |
| 474 | 20250212 | 112300 | 618926940 | 1440 | 1439 | 1440 | 1439 | 449 |
| 475 | 20250212 | 112200 | 618280827 | 1439 | 1439 | 1439 | 1439 | 1 |
| 476 | 20250212 | 112100 | 618279388 | 1438 | 1439 | 1439 | 1438 | 1506 |
| 477 | 20250212 | 112000 | 616113484 | 1439 | 1439 | 1440 | 1439 | 141 |
| 478 | 20250212 | 111900 | 615910584 | 1439 | 1439 | 1440 | 1439 | 606 |
| 479 | 20250212 | 111800 | 615038549 | 1439 | 1438 | 1439 | 1438 | 640 |
| 480 | 20250212 | 111700 | 614117590 | 1439 | 1439 | 1439 | 1439 | 3000 |
| 481 | 20250212 | 111600 | 609800590 | 1438 | 1437 | 1438 | 1435 | 6351 |
| 482 | 20250212 | 111500 | 600669036 | 1435 | 1435 | 1435 | 1435 | 1 |
| 483 | 20250212 | 111400 | 600667601 | 1437 | 1433 | 1437 | 1433 | 201 |
| 484 | 20250212 | 111300 | 600379564 | 1438 | 1438 | 1438 | 1438 | 0 |
| 485 | 20250212 | 111200 | 600379564 | 1438 | 1438 | 1438 | 1438 | 0 |
| 486 | 20250212 | 111100 | 600379564 | 1438 | 1435 | 1438 | 1435 | 190 |
| 487 | 20250212 | 111000 | 600106909 | 1435 | 1435 | 1435 | 1435 | 221 |
| 488 | 20250212 | 110900 | 599789774 | 1435 | 1432 | 1435 | 1432 | 3172 |
| 489 | 20250212 | 110800 | 595246954 | 1432 | 1434 | 1435 | 1432 | 189 |
| 490 | 20250212 | 110700 | 594976193 | 1435 | 1434 | 1435 | 1434 | 1803 |
| 491 | 20250212 | 110600 | 592390690 | 1434 | 1434 | 1434 | 1433 | 200 |
| 492 | 20250212 | 110500 | 592103940 | 1434 | 1430 | 1434 | 1429 | 1350 |
| 493 | 20250212 | 110400 | 590173437 | 1429 | 1434 | 1434 | 1429 | 3827 |
| 494 | 20250212 | 110300 | 584697469 | 1435 | 1432 | 1435 | 1432 | 350 |
| 495 | 20250212 | 110200 | 584195819 | 1432 | 1431 | 1435 | 1431 | 218 |
| 496 | 20250212 | 110100 | 583883643 | 1435 | 1433 | 1435 | 1431 | 4517 |
| 497 | 20250212 | 110000 | 577415325 | 1435 | 1432 | 1435 | 1432 | 657 |
| 498 | 20250212 | 105900 | 576474420 | 1432 | 1430 | 1432 | 1430 | 103 |
| 499 | 20250212 | 105800 | 576326928 | 1429 | 1429 | 1429 | 1429 | 879 |
| 500 | 20250212 | 105700 | 575070837 | 1432 | 1431 | 1432 | 1430 | 12350 |
| 501 | 20250212 | 105600 | 557410298 | 1431 | 1431 | 1431 | 1431 | 700 |
| 502 | 20250212 | 105500 | 556408598 | 1432 | 1432 | 1432 | 1432 | 201 |
| 503 | 20250212 | 105400 | 556120766 | 1431 | 1431 | 1431 | 1431 | 668 |
| 504 | 20250212 | 105300 | 555164858 | 1435 | 1435 | 1435 | 1435 | 11 |
| 505 | 20250212 | 105200 | 555149073 | 1435 | 1435 | 1435 | 1435 | 5 |
| 506 | 20250212 | 105100 | 555141898 | 1434 | 1431 | 1434 | 1431 | 595 |
| 507 | 20250212 | 105000 | 554288968 | 1430 | 1434 | 1434 | 1430 | 5011 |
| 508 | 20250212 | 104900 | 547119372 | 1431 | 1431 | 1431 | 1431 | 155 |
| 509 | 20250212 | 104800 | 546897567 | 1430 | 1435 | 1435 | 1430 | 40 |
