30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 3 | 20250211 | 192100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20250211 | 192000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20250211 | 191900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20250211 | 191800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20250211 | 191700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20250211 | 191600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20250211 | 191500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20250211 | 191400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20250211 | 191300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20250211 | 191200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20250211 | 191100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20250211 | 191000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20250211 | 190900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20250211 | 190800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20250211 | 190700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20250211 | 190600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20250211 | 190500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20250211 | 190400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20250211 | 190300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20250211 | 190200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20250211 | 190100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20250211 | 190000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20250211 | 185900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20250211 | 185800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20250211 | 185700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20250211 | 185600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20250211 | 185500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20250211 | 185400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20250211 | 185300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20250211 | 185200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 33 | 20250211 | 185100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20250211 | 185000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20250211 | 184900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20250211 | 184800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20250211 | 184700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20250211 | 184600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20250211 | 184500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20250211 | 184400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20250211 | 184300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20250211 | 184200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20250211 | 184100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20250211 | 184000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20250211 | 183900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20250211 | 183800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20250211 | 183700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20250211 | 183600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20250211 | 183500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20250211 | 183400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20250211 | 183300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20250211 | 183200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20250211 | 183100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20250211 | 183000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20250211 | 182900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20250211 | 182800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20250211 | 182700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20250211 | 182600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20250211 | 182500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20250211 | 182400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20250211 | 182300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20250211 | 182200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 63 | 20250211 | 182100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20250211 | 182000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20250211 | 181900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20250211 | 181800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20250211 | 181700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20250211 | 181600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20250211 | 181500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20250211 | 181400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20250211 | 181300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20250211 | 181200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20250211 | 181100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20250211 | 181000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20250211 | 180900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20250211 | 180800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20250211 | 180700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20250211 | 