30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 3 | 20250212 | 191000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20250212 | 190900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20250212 | 190800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20250212 | 190700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20250212 | 190600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20250212 | 190500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20250212 | 190400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20250212 | 190300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20250212 | 190200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20250212 | 190100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20250212 | 190000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20250212 | 185900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20250212 | 185800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20250212 | 185700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20250212 | 185600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20250212 | 185500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20250212 | 185400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20250212 | 185300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20250212 | 185200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20250212 | 185100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20250212 | 185000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20250212 | 184900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20250212 | 184800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20250212 | 184700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20250212 | 184600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20250212 | 184500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20250212 | 184400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20250212 | 184300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20250212 | 184200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20250212 | 184100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 33 | 20250212 | 184000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20250212 | 183900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20250212 | 183800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20250212 | 183700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20250212 | 183600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20250212 | 183500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20250212 | 183400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20250212 | 183300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20250212 | 183200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20250212 | 183100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20250212 | 183000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20250212 | 182900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20250212 | 182800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20250212 | 182700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20250212 | 182600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20250212 | 182500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20250212 | 182400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20250212 | 182300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20250212 | 182200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20250212 | 182100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20250212 | 182000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20250212 | 181900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20250212 | 181800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20250212 | 181700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20250212 | 181600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20250212 | 181500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20250212 | 181400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20250212 | 181300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20250212 | 181200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20250212 | 181100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 63 | 20250212 | 181000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20250212 | 180900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20250212 | 180800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20250212 | 180700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20250212 | 180600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20250212 | 180500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20250212 | 180400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20250212 | 180300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20250212 | 180200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20250212 | 180100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20250212 | 180000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20250212 | 175900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20250212 | 175800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20250212 | 175700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20250212 | 175600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20250212 | 175500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20250212 | 175400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20250212 | 175300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20250212 | 175200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20250212 | 