| 510 | 20250212 | 104700 | 546840172 | 1430 | 1432 | 1432 | 1430 | 164 |
| 511 | 20250212 | 104600 | 546605586 | 1430 | 1432 | 1432 | 1430 | 4096 |
| 512 | 20250212 | 104500 | 540744582 | 1435 | 1435 | 1435 | 1435 | 100 |
| 513 | 20250212 | 104400 | 540601082 | 1435 | 1432 | 1435 | 1431 | 2347 |
| 514 | 20250212 | 104300 | 537242495 | 1431 | 1434 | 1435 | 1431 | 5056 |
| 515 | 20250212 | 104200 | 529992282 | 1435 | 1435 | 1435 | 1435 | 0 |
| 516 | 20250212 | 104100 | 529992282 | 1435 | 1438 | 1438 | 1435 | 152 |
| 517 | 20250212 | 104000 | 529774147 | 1435 | 1439 | 1439 | 1435 | 25 |
| 518 | 20250212 | 103900 | 529738252 | 1438 | 1438 | 1438 | 1438 | 900 |
| 519 | 20250212 | 103800 | 528444052 | 1438 | 1438 | 1438 | 1438 | 2394 |
| 520 | 20250212 | 103700 | 525001480 | 1437 | 1435 | 1437 | 1435 | 2604 |
| 521 | 20250212 | 103600 | 521262416 | 1435 | 1434 | 1435 | 1433 | 162 |
| 522 | 20250212 | 103500 | 521030216 | 1434 | 1435 | 1435 | 1434 | 2385 |
| 523 | 20250212 | 103400 | 517607756 | 1434 | 1431 | 1434 | 1431 | 1044 |
| 524 | 20250212 | 103300 | 516113754 | 1430 | 1430 | 1431 | 1430 | 1042 |
| 525 | 20250212 | 103200 | 514623692 | 1430 | 1428 | 1430 | 1424 | 2860 |
| 526 | 20250212 | 103100 | 510541858 | 1430 | 1430 | 1430 | 1430 | 400 |
| 527 | 20250212 | 103000 | 509969858 | 1430 | 1428 | 1430 | 1428 | 105 |
| 528 | 20250212 | 102900 | 509819908 | 1428 | 1428 | 1428 | 1427 | 900 |
| 529 | 20250212 | 102800 | 508535081 | 1428 | 1428 | 1428 | 1428 | 1 |
| 530 | 20250212 | 102700 | 508533653 | 1427 | 1430 | 1430 | 1427 | 506 |
| 531 | 20250212 | 102600 | 507810649 | 1430 | 1430 | 1431 | 1430 | 501 |
| 532 | 20250212 | 102500 | 507094218 | 1431 | 1427 | 1431 | 1427 | 50 |
| 533 | 20250212 | 102400 | 507022848 | 1426 | 1426 | 1426 | 1426 | 0 |
| 534 | 20250212 | 102300 | 507022848 | 1426 | 1431 | 1431 | 1426 | 6688 |
| 535 | 20250212 | 102200 | 497474529 | 1429 | 1430 | 1430 | 1429 | 2563 |
| 536 | 20250212 | 102100 | 493811012 | 1430 | 1430 | 1430 | 1430 | 7501 |
| 537 | 20250212 | 102000 | 483084582 | 1431 | 1431 | 1431 | 1431 | 50 |
| 538 | 20250212 | 101900 | 483013032 | 1431 | 1431 | 1434 | 1430 | 1792 |
| 539 | 20250212 | 101800 | 480450162 | 1431 | 1431 | 1431 | 1431 | 550 |
| 540 | 20250212 | 101700 | 479663112 | 1435 | 1434 | 1435 | 1434 | 125 |
| 541 | 20250212 | 101600 | 479483741 | 1430 | 1431 | 1431 | 1430 | 12926 |
| 542 | 20250212 | 101500 | 460999461 | 1431 | 1431 | 1431 | 1430 | 449 |
| 543 | 20250212 | 101400 | 460356943 | 1432 | 1435 | 1435 | 1432 | 2908 |
| 544 | 20250212 | 101300 | 456191772 | 1435 | 1434 | 1435 | 1432 | 866 |
| 545 | 20250212 | 101200 | 454951415 | 1435 | 1435 | 1435 | 1435 | 0 |
