31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 192200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 3 | 20250212 | 192100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20250212 | 192000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20250212 | 191900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20250212 | 191800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20250212 | 191700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20250212 | 191600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20250212 | 191500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20250212 | 191400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20250212 | 191300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20250212 | 191200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20250212 | 191100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20250212 | 191000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20250212 | 190900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20250212 | 190800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20250212 | 190700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20250212 | 190600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20250212 | 190500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20250212 | 190400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20250212 | 190300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20250212 | 190200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20250212 | 190100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20250212 | 190000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20250212 | 185900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20250212 | 185800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20250212 | 185700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20250212 | 185600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20250212 | 185500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20250212 | 185400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20250212 | 185300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20250212 | 185200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 33 | 20250212 | 185100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20250212 | 185000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20250212 | 184900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20250212 | 184800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20250212 | 184700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20250212 | 184600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20250212 | 184500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20250212 | 184400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20250212 | 184300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20250212 | 184200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20250212 | 184100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20250212 | 184000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20250212 | 183900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20250212 | 183800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20250212 | 183700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20250212 | 183600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20250212 | 183500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20250212 | 183400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20250212 | 183300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20250212 | 183200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20250212 | 183100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20250212 | 183000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20250212 | 182900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20250212 | 182800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20250212 | 182700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20250212 | 182600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20250212 | 182500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20250212 | 182400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20250212 | 182300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20250212 | 182200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 63 | 20250212 | 182100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20250212 | 182000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20250212 | 181900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20250212 | 181800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20250212 | 181700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20250212 | 181600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20250212 | 181500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20250212 | 181400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20250212 | 181300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20250212 | 181200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20250212 | 181100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20250212 | 181000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20250212 | 180900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20250212 | 180800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20250212 | 180700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20250212 | 180600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20250212 | 180500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20250212 | 180400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20250212 | 180300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20250212 | 180200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20250212 | 180100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20250212 | 180000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20250212 | 175900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20250212 | 175800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20250212 | 175700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20250212 | 175600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20250212 | 175500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20250212 | 175400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20250212 | 175300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20250212 | 175200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 93 | 20250212 | 175100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20250212 | 175000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20250212 | 174900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20250212 | 174800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20250212 | 174700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20250212 | 174600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20250212 | 174500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20250212 | 174400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20250212 | 174300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20250212 | 174200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20250212 | 174100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20250212 | 174000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20250212 | 173900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20250212 | 173800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20250212 | 173700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20250212 | 173600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20250212 | 173500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20250212 | 173400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20250212 | 173300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20250212 | 173200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20250212 | 173100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20250212 | 173000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20250212 | 172900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20250212 | 172800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20250212 | 172700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20250212 | 172600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20250212 | 172500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20250212 | 172400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20250212 | 172300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20250212 | 172200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 123 | 20250212 | 172100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20250212 | 172000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20250212 | 171900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20250212 | 171800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20250212 | 171700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20250212 | 171600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20250212 | 171500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20250212 | 171400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20250212 | 171300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20250212 | 171200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20250212 | 171100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20250212 | 171000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20250212 | 170900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20250212 | 170800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20250212 | 170700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20250212 | 170600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20250212 | 170500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20250212 | 170400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20250212 | 170300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20250212 | 170200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20250212 | 170100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20250212 | 170000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20250212 | 165900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20250212 | 165800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20250212 | 165700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20250212 | 165600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20250212 | 165500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20250212 | 165400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20250212 | 165300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20250212 | 165200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 153 | 20250212 | 165100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20250212 | 165000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20250212 | 164900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20250212 | 164800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20250212 | 164700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20250212 | 164600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20250212 | 164500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20250212 | 164400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20250212 | 164300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20250212 | 164200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20250212 | 164100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20250212 | 