180600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20250211 | 180500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20250211 | 180400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20250211 | 180300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20250211 | 180200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20250211 | 180100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20250211 | 180000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20250211 | 175900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20250211 | 175800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20250211 | 175700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20250211 | 175600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20250211 | 175500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20250211 | 175400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20250211 | 175300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20250211 | 175200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 93 | 20250211 | 175100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20250211 | 175000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20250211 | 174900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20250211 | 174800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20250211 | 174700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20250211 | 174600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20250211 | 174500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20250211 | 174400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20250211 | 174300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20250211 | 174200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20250211 | 174100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20250211 | 174000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20250211 | 173900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20250211 | 173800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20250211 | 173700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20250211 | 173600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20250211 | 173500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20250211 | 173400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20250211 | 173300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20250211 | 173200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20250211 | 173100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20250211 | 173000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20250211 | 172900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20250211 | 172800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20250211 | 172700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20250211 | 172600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20250211 | 172500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20250211 | 172400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20250211 | 172300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20250211 | 172200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 123 | 20250211 | 172100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20250211 | 172000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20250211 | 171900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20250211 | 171800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20250211 | 171700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20250211 | 171600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20250211 | 171500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20250211 | 171400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20250211 | 171300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20250211 | 171200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20250211 | 171100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20250211 | 171000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20250211 | 170900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20250211 | 170800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20250211 | 170700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20250211 | 170600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20250211 | 170500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20250211 | 170400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20250211 | 170300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20250211 | 170200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20250211 | 170100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20250211 | 170000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20250211 | 165900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20250211 | 165800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20250211 | 165700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20250211 | 165600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20250211 | 165500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20250211 | 165400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20250211 | 165300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20250211 | 165200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 153 | 20250211 | 165100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20250211 | 165000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20250211 | 164900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20250211 | 164800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20250211 | 164700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20250211 | 164600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20250211 | 164500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20250211 | 164400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20250211 | 164300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20250211 | 164200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20250211 | 164100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20250211 | 164000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20250211 | 163900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20250211 | 163800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20250211 | 163700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20250211 | 163600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20250211 | 163500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20250211 | 163400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20250211 | 163300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20250211 | 163200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20250211 | 163100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20250211 | 163000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20250211 | 162900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20250211 | 162800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20250211 | 162700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20250211 | 162600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20250211 | 162500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20250211 | 162400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20250211 | 162300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20250211 | 162200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 183 | 20250211 | 162100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20250211 | 162000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20250211 | 161900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20250211 | 161800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20250211 | 161700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20250211 | 161600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20250211 | 161500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20250211 | 161400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20250211 | 161300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20250211 | 161200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20250211 | 161100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20250211 | 161000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20250211 | 160900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20250211 | 160800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20250211 | 160700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20250211 | 160600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20250211 | 160500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20250211 | 160400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20250211 | 160300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20250211 | 160200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20250211 | 160100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20250211 | 160000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20250211 | 155900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20250211 | 155800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20250211 | 155700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20250211 | 155600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20250211 | 155500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20250211 | 155400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20250211 | 155300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20250211 | 155200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 213 | 20250211 | 155100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20250211 | 155000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20250211 | 154900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 216 | 20250211 | 154800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 217 | 20250211 | 154700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 218 | 20250211 | 154600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20250211 | 154500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 220 | 20250211 | 154400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 221 | 20250211 | 154300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 222 | 20250211 | 154200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 223 | 20250211 | 154100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 224 | 20250211 | 154000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 225 | 20250211 | 153900 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 226 | 20250211 | 153800 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 227 | 20250211 | 153700 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 228 | 20250211 | 153600 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 229 | 20250211 | 153500 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 230 | 20250211 | 153400 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 231 | 20250211 | 153300 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 232 | 20250211 | 153200 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 233 | 20250211 | 153100 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 234 | 20250211 | 153000 | 1470335325 | 3145 | 3145 | 3145 | 3145 | 4951 |