175100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20250212 | 175000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20250212 | 174900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20250212 | 174800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20250212 | 174700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20250212 | 174600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20250212 | 174500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20250212 | 174400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20250212 | 174300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20250212 | 174200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20250212 | 174100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 93 | 20250212 | 174000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20250212 | 173900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20250212 | 173800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20250212 | 173700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20250212 | 173600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20250212 | 173500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20250212 | 173400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20250212 | 173300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20250212 | 173200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20250212 | 173100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20250212 | 173000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20250212 | 172900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20250212 | 172800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20250212 | 172700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20250212 | 172600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20250212 | 172500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20250212 | 172400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20250212 | 172300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20250212 | 172200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20250212 | 172100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20250212 | 172000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20250212 | 171900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20250212 | 171800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20250212 | 171700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20250212 | 171600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20250212 | 171500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20250212 | 171400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20250212 | 171300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20250212 | 171200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20250212 | 171100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 123 | 20250212 | 171000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20250212 | 170900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20250212 | 170800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20250212 | 170700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20250212 | 170600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20250212 | 170500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20250212 | 170400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20250212 | 170300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20250212 | 170200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20250212 | 170100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20250212 | 170000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20250212 | 165900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20250212 | 165800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20250212 | 165700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20250212 | 165600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20250212 | 165500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20250212 | 165400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20250212 | 165300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20250212 | 165200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20250212 | 165100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20250212 | 165000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20250212 | 164900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20250212 | 164800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20250212 | 164700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20250212 | 164600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20250212 | 164500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20250212 | 164400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20250212 | 164300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20250212 | 164200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20250212 | 164100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 153 | 20250212 | 164000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20250212 | 163900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20250212 | 163800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20250212 | 163700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20250212 | 163600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20250212 | 163500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20250212 | 163400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20250212 | 163300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20250212 | 163200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20250212 | 163100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20250212 | 163000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20250212 | 162900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20250212 | 162800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20250212 | 162700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20250212 | 162600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20250212 | 162500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20250212 | 162400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20250212 | 162300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20250212 | 162200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20250212 | 162100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20250212 | 162000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20250212 | 161900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20250212 | 161800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20250212 | 161700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20250212 | 161600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20250212 | 161500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20250212 | 161400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20250212 | 161300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20250212 | 161200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20250212 | 161100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 183 | 20250212 | 161000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20250212 | 160900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20250212 | 160800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20250212 | 160700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20250212 | 160600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20250212 | 160500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20250212 | 160400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20250212 | 160300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20250212 | 160200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20250212 | 160100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20250212 | 160000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20250212 | 155900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20250212 | 155800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20250212 | 155700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20250212 | 155600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20250212 | 155500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20250212 | 155400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20250212 | 155300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20250212 | 155200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20250212 | 155100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20250212 | 155000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20250212 | 154900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20250212 | 154800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20250212 | 154700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20250212 | 154600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20250212 | 154500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20250212 | 154400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20250212 | 154300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20250212 | 154200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20250212 | 154100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 213 | 20250212 | 154000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20250212 | 153900 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20250212 | 153800 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20250212 | 153700 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20250212 | 153600 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20250212 | 153500 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20250212 | 153400 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20250212 | 153300 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20250212 | 153200 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20250212 | 153100 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20250212 | 153000 | 3469160125 | 4415 | 4415 | 4415 | 4415 | 10055 |
| 224 | 20250212 | 152900 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20250212 | 152800 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20250212 | 152700 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20250212 | 152600 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20250212 | 152500 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20250212 | 152400 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20250212 | 152300 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20250212 | 152200 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20250212 | 152100 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20250212 | 152000 | 3424767300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20250212 | 151900 | 3424767300 | 4425 | 4425 | 4425 | 4420 | 644 |
| 235 | 20250212 | 151800 | 3421920100 | 4420 | 4415 | 4420 | 4410 | 836 |
| 236 | 20250212 | 151700 | 3418226970 | 4415 | 4420 | 4420 | 4415 | 1841 |
| 237 | 20250212 | 151600 | 3410095665 | 4420 | 4420 | 4420 | 4410 | 72 |
| 238 | 20250212 | 151500 | 3409777465 | 4420 | 4410 | 4420 | 4410 | 917 |
| 239 | 20250212 | 151400 | 3405733075 | 4410 | 4425 | 4425 | 4410 | 2978 |
| 240 | 20250212 | 151300 | 3392589520 | 4425 | 4425 | 4425 | 4425 | 243 |