164000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20250212 | 163900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20250212 | 163800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20250212 | 163700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20250212 | 163600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20250212 | 163500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20250212 | 163400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20250212 | 163300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20250212 | 163200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20250212 | 163100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20250212 | 163000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20250212 | 162900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20250212 | 162800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20250212 | 162700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20250212 | 162600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20250212 | 162500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20250212 | 162400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20250212 | 162300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20250212 | 162200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 183 | 20250212 | 162100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20250212 | 162000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20250212 | 161900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20250212 | 161800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20250212 | 161700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20250212 | 161600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20250212 | 161500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20250212 | 161400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20250212 | 161300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20250212 | 161200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20250212 | 161100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20250212 | 161000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20250212 | 160900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20250212 | 160800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20250212 | 160700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20250212 | 160600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20250212 | 160500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20250212 | 160400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20250212 | 160300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20250212 | 160200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20250212 | 160100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20250212 | 160000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20250212 | 155900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20250212 | 155800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20250212 | 155700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20250212 | 155600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20250212 | 155500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20250212 | 155400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20250212 | 155300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20250212 | 155200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 213 | 20250212 | 155100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20250212 | 155000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20250212 | 154900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20250212 | 154800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20250212 | 154700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20250212 | 154600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20250212 | 154500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20250212 | 154400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20250212 | 154300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20250212 | 154200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20250212 | 154100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20250212 | 154000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 225 | 20250212 | 153900 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 226 | 20250212 | 153800 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 227 | 20250212 | 153700 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 228 | 20250212 | 153600 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 229 | 20250212 | 153500 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 230 | 20250212 | 153400 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 231 | 20250212 | 153300 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 232 | 20250212 | 153200 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 233 | 20250212 | 153100 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 0 |
| 234 | 20250212 | 153000 | 3411656295 | 4275 | 4275 | 4275 | 4275 | 18315 |
| 235 | 20250212 | 152900 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 236 | 20250212 | 152800 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 237 | 20250212 | 152700 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 238 | 20250212 | 152600 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20250212 | 152500 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20250212 | 152400 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20250212 | 152300 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20250212 | 152200 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 243 | 20250212 | 152100 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20250212 | 152000 | 3333359670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20250212 | 151900 | 3333359670 | 4285 | 4285 | 4285 | 4275 | 2043 |