| 546 | 20250212 | 101100 | 454951415 | 1435 | 1429 | 1435 | 1427 | 373 |
| 547 | 20250212 | 101000 | 454417398 | 1435 | 1430 | 1435 | 1430 | 21 |
| 548 | 20250212 | 100900 | 454387343 | 1430 | 1430 | 1430 | 1430 | 25 |
| 549 | 20250212 | 100800 | 454351593 | 1435 | 1429 | 1435 | 1428 | 709 |
| 550 | 20250212 | 100700 | 453338431 | 1428 | 1428 | 1435 | 1428 | 39 |
| 551 | 20250212 | 100600 | 453282704 | 1428 | 1430 | 1430 | 1427 | 7813 |
| 552 | 20250212 | 100500 | 442122082 | 1431 | 1434 | 1434 | 1430 | 656 |
| 553 | 20250212 | 100400 | 441183788 | 1434 | 1432 | 1434 | 1430 | 116 |
| 554 | 20250212 | 100300 | 441017668 | 1430 | 1433 | 1433 | 1430 | 807 |
| 555 | 20250212 | 100200 | 439862458 | 1433 | 1435 | 1435 | 1433 | 577 |
| 556 | 20250212 | 100100 | 439035613 | 1435 | 1435 | 1435 | 1435 | 0 |
| 557 | 20250212 | 100000 | 439035613 | 1435 | 1433 | 1435 | 1433 | 158 |
| 558 | 20250212 | 095900 | 438809189 | 1433 | 1438 | 1438 | 1433 | 3 |
| 559 | 20250212 | 095800 | 438804880 | 1438 | 1437 | 1438 | 1437 | 2000 |
| 560 | 20250212 | 095700 | 435929880 | 1437 | 1430 | 1437 | 1430 | 711 |
| 561 | 20250212 | 095600 | 434913067 | 1430 | 1430 | 1430 | 1430 | 69 |
| 562 | 20250212 | 095500 | 434814397 | 1430 | 1430 | 1430 | 1430 | 367 |
| 563 | 20250212 | 095400 | 434289587 | 1435 | 1435 | 1435 | 1435 | 3693 |
| 564 | 20250212 | 095300 | 428990132 | 1430 | 1429 | 1430 | 1429 | 1402 |
| 565 | 20250212 | 095200 | 426986365 | 1430 | 1430 | 1430 | 1430 | 3525 |
| 566 | 20250212 | 095100 | 421945615 | 1430 | 1430 | 1431 | 1430 | 1922 |
| 567 | 20250212 | 095000 | 419197103 | 1431 | 1432 | 1432 | 1431 | 480 |
| 568 | 20250212 | 094900 | 418510222 | 1431 | 1435 | 1437 | 1431 | 5578 |
| 569 | 20250212 | 094800 | 410512250 | 1435 | 1437 | 1437 | 1435 | 13997 |
| 570 | 20250212 | 094700 | 390426186 | 1435 | 1437 | 1437 | 1435 | 4204 |
| 571 | 20250212 | 094600 | 384391965 | 1436 | 1437 | 1437 | 1436 | 1095 |
| 572 | 20250212 | 094500 | 382818507 | 1439 | 1438 | 1439 | 1436 | 1178 |
| 573 | 20250212 | 094400 | 381126112 | 1439 | 1439 | 1440 | 1438 | 2539 |
| 574 | 20250212 | 094300 | 377472521 | 1439 | 1439 | 1439 | 1439 | 181 |
| 575 | 20250212 | 094200 | 377212062 | 1439 | 1439 | 1439 | 1438 | 778 |
| 576 | 20250212 | 094100 | 376092620 | 1440 | 1440 | 1440 | 1440 | 1 |
| 577 | 20250212 | 094000 | 376091180 | 1440 | 1440 | 1440 | 1440 | 1730 |
| 578 | 20250212 | 093900 | 373599980 | 1440 | 1441 | 1441 | 1440 | 4136 |
| 579 | 20250212 | 093800 | 367644004 | 1441 | 1441 | 1441 | 1440 | 3730 |
| 580 | 20250212 | 093700 | 362272090 | 1440 | 1440 | 1440 | 1440 | 6421 |
| 581 | 20250212 | 093600 | 353025850 | 1440 | 1440 | 1440 | 1440 | 0 |