| 235 | 20250211 | 152900 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 236 | 20250211 | 152800 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20250211 | 152700 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 238 | 20250211 | 152600 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 239 | 20250211 | 152500 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 240 | 20250211 | 152400 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 241 | 20250211 | 152300 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 242 | 20250211 | 152200 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 243 | 20250211 | 152100 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 244 | 20250211 | 152000 | 1454764430 | 3145 | 3145 | 3145 | 3145 | 0 |
| 245 | 20250211 | 151900 | 1454764430 | 3145 | 3145 | 3160 | 3145 | 2281 |
| 246 | 20250211 | 151800 | 1447584920 | 3145 | 3155 | 3155 | 3145 | 715 |
| 247 | 20250211 | 151700 | 1445332225 | 3150 | 3160 | 3160 | 3150 | 4825 |
| 248 | 20250211 | 151600 | 1430128560 | 3160 | 3155 | 3160 | 3150 | 3591 |
| 249 | 20250211 | 151500 | 1418784450 | 3155 | 3155 | 3160 | 3155 | 155 |
| 250 | 20250211 | 151400 | 1418294760 | 3160 | 3150 | 3160 | 3150 | 486 |
| 251 | 20250211 | 151300 | 1416761340 | 3160 | 3155 | 3165 | 3145 | 1991 |
| 252 | 20250211 | 151200 | 1410474500 | 3160 | 3145 | 3160 | 3140 | 311 |
| 253 | 20250211 | 151100 | 1409494555 | 3140 | 3145 | 3145 | 3140 | 1190 |
| 254 | 20250211 | 151000 | 1405756360 | 3150 | 3160 | 3160 | 3145 | 12998 |
| 255 | 20250211 | 150900 | 1364810275 | 3160 | 3155 | 3160 | 3155 | 2953 |
| 256 | 20250211 | 150800 | 1355489750 | 3155 | 3160 | 3160 | 3155 | 500 |
| 257 | 20250211 | 150700 | 1353911250 | 3160 | 3155 | 3160 | 3150 | 3160 |
| 258 | 20250211 | 150600 | 1343950280 | 3160 | 3155 | 3160 | 3155 | 570 |
| 259 | 20250211 | 150500 | 1342151150 | 3155 | 3155 | 3165 | 3155 | 386 |
| 260 | 20250211 | 150400 | 1340931210 | 3160 | 3155 | 3160 | 3155 | 215 |
| 261 | 20250211 | 150300 | 1340252005 | 3155 | 3160 | 3160 | 3150 | 3342 |
| 262 | 20250211 | 150200 | 1329707470 | 3165 | 3160 | 3170 | 3155 | 481 |
| 263 | 20250211 | 150100 | 1328186730 | 3160 | 3170 | 3175 | 3160 | 4581 |
| 264 | 20250211 | 150000 | 1313702795 | 3175 | 3170 | 3180 | 3165 | 288 |
| 265 | 20250211 | 145900 | 1312789140 | 3165 | 3170 | 3170 | 3165 | 621 |
| 266 | 20250211 | 145800 | 1310820795 | 3170 | 3165 | 3170 | 3165 | 269 |
| 267 | 20250211 | 145700 | 1309968155 | 3170 | 3165 | 3170 | 3165 | 109 |
| 268 | 20250211 | 145600 | 1309622945 | 3170 | 3165 | 3170 | 3165 | 935 |
| 269 | 20250211 | 145500 | 1306662125 | 3170 | 3170 | 3170 | 3165 | 101 |
| 270 | 20250211 | 145400 | 1306341980 | 3165 | 3175 | 3180 | 3165 | 2189 |
| 271 | 20250211 | 145300 | 1299402710 | 3175 | 3180 | 3180 | 3175 | 783 |
| 272 | 20250211 | 145200 | 1296916165 | 3180 | 3180 | 3180 | 3180 | 156 |
| 273 | 20250211 | 145100 | 1296420085 | 3180 | 3180 | 3185 | 3175 | 868 |
| 274 | 20250211 | 145000 | 1293659830 | 3180 | 3180 | 3190 | 3180 | 279 |
| 275 | 20250211 | 144900 | 1292771430 | 3180 | 3180 | 3185 | 3180 | 225 |
| 276 | 20250211 | 144800 | 1292055405 | 3185 | 3190 | 3190 | 3180 | 223 |
| 277 | 20250211 | 144700 | 1291345295 | 3190 | 3180 | 3190 | 3175 | 178 |
| 278 | 20250211 | 144600 | 1290778285 | 3185 | 3185 | 3185 | 3175 | 413 |
| 279 | 20250211 | 144500 | 1289464015 | 3185 | 3180 | 3190 | 3180 | 1130 |
| 280 | 20250211 | 144400 | 1285860530 | 3175 | 3190 | 3190 | 3170 | 248 |
| 281 | 20250211 | 144300 | 1285071305 | 3190 | 3180 | 3190 | 3180 | 353 |
| 282 | 20250211 | 144200 | 1283947415 | 3175 | 3175 | 3180 | 3175 | 182 |
| 283 | 20250211 | 144100 | 1283368680 | 3175 | 3180 | 3180 | 3175 | 101 |
| 284 | 20250211 | 144000 | 1283047575 | 3180 | 3180 | 3180 | 3175 | 274 |
| 285 | 20250211 | 143900 | 1282176735 | 3180 | 3180 | 3180 | 3165 | 4400 |
| 286 | 20250211 | 143800 | 1268227705 | 3185 | 3185 | 3190 | 3180 | 293 |
| 287 | 20250211 | 143700 | 1267294335 | 3185 | 3195 | 3195 | 3185 | 106 |
| 288 | 20250211 | 143600 | 1266956000 | 3195 | 3200 | 3200 | 3190 | 435 |
| 289 | 20250211 | 143500 | 1265565415 | 3195 | 3195 | 3200 | 3195 | 280 |
| 290 | 20250211 | 143400 | 1264670165 | 3200 | 3200 | 3200 | 3195 | 106 |
| 291 | 20250211 | 143300 | 1264330970 | 3200 | 3200 | 3200 | 3195 | 237 |
| 292 | 20250211 | 143200 | 1263572600 | 3200 | 3200 | 3200 | 3195 | 650 |
| 293 | 20250211 | 143100 | 1261492830 | 3200 | 3200 | 3200 | 3195 | 301 |
| 294 | 20250211 | 143000 | 1260529660 | 3200 | 3200 | 3200 | 3195 | 227 |
| 295 | 20250211 | 142900 | 1259803700 | 3200 | 3195 | 3200 | 3190 | 417 |
| 296 | 20250211 | 142800 | 1258470925 | 3195 | 3190 | 3195 | 3190 | 209 |
| 297 | 20250211 | 142700 | 1257803190 | 3190 | 3190 | 3195 | 3190 | 201 |
| 298 | 20250211 | 142600 | 1257161330 | 3190 | 3190 | 3195 | 3185 | 314 |
| 299 | 20250211 | 142500 | 1256159680 | 3195 | 3195 | 3195 | 3180 | 301 |
| 300 | 20250211 | 142400 | 1255198885 | 3195 | 3190 | 3195 | 3190 | 219 |