| 246 | 20250212 | 151800 | 3324615880 | 4285 | 4290 | 4290 | 4280 | 1487 |
| 247 | 20250212 | 151700 | 3318244550 | 4285 | 4285 | 4290 | 4285 | 993 |
| 248 | 20250212 | 151600 | 3313987910 | 4290 | 4275 | 4290 | 4275 | 2930 |
| 249 | 20250212 | 151500 | 3301455890 | 4265 | 4275 | 4280 | 4265 | 3285 |
| 250 | 20250212 | 151400 | 3287423355 | 4275 | 4270 | 4275 | 4265 | 1900 |
| 251 | 20250212 | 151300 | 3279309475 | 4265 | 4275 | 4275 | 4265 | 1198 |
| 252 | 20250212 | 151200 | 3274192780 | 4275 | 4265 | 4275 | 4265 | 192 |
| 253 | 20250212 | 151100 | 3273372495 | 4275 | 4270 | 4275 | 4265 | 2541 |
| 254 | 20250212 | 151000 | 3262519335 | 4275 | 4280 | 4280 | 4275 | 93 |
| 255 | 20250212 | 150900 | 3262121740 | 4280 | 4280 | 4280 | 4270 | 5367 |
| 256 | 20250212 | 150800 | 3239182655 | 4290 | 4280 | 4290 | 4280 | 694 |
| 257 | 20250212 | 150700 | 3236209905 | 4295 | 4290 | 4295 | 4280 | 1136 |
| 258 | 20250212 | 150600 | 3231346545 | 4290 | 4290 | 4290 | 4280 | 169 |
| 259 | 20250212 | 150500 | 3230622335 | 4290 | 4280 | 4290 | 4275 | 520 |
| 260 | 20250212 | 150400 | 3228397755 | 4290 | 4290 | 4290 | 4275 | 187 |
| 261 | 20250212 | 150300 | 3227597290 | 4280 | 4290 | 4295 | 4280 | 931 |
| 262 | 20250212 | 150200 | 3223607880 | 4290 | 4290 | 4295 | 4285 | 1298 |
| 263 | 20250212 | 150100 | 3218039925 | 4295 | 4290 | 4295 | 4275 | 3605 |
| 264 | 20250212 | 150000 | 3202591555 | 4280 | 4290 | 4290 | 4275 | 250 |
| 265 | 20250212 | 145900 | 3201521355 | 4295 | 4290 | 4295 | 4290 | 2342 |
| 266 | 20250212 | 145800 | 3191474120 | 4290 | 4280 | 4290 | 4275 | 666 |
| 267 | 20250212 | 145700 | 3188620960 | 4285 | 4280 | 4285 | 4275 | 281 |
| 268 | 20250212 | 145600 | 3187417625 | 4285 | 4285 | 4285 | 4280 | 277 |
| 269 | 20250212 | 145500 | 3186231685 | 4290 | 4280 | 4290 | 4280 | 2274 |
| 270 | 20250212 | 145400 | 3176484825 | 4285 | 4285 | 4285 | 4270 | 723 |
| 271 | 20250212 | 145300 | 3173395330 | 4285 | 4275 | 4285 | 4270 | 748 |
| 272 | 20250212 | 145200 | 3170198175 | 4290 | 4275 | 4290 | 4270 | 1639 |
| 273 | 20250212 | 145100 | 3163190915 | 4275 | 4275 | 4275 | 4270 | 481 |
| 274 | 20250212 | 145000 | 3161136520 | 4275 | 4275 | 4275 | 4275 | 324 |
| 275 | 20250212 | 144900 | 3159751420 | 4270 | 4270 | 4275 | 4270 | 587 |
| 276 | 20250212 | 144800 | 3157244880 | 4275 | 4270 | 4275 | 4265 | 3204 |
| 277 | 20250212 | 144700 | 3143566010 | 4270 | 4265 | 4270 | 4255 | 531 |
| 278 | 20250212 | 144600 | 3141302450 | 4265 | 4255 | 4265 | 4255 | 677 |
| 279 | 20250212 | 144500 | 3138419175 | 4255 | 4255 | 4255 | 4250 | 3134 |
| 280 | 20250212 | 144400 | 3125085405 | 4250 | 4255 | 4255 | 4250 | 676 |
| 281 | 20250212 | 144300 | 3122210425 | 4255 | 4260 | 4260 | 4255 | 3444 |
| 282 | 20250212 | 144200 | 3107554665 | 4260 | 4255 | 4260 | 4255 | 492 |
| 283 | 20250212 | 144100 | 3105459035 | 4265 | 4260 | 4265 | 4250 | 3068 |
| 284 | 20250212 | 144000 | 3092401920 | 4265 | 4265 | 4265 | 4260 | 603 |
| 285 | 20250212 | 143900 | 3089831210 | 4265 | 4270 | 4270 | 4260 | 344 |
| 286 | 20250212 | 143800 | 3088365280 | 4260 | 4260 | 4270 | 4260 | 8445 |
| 287 | 20250212 | 143700 | 3052362525 | 4260 | 4265 | 4265 | 4255 | 852 |
| 288 | 20250212 | 143600 | 3048735445 | 4265 | 4250 | 4265 | 4250 | 2461 |
| 289 | 20250212 | 143500 | 3038266990 | 4255 | 4260 | 4265 | 4255 | 7736 |
| 290 | 20250212 | 143400 | 3005330360 | 4265 | 4270 | 4270 | 4260 | 11487 |
| 291 | 20250212 | 143300 | 2956363215 | 4270 | 4270 | 4270 | 4265 | 1445 |
| 292 | 20250212 | 143200 | 2950198995 | 4270 | 4275 | 4280 | 4270 | 4722 |
| 293 | 20250212 | 143100 | 2930034730 | 4275 | 4280 | 4280 | 4275 | 273 |
| 294 | 20250212 | 143000 | 2928867460 | 4280 | 4280 | 4280 | 4270 | 472 |
| 295 | 20250212 | 142900 | 2926850470 | 4285 | 4285 | 4285 | 4285 | 7 |
| 296 | 20250212 | 142800 | 2926820475 | 4275 | 4275 | 4285 | 4275 | 273 |
| 297 | 20250212 | 142700 | 2925653300 | 4285 | 4270 | 4285 | 4270 | 1012 |
| 298 | 20250212 | 142600 | 2921327005 | 4270 | 4275 | 4285 | 4270 | 2040 |
| 299 | 20250212 | 142500 | 2912616175 | 4275 | 4270 | 4285 | 4270 | 2294 |
| 300 | 20250212 | 142400 | 2902819035 | 4285 | 4275 | 4285 | 4275 | 154 |
| 301 | 20250212 | 142300 | 2902160665 | 4275 | 4275 | 4285 | 4270 | 6517 |
| 302 | 20250212 | 142200 | 2874329690 | 4280 | 4275 | 4280 | 4275 | 218 |
| 303 | 20250212 | 142100 | 2873396790 | 4275 | 4275 | 4275 | 4270 | 1024 |
| 304 | 20250212 | 142000 | 2869024195 | 4275 | 4275 | 4280 | 4275 | 700 |
| 305 | 20250212 | 141900 | 2866030525 | 4280 | 4275 | 4280 | 4275 | 891 |
| 306 | 20250212 | 141800 | 2862221210 | 4275 | 4280 | 4280 | 4275 | 6785 |
| 307 | 20250212 | 141700 | 2833214625 | 4275 | 4280 | 4285 | 4275 | 916 |
| 308 | 20250212 | 141600 | 2829298635 | 4275 | 4280 | 4280 | 4275 | 2260 |
| 309 | 20250212 | 141500 | 2819634260 | 4280 | 4280 | 4290 | 4280 | 4696 |
| 310 | 20250212 | 141400 | 2799535270 | 4280 | 4285 | 4290 | 4280 | 1151 |
| 311 | 20250212 | 141300 | 2794603475 | 4285 | 4290 | 4290 | 4285 | 76 |
| 312 | 20250212 | 141200 | 2794277460 | 4280 | 4285 | 4285 | 4280 | 2715 |
| 313 | 20250212 | 141100 | 2782656890 | 4285 | 4290 | 4290 | 4285 | 2345 |
| 314 | 20250212 | 141000 | 2772608550 | 4290 | 4285 | 4290 | 4285 | 4 |
| 315 | 20250212 | 140900 | 2772591400 | 4290 | 4285 | 4290 | 4280 | 2026 |
| 316 | 20250212 | 140800 | 2763919865 | 4285 | 4290 | 4290 | 4285 | 126 |
| 317 | 20250212 | 140700 | 2763379880 | 4290 | 4285 | 4290 | 4280 | 1059 |
| 318 | 20250212 | 140600 | 2758842060 | 4285 | 4285 | 4285 | 4285 | 540 |
| 319 | 20250212 | 140500 | 2756528160 | 4285 | 4285 | 4285 | 4280 | 2036 |