| 241 | 20250212 | 151200 | 3391514245 | 4420 | 4425 | 4425 | 4420 | 1486 |
| 242 | 20250212 | 151100 | 3384945660 | 4425 | 4430 | 4430 | 4420 | 861 |
| 243 | 20250212 | 151000 | 3381136825 | 4420 | 4420 | 4430 | 4420 | 702 |
| 244 | 20250212 | 150900 | 3378029965 | 4420 | 4430 | 4430 | 4420 | 2180 |
| 245 | 20250212 | 150800 | 3368391065 | 4430 | 4420 | 4430 | 4420 | 576 |
| 246 | 20250212 | 150700 | 3365842620 | 4420 | 4425 | 4425 | 4420 | 106 |
| 247 | 20250212 | 150600 | 3365373715 | 4415 | 4420 | 4425 | 4415 | 1434 |
| 248 | 20250212 | 150500 | 3359036595 | 4420 | 4420 | 4425 | 4420 | 179 |
| 249 | 20250212 | 150400 | 3358244825 | 4420 | 4415 | 4420 | 4415 | 253 |
| 250 | 20250212 | 150300 | 3357127185 | 4415 | 4410 | 4420 | 4410 | 1594 |
| 251 | 20250212 | 150200 | 3350092195 | 4410 | 4410 | 4410 | 4410 | 361 |
| 252 | 20250212 | 150100 | 3348500185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20250212 | 150000 | 3348500185 | 4405 | 4415 | 4415 | 4405 | 7409 |
| 254 | 20250212 | 145900 | 3315831205 | 4415 | 4420 | 4420 | 4415 | 2041 |
| 255 | 20250212 | 145800 | 3306817185 | 4420 | 4420 | 4420 | 4420 | 326 |
| 256 | 20250212 | 145700 | 3305376265 | 4420 | 4430 | 4430 | 4420 | 4379 |
| 257 | 20250212 | 145600 | 3285998100 | 4430 | 4425 | 4430 | 4425 | 483 |
| 258 | 20250212 | 145500 | 3283860675 | 4430 | 4425 | 4430 | 4425 | 366 |
| 259 | 20250212 | 145400 | 3282240825 | 4425 | 4425 | 4430 | 4425 | 1797 |
| 260 | 20250212 | 145300 | 3274288700 | 4430 | 4430 | 4430 | 4425 | 1403 |
| 261 | 20250212 | 145200 | 3268073415 | 4430 | 4430 | 4430 | 4430 | 113 |
| 262 | 20250212 | 145100 | 3267572825 | 4415 | 4430 | 4430 | 4415 | 1151 |
| 263 | 20250212 | 145000 | 3262486480 | 4430 | 4430 | 4430 | 4430 | 874 |
| 264 | 20250212 | 144900 | 3258614660 | 4415 | 4415 | 4435 | 4415 | 12603 |
| 265 | 20250212 | 144800 | 3202943945 | 4420 | 4430 | 4430 | 4415 | 664 |
| 266 | 20250212 | 144700 | 3200010520 | 4415 | 4430 | 4430 | 4415 | 1350 |
| 267 | 20250212 | 144600 | 3194043355 | 4420 | 4415 | 4420 | 4415 | 138 |
| 268 | 20250212 | 144500 | 3193433400 | 4415 | 4435 | 4435 | 4415 | 4674 |
| 269 | 20250212 | 144400 | 3172792670 | 4435 | 4435 | 4435 | 4435 | 117 |
| 270 | 20250212 | 144300 | 3172273775 | 4435 | 4420 | 4435 | 4420 | 264 |
| 271 | 20250212 | 144200 | 3171106535 | 4420 | 4430 | 4430 | 4420 | 3576 |
| 272 | 20250212 | 144100 | 3155296635 | 4430 | 4425 | 4430 | 4425 | 1484 |
| 273 | 20250212 | 144000 | 3148727540 | 4425 | 4425 | 4425 | 4425 | 1694 |
| 274 | 20250212 | 143900 | 3141231590 | 4425 | 4430 | 4435 | 4425 | 1323 |
| 275 | 20250212 | 143800 | 3135375850 | 4430 | 4430 | 4430 | 4430 | 6 |
| 276 | 20250212 | 143700 | 3135349270 | 4430 | 4430 | 4430 | 4430 | 123 |
| 277 | 20250212 | 143600 | 3134804380 | 4430 | 4430 | 4430 | 4425 | 1170 |
| 278 | 20250212 | 143500 | 3129626015 | 4445 | 4445 | 4445 | 4445 | 17 |
| 279 | 20250212 | 143400 | 3129550450 | 4430 | 4430 | 4430 | 4430 | 380 |
| 280 | 20250212 | 143300 | 3127867050 | 4430 | 4430 | 4430 | 4430 | 2836 |
| 281 | 20250212 | 143200 | 3115303570 | 4430 | 4430 | 4430 | 4430 | 114 |
| 282 | 20250212 | 143100 | 3114798550 | 4445 | 4425 | 4445 | 4420 | 1037 |
| 283 | 20250212 | 143000 | 3110205825 | 4420 | 4425 | 4425 | 4420 | 1302 |
| 284 | 20250212 | 142900 | 3104450980 | 4425 | 4425 | 4425 | 4425 | 460 |
| 285 | 20250212 | 142800 | 3102415480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 286 | 20250212 | 142700 | 3102415480 | 4420 | 4430 | 4430 | 4420 | 1875 |
| 287 | 20250212 | 142600 | 3094125990 | 4430 | 4420 | 4430 | 4420 | 1531 |
| 288 | 20250212 | 142500 | 3087358200 | 4420 | 4430 | 4430 | 4420 | 6495 |
| 289 | 20250212 | 142400 | 3058601285 | 4430 | 4435 | 4445 | 4430 | 1499 |
| 290 | 20250212 | 142300 | 3051957410 | 4435 | 4440 | 4440 | 4435 | 250 |
| 291 | 20250212 | 142200 | 3050848390 | 4445 | 4445 | 4445 | 4445 | 16 |
| 292 | 20250212 | 142100 | 3050777270 | 4445 | 4440 | 4445 | 4435 | 1290 |
| 293 | 20250212 | 142000 | 3045055030 | 4445 | 4445 | 4445 | 4445 | 102 |
| 294 | 20250212 | 141900 | 3044601640 | 4445 | 4440 | 4445 | 4435 | 564 |
| 295 | 20250212 | 141800 | 3042097480 | 4440 | 4440 | 4440 | 4435 | 1946 |
| 296 | 20250212 | 141700 | 3033462330 | 4440 | 4445 | 4445 | 4440 | 287 |
| 297 | 20250212 | 141600 | 3032187875 | 4445 | 4445 | 4445 | 4445 | 210 |
| 298 | 20250212 | 141500 | 3031254425 | 4445 | 4445 | 4445 | 4440 | 1448 |
| 299 | 20250212 | 141400 | 3024824180 | 4445 | 4445 | 4445 | 4440 | 716 |
| 300 | 20250212 | 141300 | 3021641670 | 4440 | 4440 | 4440 | 4440 | 658 |
| 301 | 20250212 | 141200 | 3018720150 | 4445 | 4445 | 4445 | 4440 | 310 |
| 302 | 20250212 | 141100 | 3017342500 | 4440 | 4440 | 4440 | 4440 | 1378 |
| 303 | 20250212 | 141000 | 3011224180 | 4445 | 4445 | 4445 | 4445 | 739 |
| 304 | 20250212 | 140900 | 3007939325 | 4440 | 4445 | 4445 | 4440 | 800 |
| 305 | 20250212 | 140800 | 3004386825 | 4445 | 4445 | 4445 | 4445 | 544 |
| 306 | 20250212 | 140700 | 3001968745 | 4445 | 4455 | 4465 | 4445 | 5317 |
| 307 | 20250212 | 140600 | 2978270370 | 4445 | 4450 | 4460 | 4440 | 2000 |
| 308 | 20250212 | 140500 | 2969369020 | 4450 | 4440 | 4450 | 4440 | 274 |
| 309 | 20250212 | 140400 | 2968151670 | 4445 | 4450 | 4450 | 4445 | 71 |
| 310 | 20250212 | 140300 | 2967835760 | 4440 | 4445 | 4445 | 4440 | 159 |
| 311 | 20250212 | 140200 | 2967129045 | 4445 | 4460 | 4460 | 4445 | 24 |
| 312 | 20250212 | 140100 | 2967022020 | 4445 | 4445 | 4445 | 4445 | 496 |
| 313 | 20250212 | 140000 | 2964817300 | 4445 | 4455 | 4455 | 4445 | 353 |
| 314 | 20250212 | 135900 | 2963244705 | 4455 | 4450 | 4455 | 4450 | 371 |