| 582 | 20250212 | 093500 | 353025850 | 1440 | 1440 | 1441 | 1436 | 3446 |
| 583 | 20250212 | 093400 | 348073298 | 1440 | 1438 | 1440 | 1437 | 1012 |
| 584 | 20250212 | 093300 | 346616718 | 1437 | 1438 | 1439 | 1437 | 1791 |
| 585 | 20250212 | 093200 | 344041673 | 1438 | 1437 | 1438 | 1437 | 457 |
| 586 | 20250212 | 093100 | 343384517 | 1437 | 1438 | 1438 | 1435 | 10577 |
| 587 | 20250212 | 093000 | 328203100 | 1439 | 1440 | 1440 | 1439 | 6343 |
| 588 | 20250212 | 092900 | 319075048 | 1439 | 1444 | 1444 | 1439 | 5072 |
| 589 | 20250212 | 092800 | 311768206 | 1444 | 1439 | 1444 | 1439 | 2946 |
| 590 | 20250212 | 092700 | 307523651 | 1440 | 1437 | 1440 | 1435 | 3827 |
| 591 | 20250212 | 092600 | 302027473 | 1439 | 1442 | 1442 | 1435 | 5586 |
| 592 | 20250212 | 092500 | 294009058 | 1442 | 1441 | 1442 | 1438 | 6443 |
| 593 | 20250212 | 092400 | 284741450 | 1441 | 1438 | 1442 | 1438 | 8357 |
| 594 | 20250212 | 092300 | 272698182 | 1441 | 1437 | 1441 | 1436 | 1659 |
| 595 | 20250212 | 092200 | 270315818 | 1441 | 1439 | 1442 | 1439 | 1582 |
| 596 | 20250212 | 092100 | 268038020 | 1437 | 1433 | 1437 | 1433 | 1648 |
| 597 | 20250212 | 092000 | 265671924 | 1436 | 1434 | 1436 | 1433 | 2612 |
| 598 | 20250212 | 091900 | 261921237 | 1433 | 1436 | 1436 | 1433 | 2826 |
| 599 | 20250212 | 091800 | 257866210 | 1432 | 1433 | 1433 | 1432 | 945 |
| 600 | 20250212 | 091700 | 256512939 | 1439 | 1435 | 1439 | 1435 | 11108 |
| 601 | 20250212 | 091600 | 240571709 | 1435 | 1433 | 1435 | 1432 | 1049 |
| 602 | 20250212 | 091500 | 239069512 | 1433 | 1426 | 1433 | 1426 | 3822 |
| 603 | 20250212 | 091400 | 233608669 | 1426 | 1426 | 1426 | 1426 | 670 |
| 604 | 20250212 | 091300 | 232653249 | 1426 | 1425 | 1426 | 1425 | 205 |
| 605 | 20250212 | 091200 | 232361119 | 1422 | 1422 | 1423 | 1422 | 9282 |
| 606 | 20250212 | 091100 | 219162061 | 1422 | 1423 | 1423 | 1420 | 21793 |
| 607 | 20250212 | 091000 | 188194381 | 1424 | 1423 | 1429 | 1422 | 3962 |
| 608 | 20250212 | 090900 | 182556564 | 1427 | 1427 | 1427 | 1423 | 9508 |
| 609 | 20250212 | 090800 | 169011823 | 1432 | 1428 | 1432 | 1428 | 2439 |
| 610 | 20250212 | 090700 | 165528515 | 1428 | 1428 | 1432 | 1428 | 5 |
| 611 | 20250212 | 090600 | 165521371 | 1431 | 1430 | 1431 | 1425 | 8258 |
| 612 | 20250212 | 090500 | 153727730 | 1426 | 1429 | 1430 | 1425 | 8430 |
| 613 | 20250212 | 090400 | 141702353 | 1429 | 1424 | 1429 | 1423 | 13466 |
| 614 | 20250212 | 090300 | 122490335 | 1428 | 1429 | 1429 | 1423 | 9352 |
| 615 | 20250212 | 090200 | 109158184 | 1430 | 1439 | 1439 | 1422 | 30218 |
| 616 | 20250212 | 090100 | 65931238 | 1439 | 1447 | 1447 | 1436 | 10563 |
| 617 | 20250212 | 090000 | 50744477 | 1439 | 1437 | 1452 | 1437 | 33480 |