| 320 | 20250212 | 140400 | 2747814045 | 4280 | 4280 | 4290 | 4280 | 4400 |
| 321 | 20250212 | 140300 | 2728975495 | 4285 | 4285 | 4285 | 4280 | 626 |
| 322 | 20250212 | 140200 | 2726293435 | 4285 | 4285 | 4290 | 4280 | 1929 |
| 323 | 20250212 | 140100 | 2718027835 | 4285 | 4285 | 4290 | 4285 | 585 |
| 324 | 20250212 | 140000 | 2715520955 | 4290 | 4290 | 4290 | 4285 | 83 |
| 325 | 20250212 | 135900 | 2715165025 | 4285 | 4290 | 4290 | 4285 | 1162 |
| 326 | 20250212 | 135800 | 2710185045 | 4290 | 4290 | 4290 | 4290 | 120 |
| 327 | 20250212 | 135700 | 2709670245 | 4290 | 4290 | 4290 | 4290 | 267 |
| 328 | 20250212 | 135600 | 2708524815 | 4290 | 4295 | 4295 | 4285 | 250 |
| 329 | 20250212 | 135500 | 2707453515 | 4290 | 4295 | 4295 | 4290 | 614 |
| 330 | 20250212 | 135400 | 2704819370 | 4290 | 4285 | 4290 | 4285 | 1027 |
| 331 | 20250212 | 135300 | 2700413615 | 4290 | 4290 | 4290 | 4285 | 327 |
| 332 | 20250212 | 135200 | 2699010790 | 4290 | 4290 | 4290 | 4285 | 502 |
| 333 | 20250212 | 135100 | 2696859710 | 4290 | 4290 | 4290 | 4285 | 124 |
| 334 | 20250212 | 135000 | 2696328160 | 4290 | 4290 | 4295 | 4285 | 7907 |
| 335 | 20250212 | 134900 | 2662427125 | 4290 | 4285 | 4295 | 4285 | 1428 |
| 336 | 20250212 | 134800 | 2656301250 | 4290 | 4290 | 4290 | 4290 | 1395 |
| 337 | 20250212 | 134700 | 2650316700 | 4285 | 4285 | 4290 | 4285 | 881 |
| 338 | 20250212 | 134600 | 2646541600 | 4285 | 4290 | 4290 | 4285 | 484 |
| 339 | 20250212 | 134500 | 2644467420 | 4290 | 4290 | 4290 | 4290 | 165 |
| 340 | 20250212 | 134400 | 2643759570 | 4290 | 4285 | 4290 | 4285 | 21 |
| 341 | 20250212 | 134300 | 2643669580 | 4285 | 4290 | 4290 | 4285 | 5 |
| 342 | 20250212 | 134200 | 2643648135 | 4285 | 4290 | 4290 | 4285 | 696 |
| 343 | 20250212 | 134100 | 2640665245 | 4285 | 4285 | 4285 | 4285 | 540 |
| 344 | 20250212 | 134000 | 2638351345 | 4290 | 4285 | 4290 | 4280 | 10084 |
| 345 | 20250212 | 133900 | 2595157950 | 4285 | 4285 | 4290 | 4285 | 252 |
| 346 | 20250212 | 133800 | 2594078075 | 4285 | 4290 | 4290 | 4285 | 1155 |
| 347 | 20250212 | 133700 | 2589128395 | 4285 | 4295 | 4295 | 4285 | 2024 |
| 348 | 20250212 | 133600 | 2580454730 | 4295 | 4290 | 4295 | 4285 | 1892 |
| 349 | 20250212 | 133500 | 2572338810 | 4285 | 4290 | 4290 | 4285 | 3894 |
| 350 | 20250212 | 133400 | 2555642605 | 4295 | 4295 | 4295 | 4290 | 5080 |
| 351 | 20250212 | 133300 | 2533849165 | 4295 | 4295 | 4300 | 4290 | 6501 |
| 352 | 20250212 | 133200 | 2505957165 | 4290 | 4300 | 4300 | 4290 | 1202 |
| 353 | 20250212 | 133100 | 2500793575 | 4300 | 4295 | 4300 | 4295 | 877 |
| 354 | 20250212 | 133000 | 2497026155 | 4295 | 4300 | 4300 | 4295 | 149 |
| 355 | 20250212 | 132900 | 2496385805 | 4295 | 4300 | 4300 | 4290 | 563 |
| 356 | 20250212 | 132800 | 2493966225 | 4300 | 4295 | 4300 | 4295 | 1563 |
| 357 | 20250212 | 132700 | 2487250360 | 4300 | 4300 | 4300 | 4295 | 8686 |
| 358 | 20250212 | 132600 | 2449939450 | 4300 | 4305 | 4305 | 4300 | 925 |
| 359 | 20250212 | 132500 | 2445961450 | 4300 | 4305 | 4305 | 4300 | 213 |
| 360 | 20250212 | 132400 | 2445044590 | 4305 | 4305 | 4305 | 4305 | 2 |
| 361 | 20250212 | 132300 | 2445035980 | 4305 | 4300 | 4305 | 4300 | 25 |
| 362 | 20250212 | 132200 | 2444928475 | 4300 | 4305 | 4305 | 4300 | 152 |
| 363 | 20250212 | 132100 | 2444274620 | 4300 | 4300 | 4300 | 4300 | 244 |
| 364 | 20250212 | 132000 | 2443225420 | 4300 | 4310 | 4310 | 4300 | 125 |
| 365 | 20250212 | 131900 | 2442687910 | 4295 | 4310 | 4310 | 4295 | 781 |
| 366 | 20250212 | 131800 | 2439330385 | 4310 | 4300 | 4310 | 4300 | 27 |
| 367 | 20250212 | 131700 | 2439214250 | 4300 | 4300 | 4310 | 4300 | 274 |
| 368 | 20250212 | 131600 | 2438035360 | 4305 | 4300 | 4305 | 4300 | 7024 |
| 369 | 20250212 | 131500 | 2407802225 | 4295 | 4295 | 4295 | 4295 | 1 |
| 370 | 20250212 | 131400 | 2407797930 | 4305 | 4300 | 4305 | 4300 | 26 |
| 371 | 20250212 | 131300 | 2407686125 | 4305 | 4300 | 4305 | 4300 | 190 |
| 372 | 20250212 | 131200 | 2406869110 | 4305 | 4300 | 4305 | 4300 | 21 |
| 373 | 20250212 | 131100 | 2406778725 | 4295 | 4295 | 4295 | 4295 | 22 |
| 374 | 20250212 | 131000 | 2406684235 | 4300 | 4300 | 4305 | 4300 | 129 |
| 375 | 20250212 | 130900 | 2406129530 | 4300 | 4300 | 4310 | 4300 | 65 |
| 376 | 20250212 | 130800 | 2405850020 | 4295 | 4295 | 4295 | 4295 | 1014 |
| 377 | 20250212 | 130700 | 2401494890 | 4310 | 4310 | 4310 | 4300 | 2127 |
| 378 | 20250212 | 130600 | 2392348760 | 4310 | 4310 | 4310 | 4310 | 569 |
| 379 | 20250212 | 130500 | 2389896370 | 4310 | 4310 | 4310 | 4310 | 2 |
| 380 | 20250212 | 130400 | 2389887750 | 4300 | 4310 | 4310 | 4300 | 515 |
| 381 | 20250212 | 130300 | 2387670690 | 4310 | 4305 | 4310 | 4300 | 3840 |
| 382 | 20250212 | 130200 | 2371140305 | 4310 | 4315 | 4315 | 4310 | 160 |
| 383 | 20250212 | 130100 | 2370450255 | 4315 | 4310 | 4315 | 4305 | 1345 |
| 384 | 20250212 | 130000 | 2364653535 | 4310 | 4310 | 4310 | 4310 | 336 |
| 385 | 20250212 | 125900 | 2363205375 | 4310 | 4310 | 4310 | 4305 | 3209 |
| 386 | 20250212 | 125800 | 2349381060 | 4305 | 4305 | 4305 | 4305 | 871 |
| 387 | 20250212 | 125700 | 2345631405 | 4305 | 4305 | 4310 | 4305 | 221 |
| 388 | 20250212 | 125600 | 2344679975 | 4310 | 4305 | 4310 | 4305 | 750 |
| 389 | 20250212 | 125500 | 2341450175 | 4305 | 4305 | 4310 | 4305 | 262 |
| 390 | 20250212 | 125400 | 2340321380 | 4305 | 4305 | 4305 | 4300 | 22 |
| 391 | 20250212 | 125300 | 2340226725 | 4300 | 4305 | 4310 | 4300 | 127 |
| 392 | 20250212 | 125200 | 2339680185 | 4310 | 4310 | 4310 | 4305 | 52 |
| 393 | 20250212 | 125100 | 2339456070 | 4310 | 4300 | 4310 | 4300 | 228 |
| 394 | 20250212 | 125000 | 2338474540 | 4300 | 4300 | 4305 | 4300 | 4132 |
| 395 | 20250212 | 124900 | 2320706740 | 4305 | 4310 | 4310 | 4305 | 1180 |
| 396 | 20250212 | 124800 | 2315626510 | 4310 | 4305 | 4310 | 4305 | 655 |