| 315 | 20250212 | 135800 | 2961593435 | 4450 | 4450 | 4450 | 4450 | 401 |
| 316 | 20250212 | 135700 | 2959808985 | 4450 | 4450 | 4450 | 4450 | 309 |
| 317 | 20250212 | 135600 | 2958433935 | 4450 | 4445 | 4450 | 4445 | 1534 |
| 318 | 20250212 | 135500 | 2951610770 | 4445 | 4450 | 4450 | 4445 | 2578 |
| 319 | 20250212 | 135400 | 2940145955 | 4450 | 4450 | 4450 | 4450 | 452 |
| 320 | 20250212 | 135300 | 2938134555 | 4455 | 4450 | 4460 | 4450 | 2886 |
| 321 | 20250212 | 135200 | 2925284985 | 4455 | 4460 | 4465 | 4450 | 4140 |
| 322 | 20250212 | 135100 | 2906848300 | 4455 | 4455 | 4465 | 4450 | 643 |
| 323 | 20250212 | 135000 | 2903982755 | 4450 | 4450 | 4455 | 4450 | 652 |
| 324 | 20250212 | 134900 | 2901078645 | 4455 | 4450 | 4455 | 4450 | 466 |
| 325 | 20250212 | 134800 | 2899004745 | 4450 | 4465 | 4465 | 4450 | 4399 |
| 326 | 20250212 | 134700 | 2879421855 | 4450 | 4465 | 4465 | 4450 | 1817 |
| 327 | 20250212 | 134600 | 2871329950 | 4465 | 4450 | 4465 | 4450 | 2542 |
| 328 | 20250212 | 134500 | 2860008020 | 4450 | 4440 | 4450 | 4440 | 5212 |
| 329 | 20250212 | 134400 | 2836833120 | 4440 | 4440 | 4440 | 4435 | 1814 |
| 330 | 20250212 | 134300 | 2828782725 | 4435 | 4435 | 4435 | 4430 | 2153 |
| 331 | 20250212 | 134200 | 2819234230 | 4430 | 4430 | 4430 | 4430 | 1028 |
| 332 | 20250212 | 134100 | 2814680190 | 4430 | 4435 | 4435 | 4430 | 1230 |
| 333 | 20250212 | 134000 | 2809230735 | 4435 | 4435 | 4440 | 4435 | 524 |
| 334 | 20250212 | 133900 | 2806906735 | 4440 | 4440 | 4440 | 4435 | 263 |
| 335 | 20250212 | 133800 | 2805739120 | 4440 | 4440 | 4445 | 4425 | 7594 |
| 336 | 20250212 | 133700 | 2772073015 | 4440 | 4440 | 4440 | 4440 | 323 |
| 337 | 20250212 | 133600 | 2770638895 | 4440 | 4445 | 4445 | 4440 | 387 |
| 338 | 20250212 | 133500 | 2768918995 | 4445 | 4445 | 4450 | 4440 | 2537 |
| 339 | 20250212 | 133400 | 2757645555 | 4450 | 4440 | 4450 | 4440 | 1420 |
| 340 | 20250212 | 133300 | 2751337485 | 4440 | 4445 | 4445 | 4440 | 4063 |
| 341 | 20250212 | 133200 | 2733283720 | 4450 | 4450 | 4455 | 4445 | 8693 |
| 342 | 20250212 | 133100 | 2694603585 | 4450 | 4455 | 4455 | 4450 | 920 |
| 343 | 20250212 | 133000 | 2690509555 | 4450 | 4465 | 4465 | 4450 | 27452 |
| 344 | 20250212 | 132900 | 2568113590 | 4465 | 4465 | 4465 | 4465 | 213 |
| 345 | 20250212 | 132800 | 2567162545 | 4460 | 4465 | 4465 | 4460 | 102 |
| 346 | 20250212 | 132700 | 2566707555 | 4465 | 4465 | 4465 | 4465 | 1249 |
| 347 | 20250212 | 132600 | 2561130770 | 4475 | 4475 | 4475 | 4475 | 854 |
| 348 | 20250212 | 132500 | 2557309120 | 4475 | 4460 | 4475 | 4460 | 108 |
| 349 | 20250212 | 132400 | 2556826945 | 4465 | 4465 | 4465 | 4460 | 1000 |
| 350 | 20250212 | 132300 | 2552363145 | 4460 | 4465 | 4465 | 4460 | 875 |
| 351 | 20250212 | 132200 | 2548457870 | 4465 | 4465 | 4465 | 4460 | 481 |
| 352 | 20250212 | 132100 | 2546310890 | 4465 | 4465 | 4465 | 4465 | 2377 |
| 353 | 20250212 | 132000 | 2535697585 | 4465 | 4470 | 4480 | 4465 | 1725 |
| 354 | 20250212 | 131900 | 2527994595 | 4470 | 4470 | 4470 | 4470 | 772 |
| 355 | 20250212 | 131800 | 2524543755 | 4465 | 4465 | 4465 | 4465 | 580 |
| 356 | 20250212 | 131700 | 2521954055 | 4465 | 4465 | 4465 | 4465 | 3537 |
| 357 | 20250212 | 131600 | 2506161350 | 4465 | 4465 | 4465 | 4465 | 254 |
| 358 | 20250212 | 131500 | 2505027240 | 4470 | 4470 | 4470 | 4465 | 594 |
| 359 | 20250212 | 131400 | 2502372945 | 4465 | 4470 | 4470 | 4465 | 1205 |
| 360 | 20250212 | 131300 | 2496991820 | 4470 | 4470 | 4470 | 4465 | 677 |
| 361 | 20250212 | 131200 | 2493968210 | 4470 | 4470 | 4470 | 4470 | 677 |
| 362 | 20250212 | 131100 | 2490942020 | 4470 | 4470 | 4470 | 4470 | 33 |
| 363 | 20250212 | 131000 | 2490794510 | 4470 | 4470 | 4480 | 4470 | 376 |
| 364 | 20250212 | 130900 | 2489113680 | 4470 | 4470 | 4470 | 4470 | 295 |
| 365 | 20250212 | 130800 | 2487795030 | 4470 | 4470 | 4470 | 4470 | 132 |
| 366 | 20250212 | 130700 | 2487204990 | 4480 | 4480 | 4480 | 4480 | 0 |
| 367 | 20250212 | 130600 | 2487204990 | 4480 | 4470 | 4480 | 4465 | 572 |
| 368 | 20250212 | 130500 | 2484649960 | 4480 | 4485 | 4485 | 4470 | 150 |
| 369 | 20250212 | 130400 | 2483978010 | 4465 | 4470 | 4470 | 4465 | 5797 |
| 370 | 20250212 | 130300 | 2458093355 | 4470 | 4475 | 4485 | 4465 | 13490 |
| 371 | 20250212 | 130200 | 2397759350 | 4480 | 4480 | 4480 | 4480 | 602 |
| 372 | 20250212 | 130100 | 2395062390 | 4480 | 4485 | 4485 | 4480 | 1004 |
| 373 | 20250212 | 130000 | 2390564445 | 4480 | 4490 | 4495 | 4480 | 460 |
| 374 | 20250212 | 125900 | 2388499735 | 4490 | 4490 | 4495 | 4490 | 384 |
| 375 | 20250212 | 125800 | 2386774330 | 4490 | 4490 | 4490 | 4490 | 925 |
| 376 | 20250212 | 125700 | 2382621080 | 4490 | 4490 | 4490 | 4490 | 2 |
| 377 | 20250212 | 125600 | 2382612100 | 4490 | 4490 | 4490 | 4490 | 18 |
| 378 | 20250212 | 125500 | 2382531280 | 4490 | 4490 | 4490 | 4490 | 170 |
| 379 | 20250212 | 125400 | 2381767980 | 4490 | 4495 | 4495 | 4490 | 513 |
| 380 | 20250212 | 125300 | 2379464560 | 4495 | 4490 | 4495 | 4490 | 501 |
| 381 | 20250212 | 125200 | 2377213070 | 4490 | 4490 | 4490 | 4490 | 514 |
| 382 | 20250212 | 125100 | 2374905210 | 4490 | 4490 | 4490 | 4490 | 5 |
| 383 | 20250212 | 125000 | 2374882760 | 4480 | 4480 | 4480 | 4480 | 35 |
| 384 | 20250212 | 124900 | 2374725960 | 4480 | 4490 | 4490 | 4480 | 60 |
| 385 | 20250212 | 124800 | 2374456570 | 4490 | 4475 | 4490 | 4470 | 2656 |
| 386 | 20250212 | 124700 | 2362570190 | 4480 | 4475 | 4480 | 4475 | 1669 |
| 387 | 20250212 | 124600 | 2355101095 | 4475 | 4485 | 4485 | 4475 | 3487 |
| 388 | 20250212 | 124500 | 2339479395 | 4485 | 4490 | 4490 | 4485 | 1261 |
| 389 | 20250212 | 124400 | 2333823710 | 4485 | 4485 | 4485 | 4485 | 10 |