| 397 | 20250212 | 124700 | 2312806720 | 4305 | 4305 | 4305 | 4300 | 27 |
| 398 | 20250212 | 124600 | 2312690490 | 4300 | 4305 | 4305 | 4300 | 429 |
| 399 | 20250212 | 124500 | 2310843695 | 4305 | 4305 | 4305 | 4300 | 80 |
| 400 | 20250212 | 124400 | 2310499300 | 4305 | 4300 | 4305 | 4300 | 1764 |
| 401 | 20250212 | 124300 | 2302905310 | 4305 | 4300 | 4305 | 4300 | 121 |
| 402 | 20250212 | 124200 | 2302384975 | 4300 | 4300 | 4300 | 4300 | 59 |
| 403 | 20250212 | 124100 | 2302131275 | 4300 | 4305 | 4305 | 4300 | 8 |
| 404 | 20250212 | 124000 | 2302096870 | 4305 | 4300 | 4305 | 4295 | 6 |
| 405 | 20250212 | 123900 | 2302071055 | 4305 | 4305 | 4305 | 4295 | 602 |
| 406 | 20250212 | 123800 | 2299482820 | 4305 | 4305 | 4305 | 4295 | 358 |
| 407 | 20250212 | 123700 | 2297945145 | 4310 | 4310 | 4310 | 4295 | 5300 |
| 408 | 20250212 | 123600 | 2275179255 | 4310 | 4310 | 4310 | 4295 | 113 |
| 409 | 20250212 | 123500 | 2274692845 | 4310 | 4300 | 4310 | 4295 | 932 |
| 410 | 20250212 | 123400 | 2270684845 | 4300 | 4305 | 4305 | 4295 | 1602 |
| 411 | 20250212 | 123300 | 2263803975 | 4300 | 4305 | 4305 | 4295 | 1168 |
| 412 | 20250212 | 123200 | 2258780425 | 4305 | 4300 | 4305 | 4300 | 154 |
| 413 | 20250212 | 123100 | 2258118205 | 4300 | 4300 | 4300 | 4300 | 638 |
| 414 | 20250212 | 123000 | 2255374805 | 4300 | 4300 | 4300 | 4300 | 173 |
| 415 | 20250212 | 122900 | 2254630905 | 4300 | 4310 | 4310 | 4300 | 951 |
| 416 | 20250212 | 122800 | 2250541085 | 4310 | 4300 | 4310 | 4300 | 1192 |
| 417 | 20250212 | 122700 | 2245406385 | 4300 | 4300 | 4300 | 4300 | 503 |
| 418 | 20250212 | 122600 | 2243243485 | 4300 | 4305 | 4305 | 4300 | 102 |
| 419 | 20250212 | 122500 | 2242804880 | 4305 | 4305 | 4305 | 4305 | 1 |
| 420 | 20250212 | 122400 | 2242800575 | 4295 | 4300 | 4300 | 4295 | 1404 |
| 421 | 20250212 | 122300 | 2236768245 | 4295 | 4295 | 4295 | 4295 | 1038 |
| 422 | 20250212 | 122200 | 2232310035 | 4300 | 4300 | 4300 | 4295 | 1096 |
| 423 | 20250212 | 122100 | 2227602285 | 4300 | 4300 | 4300 | 4300 | 260 |
| 424 | 20250212 | 122000 | 2226484285 | 4300 | 4300 | 4300 | 4300 | 520 |
| 425 | 20250212 | 121900 | 2224248285 | 4300 | 4300 | 4300 | 4300 | 11 |
| 426 | 20250212 | 121800 | 2224200985 | 4300 | 4315 | 4315 | 4300 | 535 |
| 427 | 20250212 | 121700 | 2221900425 | 4315 | 4305 | 4315 | 4295 | 2193 |
| 428 | 20250212 | 121600 | 2212479705 | 4305 | 4315 | 4315 | 4300 | 33 |
| 429 | 20250212 | 121500 | 2212337720 | 4300 | 4305 | 4310 | 4300 | 147 |
| 430 | 20250212 | 121400 | 2211704260 | 4310 | 4295 | 4310 | 4295 | 803 |
| 431 | 20250212 | 121300 | 2208254815 | 4295 | 4300 | 4300 | 4295 | 110 |
| 432 | 20250212 | 121200 | 2207782110 | 4295 | 4300 | 4300 | 4295 | 2664 |
| 433 | 20250212 | 121100 | 2196339455 | 4300 | 4295 | 4300 | 4295 | 5326 |
| 434 | 20250212 | 121000 | 2173464165 | 4300 | 4315 | 4315 | 4300 | 621 |
| 435 | 20250212 | 120900 | 2170793835 | 4300 | 4305 | 4305 | 4300 | 2240 |
| 436 | 20250212 | 120800 | 2161161735 | 4310 | 4315 | 4320 | 4310 | 60 |
| 437 | 20250212 | 120700 | 2160902880 | 4300 | 4300 | 4300 | 4300 | 1080 |
| 438 | 20250212 | 120600 | 2156258880 | 4300 | 4300 | 4300 | 4300 | 1216 |
| 439 | 20250212 | 120500 | 2151030080 | 4300 | 4300 | 4300 | 4300 | 2394 |
| 440 | 20250212 | 120400 | 2140735880 | 4300 | 4310 | 4310 | 4300 | 901 |
| 441 | 20250212 | 120300 | 2136861200 | 4315 | 4315 | 4315 | 4315 | 0 |
| 442 | 20250212 | 120200 | 2136861200 | 4315 | 4300 | 4315 | 4300 | 505 |
| 443 | 20250212 | 120100 | 2134689640 | 4320 | 4320 | 4320 | 4320 | 23 |
| 444 | 20250212 | 120000 | 2134590280 | 4320 | 4320 | 4320 | 4320 | 1 |
| 445 | 20250212 | 115900 | 2134585960 | 4320 | 4305 | 4320 | 4300 | 689 |
| 446 | 20250212 | 115800 | 2131616240 | 4305 | 4305 | 4315 | 4305 | 567 |
| 447 | 20250212 | 115700 | 2129172995 | 4315 | 4305 | 4320 | 4300 | 1226 |
| 448 | 20250212 | 115600 | 2123895420 | 4305 | 4305 | 4305 | 4305 | 0 |
| 449 | 20250212 | 115500 | 2123895420 | 4305 | 4305 | 4320 | 4305 | 145 |
| 450 | 20250212 | 115400 | 2123271000 | 4320 | 4310 | 4320 | 4305 | 1262 |
| 451 | 20250212 | 115300 | 2117833685 | 4310 | 4310 | 4310 | 4310 | 300 |
| 452 | 20250212 | 115200 | 2116540685 | 4320 | 4310 | 4320 | 4310 | 208 |
| 453 | 20250212 | 115100 | 2115644175 | 4310 | 4320 | 4320 | 4310 | 5 |
| 454 | 20250212 | 115000 | 2115622610 | 4310 | 4325 | 4325 | 4300 | 4057 |
| 455 | 20250212 | 114900 | 2098135065 | 4340 | 4330 | 4340 | 4325 | 4538 |
| 456 | 20250212 | 114800 | 2078503995 | 4340 | 4340 | 4340 | 4330 | 307 |
| 457 | 20250212 | 114700 | 2077174105 | 4340 | 4335 | 4340 | 4330 | 105 |
| 458 | 20250212 | 114600 | 2076719410 | 4330 | 4335 | 4335 | 4330 | 110 |
| 459 | 20250212 | 114500 | 2076242945 | 4330 | 4330 | 4330 | 4330 | 1 |
| 460 | 20250212 | 114400 | 2076238615 | 4330 | 4345 | 4345 | 4330 | 1349 |
| 461 | 20250212 | 114300 | 2070393685 | 4340 | 4345 | 4345 | 4340 | 36 |
| 462 | 20250212 | 114200 | 2070237270 | 4345 | 4345 | 4345 | 4335 | 352 |
| 463 | 20250212 | 114100 | 2068710830 | 4345 | 4335 | 4345 | 4335 | 205 |
| 464 | 20250212 | 114000 | 2067820120 | 4345 | 4345 | 4345 | 4335 | 149 |
| 465 | 20250212 | 113900 | 2067172725 | 4345 | 4325 | 4345 | 4325 | 268 |
| 466 | 20250212 | 113800 | 2066009525 | 4325 | 4340 | 4345 | 4325 | 3361 |
| 467 | 20250212 | 113700 | 2051435615 | 4340 | 4345 | 4345 | 4340 | 480 |
| 468 | 20250212 | 113600 | 2049350050 | 4340 | 4320 | 4340 | 4320 | 8951 |
| 469 | 20250212 | 113500 | 2010534520 | 4320 | 4320 | 4320 | 4320 | 2251 |
| 470 | 20250212 | 113400 | 2000810200 | 4305 | 4310 | 4310 | 4305 | 1001 |
| 471 | 20250212 | 113300 | 1996496855 | 4310 | 4320 | 4320 | 4310 | 101 |
| 472 | 20250212 | 113200 | 1996061535 | 4320 | 4320 | 4320 | 4320 | 23 |