| 390 | 20250212 | 124300 | 2333778860 | 4485 | 4485 | 4485 | 4485 | 59 |
| 391 | 20250212 | 124200 | 2333514245 | 4485 | 4490 | 4490 | 4485 | 364 |
| 392 | 20250212 | 124100 | 2331881510 | 4490 | 4490 | 4490 | 4490 | 49 |
| 393 | 20250212 | 124000 | 2331661500 | 4490 | 4495 | 4495 | 4490 | 7 |
| 394 | 20250212 | 123900 | 2331630060 | 4495 | 4495 | 4495 | 4495 | 395 |
| 395 | 20250212 | 123800 | 2329854535 | 4500 | 4495 | 4500 | 4495 | 185 |
| 396 | 20250212 | 123700 | 2329022065 | 4495 | 4495 | 4495 | 4490 | 26 |
| 397 | 20250212 | 123600 | 2328905225 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20250212 | 123500 | 2328905225 | 4485 | 4485 | 4485 | 4485 | 107 |
| 399 | 20250212 | 123400 | 2328425330 | 4480 | 4480 | 4480 | 4480 | 28 |
| 400 | 20250212 | 123300 | 2328299890 | 4480 | 4480 | 4485 | 4480 | 1793 |
| 401 | 20250212 | 123200 | 2320259160 | 4480 | 4480 | 4480 | 4475 | 1603 |
| 402 | 20250212 | 123100 | 2313084965 | 4480 | 4480 | 4480 | 4480 | 174 |
| 403 | 20250212 | 123000 | 2312305445 | 4480 | 4485 | 4485 | 4480 | 15 |
| 404 | 20250212 | 122900 | 2312238235 | 4485 | 4485 | 4485 | 4480 | 374 |
| 405 | 20250212 | 122800 | 2310561380 | 4490 | 4480 | 4490 | 4480 | 506 |
| 406 | 20250212 | 122700 | 2308291785 | 4480 | 4480 | 4480 | 4480 | 3 |
| 407 | 20250212 | 122600 | 2308278345 | 4480 | 4475 | 4480 | 4470 | 2073 |
| 408 | 20250212 | 122500 | 2299008730 | 4470 | 4480 | 4480 | 4470 | 9910 |
| 409 | 20250212 | 122400 | 2254649235 | 4480 | 4485 | 4485 | 4480 | 918 |
| 410 | 20250212 | 122300 | 2250535265 | 4485 | 4485 | 4485 | 4480 | 1814 |
| 411 | 20250212 | 122200 | 2242404435 | 4485 | 4490 | 4490 | 4485 | 2205 |
| 412 | 20250212 | 122100 | 2232515005 | 4490 | 4490 | 4500 | 4490 | 4445 |
| 413 | 20250212 | 122000 | 2212554965 | 4490 | 4490 | 4490 | 4490 | 151 |
| 414 | 20250212 | 121900 | 2211876975 | 4500 | 4500 | 4500 | 4495 | 1687 |
| 415 | 20250212 | 121800 | 2204291475 | 4500 | 4505 | 4505 | 4500 | 13 |
| 416 | 20250212 | 121700 | 2204232965 | 4505 | 4500 | 4505 | 4500 | 68 |
| 417 | 20250212 | 121600 | 2203926850 | 4500 | 4500 | 4500 | 4500 | 919 |
| 418 | 20250212 | 121500 | 2199791350 | 4490 | 4490 | 4490 | 4490 | 1 |
| 419 | 20250212 | 121400 | 2199786860 | 4490 | 4500 | 4500 | 4490 | 116 |
| 420 | 20250212 | 121300 | 2199266000 | 4500 | 4500 | 4500 | 4490 | 719 |
| 421 | 20250212 | 121200 | 2196033915 | 4500 | 4500 | 4500 | 4500 | 1 |
| 422 | 20250212 | 121100 | 2196029415 | 4500 | 4500 | 4500 | 4500 | 32 |
| 423 | 20250212 | 121000 | 2195885415 | 4495 | 4500 | 4500 | 4495 | 48 |
| 424 | 20250212 | 120900 | 2195669645 | 4500 | 4500 | 4500 | 4495 | 145 |
| 425 | 20250212 | 120800 | 2195017400 | 4500 | 4500 | 4500 | 4495 | 10 |
| 426 | 20250212 | 120700 | 2194972405 | 4500 | 4500 | 4500 | 4495 | 131 |
| 427 | 20250212 | 120600 | 2194382910 | 4495 | 4495 | 4495 | 4495 | 102 |
| 428 | 20250212 | 120500 | 2193924420 | 4500 | 4505 | 4505 | 4485 | 763 |
| 429 | 20250212 | 120400 | 2190502295 | 4505 | 4485 | 4505 | 4485 | 1254 |
| 430 | 20250212 | 120300 | 2184860530 | 4485 | 4490 | 4500 | 4485 | 1218 |
| 431 | 20250212 | 120200 | 2179382270 | 4490 | 4500 | 4500 | 4490 | 324 |
| 432 | 20250212 | 120100 | 2177927500 | 4490 | 4495 | 4495 | 4485 | 518 |
| 433 | 20250212 | 120000 | 2175603260 | 4495 | 4490 | 4495 | 4490 | 2007 |
| 434 | 20250212 | 115900 | 2166581800 | 4495 | 4490 | 4495 | 4485 | 1874 |
| 435 | 20250212 | 115800 | 2158158835 | 4490 | 4485 | 4490 | 4485 | 156 |
| 436 | 20250212 | 115700 | 2157458925 | 4485 | 4485 | 4485 | 4485 | 498 |
| 437 | 20250212 | 115600 | 2155225395 | 4480 | 4490 | 4490 | 4480 | 3910 |
| 438 | 20250212 | 115500 | 2137693750 | 4490 | 4495 | 4495 | 4490 | 1802 |
| 439 | 20250212 | 115400 | 2129598425 | 4490 | 4495 | 4495 | 4490 | 80 |
| 440 | 20250212 | 115300 | 2129239220 | 4495 | 4495 | 4495 | 4495 | 149 |
| 441 | 20250212 | 115200 | 2128569465 | 4495 | 4500 | 4500 | 4495 | 694 |
| 442 | 20250212 | 115100 | 2125449890 | 4500 | 4500 | 4500 | 4500 | 102 |
| 443 | 20250212 | 115000 | 2124990890 | 4500 | 4500 | 4500 | 4500 | 7 |
| 444 | 20250212 | 114900 | 2124959390 | 4490 | 4500 | 4500 | 4490 | 202 |
| 445 | 20250212 | 114800 | 2124052390 | 4500 | 4495 | 4500 | 4485 | 5241 |
| 446 | 20250212 | 114700 | 2100521375 | 4490 | 4490 | 4490 | 4490 | 1 |
| 447 | 20250212 | 114600 | 2100516885 | 4490 | 4505 | 4505 | 4490 | 2337 |
| 448 | 20250212 | 114500 | 2090005270 | 4505 | 4500 | 4505 | 4500 | 236 |
| 449 | 20250212 | 114400 | 2088943265 | 4495 | 4505 | 4505 | 4495 | 20 |
| 450 | 20250212 | 114300 | 2088853305 | 4505 | 4505 | 4505 | 4505 | 17 |
| 451 | 20250212 | 114200 | 2088776720 | 4500 | 4500 | 4500 | 4500 | 5 |
| 452 | 20250212 | 114100 | 2088754220 | 4500 | 4500 | 4500 | 4500 | 634 |
| 453 | 20250212 | 114000 | 2085901220 | 4500 | 4505 | 4510 | 4500 | 33 |
| 454 | 20250212 | 113900 | 2085752455 | 4505 | 4505 | 4505 | 4505 | 106 |
| 455 | 20250212 | 113800 | 2085274925 | 4500 | 4500 | 4500 | 4500 | 0 |
| 456 | 20250212 | 113700 | 2085274925 | 4500 | 4505 | 4505 | 4500 | 3008 |
| 457 | 20250212 | 113600 | 2071738870 | 4505 | 4505 | 4505 | 4505 | 9 |
| 458 | 20250212 | 113500 | 2071698325 | 4505 | 4505 | 4505 | 4505 | 413 |
| 459 | 20250212 | 113400 | 2069837760 | 4505 | 4505 | 4505 | 4505 | 451 |
| 460 | 20250212 | 113300 | 2067806005 | 4500 | 4500 | 4500 | 4500 | 181 |
| 461 | 20250212 | 113200 | 2066991505 | 4500 | 4500 | 4500 | 4500 | 50 |
| 462 | 20250212 | 113100 | 2066766505 | 4500 | 4500 | 4500 | 4500 | 200 |
| 463 | 20250212 | 113000 | 2065866505 | 4495 | 4500 | 4500 | 4495 | 107 |
| 464 | 20250212 | 112900 | 2065385435 | 4500 | 4495 | 4500 | 4495 | 1791 |