| 473 | 20250212 | 113100 | 1995962175 | 4320 | 4305 | 4320 | 4305 | 74 |
| 474 | 20250212 | 113000 | 1995643095 | 4300 | 4315 | 4315 | 4300 | 1209 |
| 475 | 20250212 | 112900 | 1990437295 | 4315 | 4315 | 4315 | 4315 | 1707 |
| 476 | 20250212 | 112800 | 1983071590 | 4315 | 4315 | 4315 | 4315 | 816 |
| 477 | 20250212 | 112700 | 1979550550 | 4315 | 4310 | 4315 | 4295 | 17601 |
| 478 | 20250212 | 112600 | 1903819190 | 4310 | 4320 | 4320 | 4310 | 7101 |
| 479 | 20250212 | 112500 | 1873204315 | 4320 | 4320 | 4320 | 4320 | 233 |
| 480 | 20250212 | 112400 | 1872197755 | 4320 | 4320 | 4320 | 4320 | 245 |
| 481 | 20250212 | 112300 | 1871139355 | 4320 | 4320 | 4320 | 4315 | 270 |
| 482 | 20250212 | 112200 | 1869972960 | 4320 | 4315 | 4320 | 4315 | 2562 |
| 483 | 20250212 | 112100 | 1858911480 | 4320 | 4320 | 4320 | 4320 | 3 |
| 484 | 20250212 | 112000 | 1858898520 | 4315 | 4315 | 4320 | 4315 | 1679 |
| 485 | 20250212 | 111900 | 1851653630 | 4325 | 4325 | 4325 | 4325 | 5 |
| 486 | 20250212 | 111800 | 1851632005 | 4310 | 4320 | 4325 | 4310 | 1273 |
| 487 | 20250212 | 111700 | 1846140420 | 4320 | 4325 | 4325 | 4320 | 127 |
| 488 | 20250212 | 111600 | 1845591670 | 4315 | 4320 | 4325 | 4315 | 35 |
| 489 | 20250212 | 111500 | 1845440445 | 4315 | 4320 | 4325 | 4315 | 159 |
| 490 | 20250212 | 111400 | 1844754230 | 4330 | 4320 | 4330 | 4320 | 1372 |
| 491 | 20250212 | 111300 | 1838827095 | 4315 | 4325 | 4330 | 4310 | 5082 |
| 492 | 20250212 | 111200 | 1816888895 | 4330 | 4325 | 4330 | 4325 | 1651 |
| 493 | 20250212 | 111100 | 1809746870 | 4325 | 4330 | 4330 | 4325 | 1935 |
| 494 | 20250212 | 111000 | 1801368370 | 4330 | 4330 | 4330 | 4325 | 56 |
| 495 | 20250212 | 110900 | 1801125960 | 4330 | 4330 | 4330 | 4320 | 346 |
| 496 | 20250212 | 110800 | 1799627795 | 4325 | 4325 | 4325 | 4320 | 1073 |
| 497 | 20250212 | 110700 | 1794987375 | 4325 | 4325 | 4325 | 4320 | 37 |
| 498 | 20250212 | 110600 | 1794827360 | 4325 | 4325 | 4325 | 4320 | 4502 |
| 499 | 20250212 | 110500 | 1775378115 | 4320 | 4325 | 4325 | 4320 | 1088 |
| 500 | 20250212 | 110400 | 1770672520 | 4325 | 4325 | 4325 | 4325 | 141 |
| 501 | 20250212 | 110300 | 1770062695 | 4325 | 4325 | 4325 | 4325 | 9 |
| 502 | 20250212 | 110200 | 1770023770 | 4325 | 4325 | 4330 | 4325 | 260 |
| 503 | 20250212 | 110100 | 1768898460 | 4330 | 4325 | 4330 | 4325 | 547 |
| 504 | 20250212 | 110000 | 1766532680 | 4320 | 4325 | 4325 | 4320 | 366 |
| 505 | 20250212 | 105900 | 1764949930 | 4325 | 4325 | 4325 | 4320 | 943 |
| 506 | 20250212 | 105800 | 1760873485 | 4325 | 4325 | 4325 | 4320 | 42 |
| 507 | 20250212 | 105700 | 1760691930 | 4325 | 4325 | 4325 | 4320 | 2759 |
| 508 | 20250212 | 105600 | 1748760975 | 4330 | 4330 | 4330 | 4330 | 13 |
| 509 | 20250212 | 105500 | 1748704685 | 4330 | 4330 | 4330 | 4330 | 8 |
| 510 | 20250212 | 105400 | 1748670045 | 4330 | 4330 | 4330 | 4325 | 2211 |
| 511 | 20250212 | 105300 | 1739097465 | 4330 | 4335 | 4335 | 4330 | 166 |
| 512 | 20250212 | 105200 | 1738378680 | 4335 | 4340 | 4340 | 4335 | 112 |
| 513 | 20250212 | 105100 | 1737892660 | 4335 | 4340 | 4340 | 4335 | 430 |
| 514 | 20250212 | 105000 | 1736028560 | 4340 | 4340 | 4340 | 4340 | 1517 |
| 515 | 20250212 | 104900 | 1729444780 | 4340 | 4340 | 4340 | 4330 | 305 |
| 516 | 20250212 | 104800 | 1728123110 | 4340 | 4335 | 4340 | 4330 | 229 |
| 517 | 20250212 | 104700 | 1727130235 | 4335 | 4345 | 4345 | 4335 | 16 |
| 518 | 20250212 | 104600 | 1727060855 | 4345 | 4345 | 4345 | 4335 | 3439 |
| 519 | 20250212 | 104500 | 1712152720 | 4340 | 4340 | 4340 | 4340 | 700 |
| 520 | 20250212 | 104400 | 1709114720 | 4335 | 4335 | 4335 | 4335 | 60 |
| 521 | 20250212 | 104300 | 1708854620 | 4335 | 4340 | 4345 | 4335 | 689 |
| 522 | 20250212 | 104200 | 1705867740 | 4340 | 4340 | 4340 | 4340 | 11 |
| 523 | 20250212 | 104100 | 1705820000 | 4340 | 4345 | 4345 | 4340 | 34 |
| 524 | 20250212 | 104000 | 1705672295 | 4345 | 4335 | 4345 | 4335 | 517 |
| 525 | 20250212 | 103900 | 1703426865 | 4335 | 4340 | 4345 | 4335 | 593 |
| 526 | 20250212 | 103800 | 1700853930 | 4345 | 4340 | 4345 | 4330 | 93 |
| 527 | 20250212 | 103700 | 1700450165 | 4340 | 4340 | 4345 | 4340 | 4142 |
| 528 | 20250212 | 103600 | 1682468885 | 4335 | 4330 | 4335 | 4325 | 2196 |
| 529 | 20250212 | 103500 | 1672953695 | 4325 | 4320 | 4325 | 4320 | 2747 |
| 530 | 20250212 | 103400 | 1661072995 | 4320 | 4325 | 4325 | 4320 | 1481 |
| 531 | 20250212 | 103300 | 1654671550 | 4330 | 4320 | 4330 | 4315 | 900 |
| 532 | 20250212 | 103200 | 1650780825 | 4320 | 4310 | 4320 | 4310 | 180 |
| 533 | 20250212 | 103100 | 1650003950 | 4310 | 4310 | 4310 | 4305 | 1467 |
| 534 | 20250212 | 103000 | 1643681660 | 4310 | 4305 | 4310 | 4300 | 3018 |
| 535 | 20250212 | 102900 | 1630694860 | 4310 | 4305 | 4310 | 4305 | 666 |
| 536 | 20250212 | 102800 | 1627827475 | 4310 | 4315 | 4315 | 4310 | 676 |
| 537 | 20250212 | 102700 | 1624913910 | 4310 | 4315 | 4315 | 4305 | 4658 |
| 538 | 20250212 | 102600 | 1604840280 | 4330 | 4310 | 4335 | 4310 | 1073 |
| 539 | 20250212 | 102500 | 1600197285 | 4310 | 4310 | 4315 | 4310 | 75 |
| 540 | 20250212 | 102400 | 1599873875 | 4310 | 4310 | 4310 | 4310 | 140 |
| 541 | 20250212 | 102300 | 1599270475 | 4310 | 4310 | 4310 | 4310 | 4220 |
| 542 | 20250212 | 102200 | 1581082275 | 4310 | 4330 | 4330 | 4310 | 5961 |
| 543 | 20250212 | 102100 | 1555363230 | 4330 | 4340 | 4340 | 4330 | 130 |
| 544 | 20250212 | 102000 | 1554800305 | 4320 | 4340 | 4340 | 4320 | 2514 |
| 545 | 20250212 | 101900 | 1543917385 | 4345 | 4340 | 4345 | 4335 | 1060 |
| 546 | 20250212 | 101800 | 1539316800 | 4335 | 4340 | 4340 | 4335 | 572 |
| 547 | 20250212 | 101700 | 1536834820 | 4340 | 4340 | 4340 | 4335 | 496 |
| 548 | 20250212 | 101600 | 1534683730 | 4340 | 4340 | 4340 | 4340 | 5 |
| 549 | 20250212 | 101500 | 1534662030 | 4335 | 4335 | 4335 | 4330 | 446 |
| 550 | 20250212 | 101400 | 1532728625 | 4335 | 4340 | 4340 | 4330 | 975 |
| 551 | 20250212 | 101300 | 1528502705 | 4340 | 4345 | 4350 | 4340 | 990 |
| 552 | 20250212 | 101200 | 1524201820 | 4350 | 4350 | 4355 | 4330 | 3049 |
| 553 | 20250212 | 101100 | 1510977200 | 4350 | 4350 | 4350 | 4340 | 1355 |
| 554 | 20250212 | 101000 | 1505083460 | 4350 | 4345 | 4350 | 4340 | 1107 |
| 555 | 20250212 | 100900 | 1500273095 | 4345 | 4330 | 4345 | 4330 | 932 |
| 556 | 20250212 | 100800 | 1496227980 | 4330 | 4340 | 4340 | 4330 | 1750 |
| 557 | 20250212 | 100700 | 1488641505 | 4340 | 4335 | 4340 | 4335 | 2026 |
| 558 | 20250212 | 100600 | 1479851335 | 4330 | 4330 | 4335 | 4330 | 392 |
| 559 | 20250212 | 100500 | 1478153925 | 4330 | 4335 | 4335 | 4330 | 514 |
| 560 | 20250212 | 100400 | 1475927645 | 4335 | 4335 | 4335 | 4330 | 454 |
| 561 | 20250212 | 100300 | 1473960055 | 4335 | 4345 | 4345 | 4335 | 1145 |
| 562 | 20250212 | 100200 | 1468993225 | 4345 | 4345 | 4350 | 4340 | 8629 |
| 563 | 20250212 | 100100 | 1431501730 | 4345 | 4330 | 4345 | 4330 | 1369 |
| 564 | 20250212 | 100000 | 1425566455 | 4330 | 4325 | 4330 | 4325 | 1329 |
| 565 | 20250212 | 095900 | 1419815170 | 4330 | 4300 | 4330 | 4300 | 4445 |
| 566 | 20250212 | 095800 | 1400641145 | 4295 | 4295 | 4300 | 4295 | 959 |
| 567 | 20250212 | 095700 | 1396519090 | 4295 | 4300 | 4305 | 4295 | 1948 |
| 568 | 20250212 | 095600 | 1388144230 | 4305 | 4305 | 4305 | 4300 | 2048 |
| 569 | 20250212 | 095500 | 1379332590 | 4305 | 4300 | 4315 | 4300 | 4447 |
| 570 | 20250212 | 095400 | 1360187070 | 4300 | 4305 | 4305 | 4295 | 1332 |
| 571 | 20250212 | 095300 | 1354462520 | 4305 | 4300 | 4305 | 4295 | 152 |
| 572 | 20250212 | 095200 | 1353808675 | 4300 | 4305 | 4305 | 4295 | 6500 |
| 573 | 20250212 | 095100 | 1325857545 | 4305 | 4310 | 4320 | 4300 | 513 |
| 574 | 20250212 | 095000 | 1323646075 | 4310 | 4305 | 4310 | 4300 | 970 |
| 575 | 20250212 | 094900 | 1319470405 | 4305 | 4310 | 4310 | 4305 | 330 |
| 576 | 20250212 | 094800 | 1318049155 | 4310 | 4305 | 4310 | 4305 | 3519 |
| 577 | 20250212 | 094700 | 1302896030 | 4310 | 4320 | 4320 | 4305 | 2594 |
| 578 | 20250212 | 094600 | 1291717720 | 4325 | 4330 | 4330 | 4315 | 583 |
| 579 | 20250212 | 094500 | 1289199710 | 4320 | 4320 | 4335 | 4315 | 1393 |
| 580 | 20250212 | 094400 | 1283175955 | 4320 | 4315 | 4320 | 4315 | 500 |
| 581 | 20250212 | 094300 | 1281016950 | 4310 | 4310 | 4315 | 4305 | 976 |
| 582 | 20250212 | 094200 | 1276810005 | 4310 | 4305 | 4310 | 4300 | 30 |
| 583 | 20250212 | 094100 | 1276680905 | 4300 | 4315 | 4315 | 4300 | 3215 |
| 584 | 20250212 | 094000 | 1262843430 | 4315 | 4325 | 4325 | 4315 | 639 |
| 585 | 20250212 | 093900 | 1260086050 | 4325 | 4325 | 4325 | 4310 | 1008 |
| 586 | 20250212 | 093800 | 1255731235 | 4325 | 4315 | 4325 | 4315 | 2338 |
| 587 | 20250212 | 093700 | 1245641775 | 4315 | 4310 | 4315 | 4310 | 284 |
| 588 | 20250212 | 093600 | 1244417625 | 4310 | 4305 | 4315 | 4300 | 1285 |
| 589 | 20250212 | 093500 | 1238888465 | 4305 | 4310 | 4310 | 4300 | 2332 |
| 590 | 20250212 | 093400 | 1228848690 | 4315 | 4305 | 4335 | 4295 | 6284 |
| 591 | 20250212 | 093300 | 1201816340 | 4300 | 4310 | 4310 | 4300 | 1053 |
| 592 | 20250212 | 093200 | 1197284960 | 4300 | 4305 | 4310 | 4300 | 456 |
| 593 | 20250212 | 093100 | 1195321555 | 4305 | 4305 | 4335 | 4300 | 2976 |
| 594 | 20250212 | 093000 | 1182512805 | 4305 | 4305 | 4310 | 4295 | 2909 |
| 595 | 20250212 | 092900 | 1170000610 | 4305 | 4305 | 4310 | 4300 | 1388 |
| 596 | 20250212 | 092800 | 1164028765 | 4305 | 4300 | 4310 | 4300 | 1954 |
| 597 | 20250212 | 092700 | 1155625510 | 4300 | 4315 | 4320 | 4300 | 6030 |
| 598 | 20250212 | 092600 | 1129659230 | 4315 | 4340 | 4340 | 4315 | 9411 |
| 599 | 20250212 | 092500 | 1089030795 | 4340 | 4330 | 4345 | 4330 | 2011 |
| 600 | 20250212 | 092400 | 1080304860 | 4335 | 4340 | 4340 | 4325 | 1068 |
| 601 | 20250212 | 092300 | 1075683880 | 4340 | 4350 | 4350 | 4330 | 3445 |
| 602 | 20250212 | 092200 | 1060727565 | 4350 | 4340 | 4355 | 4335 | 849 |
| 603 | 20250212 | 092100 | 1057034565 | 4340 | 4325 | 4340 | 4320 | 5948 |
| 604 | 20250212 | 092000 | 1031278940 | 4325 | 4310 | 4325 | 4310 | 1815 |
| 605 | 20250212 | 091900 | 1023440390 | 4300 | 4295 | 4310 | 4295 | 7441 |
| 606 | 20250212 | 091800 | 991413590 | 4310 | 4310 | 4310 | 4290 | 6478 |
| 607 | 20250212 | 091700 | 963570090 | 4305 | 4315 | 4320 | 4305 | 601 |
| 608 | 20250212 | 091600 | 960978405 | 4310 | 4320 | 4320 | 4290 | 6429 |
| 609 | 20250212 | 091500 | 933321595 | 4310 | 4315 | 4320 | 4305 | 4458 |
| 610 | 20250212 | 091400 | 914105315 | 4320 | 4310 | 4320 | 4305 | 3881 |
| 611 | 20250212 | 091300 | 897379450 | 4310 | 4285 | 4320 | 4265 | 32092 |
| 612 | 20250212 | 091200 | 759529310 | 4295 | 4315 | 4320 | 4265 | 25223 |
| 613 | 20250212 | 091100 | 651169365 | 4315 | 4330 | 4330 | 4315 | 17034 |
| 614 | 20250212 | 091000 | 577567130 | 4330 | 4360 | 4360 | 4320 | 21688 |
| 615 | 20250212 | 090900 | 483420345 | 4360 | 4360 | 4370 | 4360 | 435 |
| 616 | 20250212 | 090800 | 481522970 | 4360 | 4355 | 4365 | 4345 | 15464 |
| 617 | 20250212 | 090700 | 414248560 | 4350 | 4365 | 4370 | 4350 | 13335 |
| 618 | 20250212 | 090600 | 356122675 | 4370 | 4360 | 4370 | 4360 | 1736 |
| 619 | 20250212 | 090500 | 348541545 | 4365 | 4370 | 4370 | 4360 | 5414 |
| 620 | 20250212 | 090400 | 324918385 | 4365 | 4365 | 4380 | 4360 | 6010 |
| 621 | 20250212 | 090300 | 298683520 | 4365 | 4380 | 4385 | 4365 | 8302 |
| 622 | 20250212 | 090200 | 262390010 | 4380 | 4380 | 4395 | 4375 | 13539 |
| 623 | 20250212 | 090100 | 203135190 | 4375 | 4390 | 4400 | 4375 | 8169 |
| 624 | 20250212 | 090000 | 167327630 | 4390 | 4420 | 4435 | 4370 | 37389 |