| 465 | 20250212 | 112800 | 2057334725 | 4500 | 4495 | 4500 | 4495 | 12 |
| 466 | 20250212 | 112700 | 2057280730 | 4500 | 4495 | 4500 | 4495 | 41 |
| 467 | 20250212 | 112600 | 2057096235 | 4500 | 4500 | 4500 | 4495 | 904 |
| 468 | 20250212 | 112500 | 2053030090 | 4500 | 4500 | 4500 | 4500 | 221 |
| 469 | 20250212 | 112400 | 2052035590 | 4495 | 4495 | 4495 | 4495 | 3 |
| 470 | 20250212 | 112300 | 2052022105 | 4495 | 4495 | 4495 | 4495 | 34 |
| 471 | 20250212 | 112200 | 2051869275 | 4505 | 4505 | 4505 | 4505 | 2 |
| 472 | 20250212 | 112100 | 2051860265 | 4495 | 4495 | 4495 | 4495 | 391 |
| 473 | 20250212 | 112000 | 2050102720 | 4490 | 4490 | 4490 | 4490 | 47 |
| 474 | 20250212 | 111900 | 2049891690 | 4490 | 4495 | 4495 | 4490 | 216 |
| 475 | 20250212 | 111800 | 2048920925 | 4490 | 4490 | 4490 | 4490 | 0 |
| 476 | 20250212 | 111700 | 2048920925 | 4490 | 4490 | 4490 | 4490 | 0 |
| 477 | 20250212 | 111600 | 2048920925 | 4490 | 4500 | 4500 | 4490 | 5415 |
| 478 | 20250212 | 111500 | 2024606070 | 4500 | 4495 | 4500 | 4490 | 4851 |
| 479 | 20250212 | 111400 | 2002805425 | 4495 | 4500 | 4500 | 4495 | 2559 |
| 480 | 20250212 | 111300 | 1991302690 | 4500 | 4505 | 4505 | 4500 | 106 |
| 481 | 20250212 | 111200 | 1990825535 | 4495 | 4500 | 4505 | 4495 | 380 |
| 482 | 20250212 | 111100 | 1989116005 | 4500 | 4500 | 4500 | 4500 | 260 |
| 483 | 20250212 | 111000 | 1987946005 | 4500 | 4500 | 4500 | 4500 | 9944 |
| 484 | 20250212 | 110900 | 1943198005 | 4500 | 4500 | 4500 | 4500 | 410 |
| 485 | 20250212 | 110800 | 1941353005 | 4500 | 4500 | 4500 | 4500 | 1770 |
| 486 | 20250212 | 110700 | 1933388005 | 4500 | 4505 | 4505 | 4500 | 742 |
| 487 | 20250212 | 110600 | 1930049000 | 4500 | 4505 | 4505 | 4500 | 153 |
| 488 | 20250212 | 110500 | 1929360450 | 4505 | 4505 | 4505 | 4505 | 738 |
| 489 | 20250212 | 110400 | 1926035760 | 4505 | 4510 | 4510 | 4505 | 1519 |
| 490 | 20250212 | 110300 | 1919192640 | 4510 | 4510 | 4510 | 4510 | 11 |
| 491 | 20250212 | 110200 | 1919143030 | 4510 | 4510 | 4510 | 4510 | 39 |
| 492 | 20250212 | 110100 | 1918967140 | 4505 | 4505 | 4505 | 4505 | 62 |
| 493 | 20250212 | 110000 | 1918687830 | 4510 | 4510 | 4510 | 4505 | 8 |
| 494 | 20250212 | 105900 | 1918651755 | 4510 | 4510 | 4510 | 4510 | 1123 |
| 495 | 20250212 | 105800 | 1913587025 | 4510 | 4500 | 4510 | 4500 | 2325 |
| 496 | 20250212 | 105700 | 1903117785 | 4500 | 4500 | 4500 | 4500 | 2 |
| 497 | 20250212 | 105600 | 1903108785 | 4510 | 4510 | 4510 | 4500 | 608 |
| 498 | 20250212 | 105500 | 1900372745 | 4510 | 4500 | 4510 | 4500 | 2147 |
| 499 | 20250212 | 105400 | 1890708245 | 4500 | 4500 | 4510 | 4500 | 2321 |
| 500 | 20250212 | 105300 | 1880259545 | 4510 | 4500 | 4510 | 4500 | 4 |
| 501 | 20250212 | 105200 | 1880241525 | 4500 | 4505 | 4505 | 4500 | 1080 |
| 502 | 20250212 | 105100 | 1875381145 | 4505 | 4505 | 4505 | 4505 | 137 |
| 503 | 20250212 | 105000 | 1874763960 | 4500 | 4505 | 4505 | 4500 | 1961 |
| 504 | 20250212 | 104900 | 1865939310 | 4505 | 4505 | 4505 | 4505 | 50 |
| 505 | 20250212 | 104800 | 1865714060 | 4500 | 4510 | 4510 | 4500 | 1308 |
| 506 | 20250212 | 104700 | 1859825590 | 4515 | 4515 | 4515 | 4515 | 103 |
| 507 | 20250212 | 104600 | 1859360545 | 4515 | 4515 | 4515 | 4515 | 508 |
| 508 | 20250212 | 104500 | 1857066925 | 4515 | 4510 | 4515 | 4510 | 28 |
| 509 | 20250212 | 104400 | 1856940610 | 4505 | 4510 | 4510 | 4505 | 76 |
| 510 | 20250212 | 104300 | 1856597950 | 4510 | 4510 | 4510 | 4510 | 1 |
| 511 | 20250212 | 104200 | 1856593440 | 4510 | 4505 | 4510 | 4500 | 215 |
| 512 | 20250212 | 104100 | 1855625400 | 4505 | 4510 | 4510 | 4500 | 5819 |
| 513 | 20250212 | 104000 | 1829426490 | 4510 | 4510 | 4510 | 4510 | 232 |
| 514 | 20250212 | 103900 | 1828380170 | 4510 | 4510 | 4510 | 4505 | 152 |
| 515 | 20250212 | 103800 | 1827694700 | 4510 | 4515 | 4515 | 4510 | 37 |
| 516 | 20250212 | 103700 | 1827527770 | 4515 | 4515 | 4515 | 4515 | 120 |
| 517 | 20250212 | 103600 | 1826985970 | 4505 | 4510 | 4510 | 4505 | 248 |
| 518 | 20250212 | 103500 | 1825867810 | 4510 | 4510 | 4510 | 4510 | 132 |
| 519 | 20250212 | 103400 | 1825272490 | 4505 | 4500 | 4505 | 4500 | 1327 |
| 520 | 20250212 | 103300 | 1819294525 | 4500 | 4505 | 4505 | 4500 | 315 |
| 521 | 20250212 | 103200 | 1817876885 | 4505 | 4505 | 4505 | 4500 | 501 |
| 522 | 20250212 | 103100 | 1815621680 | 4505 | 4505 | 4505 | 4505 | 1027 |
| 523 | 20250212 | 103000 | 1810995045 | 4505 | 4505 | 4505 | 4505 | 87 |
| 524 | 20250212 | 102900 | 1810603110 | 4505 | 4515 | 4515 | 4500 | 955 |
| 525 | 20250212 | 102800 | 1806304205 | 4515 | 4515 | 4515 | 4505 | 561 |
| 526 | 20250212 | 102700 | 1803771390 | 4500 | 4500 | 4500 | 4500 | 139 |
| 527 | 20250212 | 102600 | 1803145890 | 4500 | 4500 | 4500 | 4500 | 184 |
| 528 | 20250212 | 102500 | 1802317890 | 4500 | 4495 | 4500 | 4490 | 121 |
| 529 | 20250212 | 102400 | 1801773685 | 4500 | 4490 | 4500 | 4490 | 6346 |
| 530 | 20250212 | 102300 | 1773222775 | 4490 | 4495 | 4495 | 4490 | 1207 |
| 531 | 20250212 | 102200 | 1767803195 | 4490 | 4485 | 4495 | 4485 | 241 |
| 532 | 20250212 | 102100 | 1766720880 | 4485 | 4485 | 4485 | 4480 | 1458 |
| 533 | 20250212 | 102000 | 1760181885 | 4485 | 4480 | 4490 | 4480 | 1383 |
| 534 | 20250212 | 101900 | 1753985990 | 4480 | 4490 | 4490 | 4480 | 2515 |
| 535 | 20250212 | 101800 | 1742712615 | 4490 | 4485 | 4490 | 4485 | 996 |
| 536 | 20250212 | 101700 | 1738245295 | 4485 | 4485 | 4485 | 4485 | 1282 |
| 537 | 20250212 | 101600 | 1732495525 | 4485 | 4495 | 4495 | 4485 | 207 |
| 538 | 20250212 | 101500 | 1731567110 | 4485 | 4495 | 4495 | 4485 | 116 |
| 539 | 20250212 | 101400 | 1731046840 | 4495 | 4490 | 4495 | 4480 | 7873 |
| 540 | 20250212 | 101300 | 1695769885 | 4490 | 4485 | 4490 | 4485 | 491 |
| 541 | 20250212 | 101200 | 1693566795 | 4485 | 4490 | 4495 | 4485 | 3641 |
| 542 | 20250212 | 101100 | 1677225165 | 4490 | 4490 | 4495 | 4490 | 3752 |
| 543 | 20250212 | 101000 | 1660373105 | 4490 | 4490 | 4495 | 4490 | 666 |
| 544 | 20250212 | 100900 | 1657380960 | 4490 | 4500 | 4500 | 4490 | 1658 |
| 545 | 20250212 | 100800 | 1649929235 | 4495 | 4515 | 4515 | 4495 | 359 |
| 546 | 20250212 | 100700 | 1648313380 | 4515 | 4505 | 4515 | 4495 | 608 |
| 547 | 20250212 | 100600 | 1645576755 | 4505 | 4525 | 4525 | 4505 | 1073 |
| 548 | 20250212 | 100500 | 1640737810 | 4515 | 4510 | 4515 | 4510 | 106 |
| 549 | 20250212 | 100400 | 1640259240 | 4510 | 4505 | 4515 | 4505 | 1191 |
| 550 | 20250212 | 100300 | 1634887425 | 4505 | 4510 | 4510 | 4495 | 2524 |
| 551 | 20250212 | 100200 | 1623529510 | 4500 | 4500 | 4510 | 4500 | 1987 |
| 552 | 20250212 | 100100 | 1614587960 | 4490 | 4510 | 4510 | 4490 | 348 |
| 553 | 20250212 | 100000 | 1613020610 | 4485 | 4500 | 4505 | 4485 | 8427 |
| 554 | 20250212 | 095900 | 1575149145 | 4500 | 4495 | 4500 | 4495 | 1985 |
| 555 | 20250212 | 095800 | 1566218165 | 4500 | 4500 | 4500 | 4495 | 5706 |
| 556 | 20250212 | 095700 | 1540547970 | 4505 | 4505 | 4510 | 4500 | 4256 |
| 557 | 20250212 | 095600 | 1521376580 | 4510 | 4510 | 4510 | 4505 | 2366 |
| 558 | 20250212 | 095500 | 1510708105 | 4510 | 4510 | 4515 | 4510 | 1062 |
| 559 | 20250212 | 095400 | 1505917985 | 4510 | 4510 | 4510 | 4510 | 997 |
| 560 | 20250212 | 095300 | 1501421515 | 4510 | 4505 | 4520 | 4500 | 3463 |
| 561 | 20250212 | 095200 | 1485830420 | 4520 | 4525 | 4525 | 4505 | 14795 |
| 562 | 20250212 | 095100 | 1419108420 | 4525 | 4530 | 4530 | 4520 | 928 |
| 563 | 20250212 | 095000 | 1414910860 | 4530 | 4535 | 4535 | 4520 | 3599 |
| 564 | 20250212 | 094900 | 1398630490 | 4535 | 4535 | 4535 | 4530 | 1353 |
| 565 | 20250212 | 094800 | 1392496260 | 4530 | 4540 | 4545 | 4530 | 1113 |
| 566 | 20250212 | 094700 | 1387449420 | 4540 | 4545 | 4545 | 4540 | 1142 |
| 567 | 20250212 | 094600 | 1382262670 | 4545 | 4550 | 4550 | 4545 | 1011 |
| 568 | 20250212 | 094500 | 1377664755 | 4550 | 4550 | 4550 | 4540 | 2421 |
| 569 | 20250212 | 094400 | 1366669630 | 4540 | 4540 | 4545 | 4535 | 465 |
| 570 | 20250212 | 094300 | 1364557170 | 4545 | 4545 | 4545 | 4540 | 1300 |
| 571 | 20250212 | 094200 | 1358655105 | 4540 | 4520 | 4545 | 4520 | 1725 |
| 572 | 20250212 | 094100 | 1350829970 | 4520 | 4530 | 4530 | 4520 | 780 |
| 573 | 20250212 | 094000 | 1347297840 | 4530 | 4520 | 4530 | 4520 | 895 |
| 574 | 20250212 | 093900 | 1343252310 | 4520 | 4520 | 4525 | 4520 | 1027 |
| 575 | 20250212 | 093800 | 1338607025 | 4520 | 4525 | 4525 | 4520 | 1146 |
| 576 | 20250212 | 093700 | 1333426770 | 4520 | 4520 | 4525 | 4520 | 1095 |
| 577 | 20250212 | 093600 | 1328477300 | 4525 | 4520 | 4530 | 4520 | 101 |
| 578 | 20250212 | 093500 | 1328020605 | 4530 | 4530 | 4530 | 4515 | 763 |
| 579 | 20250212 | 093400 | 1324574285 | 4530 | 4535 | 4535 | 4520 | 4655 |
| 580 | 20250212 | 093300 | 1303523680 | 4535 | 4535 | 4535 | 4525 | 5069 |
| 581 | 20250212 | 093200 | 1280561350 | 4530 | 4530 | 4530 | 4530 | 104 |
| 582 | 20250212 | 093100 | 1280090230 | 4525 | 4525 | 4525 | 4525 | 0 |
| 583 | 20250212 | 093000 | 1280090230 | 4525 | 4530 | 4535 | 4525 | 2759 |
| 584 | 20250212 | 092900 | 1267603240 | 4525 | 4530 | 4530 | 4525 | 1107 |
| 585 | 20250212 | 092800 | 1262592095 | 4530 | 4530 | 4530 | 4525 | 1300 |
| 586 | 20250212 | 092700 | 1256706680 | 4535 | 4540 | 4540 | 4525 | 2542 |
| 587 | 20250212 | 092600 | 1245182000 | 4540 | 4530 | 4540 | 4530 | 1064 |
| 588 | 20250212 | 092500 | 1240358595 | 4535 | 4535 | 4535 | 4535 | 338 |
| 589 | 20250212 | 092400 | 1238825765 | 4540 | 4515 | 4540 | 4515 | 1288 |
| 590 | 20250212 | 092300 | 1232988370 | 4510 | 4530 | 4530 | 4510 | 1673 |
| 591 | 20250212 | 092200 | 1225431165 | 4535 | 4535 | 4535 | 4520 | 635 |
| 592 | 20250212 | 092100 | 1222552565 | 4535 | 4530 | 4535 | 4505 | 11357 |
| 593 | 20250212 | 092000 | 1171302495 | 4530 | 4520 | 4535 | 4510 | 3118 |
| 594 | 20250212 | 091900 | 1157189850 | 4520 | 4510 | 4520 | 4500 | 5219 |
| 595 | 20250212 | 091800 | 1133678075 | 4510 | 4515 | 4525 | 4510 | 4520 |
| 596 | 20250212 | 091700 | 1113253190 | 4515 | 4520 | 4530 | 4515 | 2109 |
| 597 | 20250212 | 091600 | 1103719475 | 4520 | 4515 | 4535 | 4510 | 3787 |
| 598 | 20250212 | 091500 | 1086598565 | 4510 | 4510 | 4515 | 4505 | 2844 |
| 599 | 20250212 | 091400 | 1073765650 | 4510 | 4515 | 4515 | 4500 | 1684 |
| 600 | 20250212 | 091300 | 1066169305 | 4515 | 4500 | 4520 | 4500 | 4035 |
| 601 | 20250212 | 091200 | 1047986440 | 4495 | 4490 | 4510 | 4480 | 9851 |
| 602 | 20250212 | 091100 | 1003735535 | 4495 | 4490 | 4495 | 4480 | 8347 |
| 603 | 20250212 | 091000 | 966268055 | 4495 | 4505 | 4510 | 4490 | 15696 |
| 604 | 20250212 | 090900 | 895647625 | 4505 | 4495 | 4505 | 4490 | 8772 |
| 605 | 20250212 | 090800 | 856202565 | 4500 | 4490 | 4505 | 4485 | 4630 |
| 606 | 20250212 | 090700 | 835386090 | 4485 | 4485 | 4485 | 4480 | 2323 |
| 607 | 20250212 | 090600 | 824967440 | 4485 | 4510 | 4510 | 4485 | 14487 |
| 608 | 20250212 | 090500 | 759858345 | 4510 | 4520 | 4525 | 4505 | 16259 |
| 609 | 20250212 | 090400 | 686402235 | 4510 | 4515 | 4520 | 4500 | 8374 |
| 610 | 20250212 | 090300 | 648659330 | 4495 | 4490 | 4525 | 4475 | 22368 |
| 611 | 20250212 | 090200 | 547900600 | 4495 | 4515 | 4515 | 4475 | 31063 |
| 612 | 20250212 | 090100 | 408336150 | 4520 | 4545 | 4570 | 4515 | 25244 |
| 613 | 20250212 | 090000 | 293912645 | 4545 | 4550 | 4555 | 4505 | 64159 |