| 301 | 20250211 | 142300 | 1254499195 | 3190 | 3195 | 3195 | 3190 | 199 |
| 302 | 20250211 | 142200 | 1253863625 | 3195 | 3200 | 3200 | 3190 | 289 |
| 303 | 20250211 | 142100 | 1252939950 | 3200 | 3185 | 3200 | 3185 | 166 |
| 304 | 20250211 | 142000 | 1252410305 | 3190 | 3185 | 3190 | 3180 | 604 |
| 305 | 20250211 | 141900 | 1250486655 | 3190 | 3190 | 3190 | 3185 | 296 |
| 306 | 20250211 | 141800 | 1249542430 | 3190 | 3195 | 3195 | 3185 | 829 |
| 307 | 20250211 | 141700 | 1246897630 | 3190 | 3190 | 3190 | 3185 | 2495 |
| 308 | 20250211 | 141600 | 1238948715 | 3190 | 3195 | 3195 | 3190 | 168 |
| 309 | 20250211 | 141500 | 1238411980 | 3190 | 3195 | 3195 | 3185 | 406 |
| 310 | 20250211 | 141400 | 1237116710 | 3195 | 3180 | 3195 | 3180 | 1375 |
| 311 | 20250211 | 141300 | 1232737980 | 3185 | 3185 | 3185 | 3180 | 263 |
| 312 | 20250211 | 141200 | 1231900340 | 3185 | 3185 | 3185 | 3180 | 593 |
| 313 | 20250211 | 141100 | 1230012020 | 3185 | 3180 | 3185 | 3180 | 725 |
| 314 | 20250211 | 141000 | 1227705370 | 3180 | 3185 | 3185 | 3180 | 217 |
| 315 | 20250211 | 140900 | 1227014620 | 3185 | 3185 | 3185 | 3180 | 388 |
| 316 | 20250211 | 140800 | 1225779060 | 3180 | 3185 | 3185 | 3180 | 168 |
| 317 | 20250211 | 140700 | 1225244490 | 3185 | 3180 | 3185 | 3175 | 266 |
| 318 | 20250211 | 140600 | 1224398520 | 3180 | 3180 | 3185 | 3180 | 445 |
| 319 | 20250211 | 140500 | 1222981980 | 3180 | 3180 | 3200 | 3180 | 162 |
| 320 | 20250211 | 140400 | 1222466495 | 3205 | 3205 | 3205 | 3180 | 104 |
| 321 | 20250211 | 140300 | 1222134225 | 3200 | 3180 | 3205 | 3180 | 6818 |
| 322 | 20250211 | 140200 | 1200329155 | 3180 | 3170 | 3180 | 3170 | 315 |
| 323 | 20250211 | 140100 | 1199328160 | 3165 | 3165 | 3170 | 3165 | 474 |
| 324 | 20250211 | 140000 | 1197827590 | 3165 | 3175 | 3175 | 3165 | 6999 |
| 325 | 20250211 | 135900 | 1175645425 | 3175 | 3185 | 3185 | 3170 | 1511 |
| 326 | 20250211 | 135800 | 1170846950 | 3185 | 3175 | 3185 | 3175 | 364 |
| 327 | 20250211 | 135700 | 1169689170 | 3180 | 3185 | 3185 | 3180 | 194 |
| 328 | 20250211 | 135600 | 1169071705 | 3180 | 3185 | 3185 | 3180 | 313 |
| 329 | 20250211 | 135500 | 1168074815 | 3180 | 3180 | 3180 | 3175 | 836 |
| 330 | 20250211 | 135400 | 1165418745 | 3180 | 3185 | 3185 | 3175 | 2738 |
| 331 | 20250211 | 135300 | 1156725000 | 3185 | 3185 | 3185 | 3180 | 344 |
| 332 | 20250211 | 135200 | 1155629610 | 3190 | 3180 | 3190 | 3180 | 237 |
| 333 | 20250211 | 135100 | 1154874640 | 3180 | 3185 | 3185 | 3180 | 254 |
| 334 | 20250211 | 135000 | 1154065660 | 3185 | 3175 | 3185 | 3175 | 199 |
| 335 | 20250211 | 134900 | 1153433040 | 3180 | 3185 | 3185 | 3180 | 165 |
| 336 | 20250211 | 134800 | 1152908010 | 3185 | 3180 | 3185 | 3180 | 171 |
| 337 | 20250211 | 134700 | 1152363475 | 3185 | 3185 | 3185 | 3180 | 283 |
| 338 | 20250211 | 134600 | 1151462340 | 3185 | 3185 | 3185 | 3175 | 206 |
| 339 | 20250211 | 134500 | 1150806795 | 3185 | 3180 | 3195 | 3180 | 1745 |
| 340 | 20250211 | 134400 | 1145252065 | 3180 | 3190 | 3195 | 3175 | 8448 |
| 341 | 20250211 | 134300 | 1118384020 | 3190 | 3190 | 3195 | 3190 | 250 |
| 342 | 20250211 | 134200 | 1117586070 | 3185 | 3185 | 3190 | 3185 | 689 |
| 343 | 20250211 | 134100 | 1115388210 | 3185 | 3190 | 3190 | 3185 | 173 |
| 344 | 20250211 | 134000 | 1114836550 | 3185 | 3190 | 3195 | 3180 | 2338 |
| 345 | 20250211 | 133900 | 1107390115 | 3195 | 3195 | 3195 | 3185 | 336 |
| 346 | 20250211 | 133800 | 1106317100 | 3195 | 3200 | 3200 | 3190 | 213 |
| 347 | 20250211 | 133700 | 1105636355 | 3200 | 3200 | 3200 | 3195 | 232 |
| 348 | 20250211 | 133600 | 1104893975 | 3195 | 3200 | 3200 | 3190 | 175 |
| 349 | 20250211 | 133500 | 1104334535 | 3200 | 3195 | 3200 | 3195 | 237 |
| 350 | 20250211 | 133400 | 1103576235 | 3195 | 3200 | 3200 | 3195 | 228 |
| 351 | 20250211 | 133300 | 1102846935 | 3200 | 3195 | 3200 | 3195 | 165 |
| 352 | 20250211 | 133200 | 1102319165 | 3200 | 3190 | 3205 | 3190 | 322 |
| 353 | 20250211 | 133100 | 1101289400 | 3190 | 3190 | 3190 | 3185 | 5209 |
| 354 | 20250211 | 133000 | 1084679505 | 3195 | 3205 | 3205 | 3195 | 2504 |
| 355 | 20250211 | 132900 | 1076668075 | 3200 | 3200 | 3200 | 3195 | 477 |
| 356 | 20250211 | 132800 | 1075142595 | 3200 | 3195 | 3200 | 3195 | 208 |
| 357 | 20250211 | 132700 | 1074477045 | 3195 | 3205 | 3205 | 3190 | 2283 |
| 358 | 20250211 | 132600 | 1067191870 | 3205 | 3205 | 3205 | 3205 | 364 |
| 359 | 20250211 | 132500 | 1066025250 | 3205 | 3210 | 3210 | 3195 | 743 |
| 360 | 20250211 | 132400 | 1063649625 | 3210 | 3205 | 3210 | 3205 | 269 |
| 361 | 20250211 | 132300 | 1062786290 | 3205 | 3210 | 3210 | 3205 | 107 |
| 362 | 20250211 | 132200 | 1062442970 | 3210 | 3210 | 3210 | 3205 | 264 |
| 363 | 20250211 | 132100 | 1061595755 | 3210 | 3205 | 3210 | 3205 | 327 |
| 364 | 20250211 | 132000 | 1060546725 | 3205 | 3190 | 3205 | 3190 | 129 |
| 365 | 20250211 | 131900 | 1060133780 | 3190 | 3205 | 3210 | 3190 | 617 |
| 366 | 20250211 | 131800 | 1058163020 | 3205 | 3210 | 3210 | 3205 | 283 |
| 367 | 20250211 | 131700 | 1057254860 | 3210 | 3210 | 3210 | 3205 | 194 |
| 368 | 20250211 | 131600 | 1056632300 | 3210 | 3205 | 3210 | 3200 | 643 |
| 369 | 20250211 | 131500 | 1054570080 | 3210 | 3210 | 3210 | 3210 | 229 |
| 370 | 20250211 | 131400 | 1053834990 | 3205 | 3205 | 3210 | 3200 | 184 |
| 371 | 20250211 | 131300 | 1053244995 | 3205 | 3215 | 3215 | 3205 | 228 |
| 372 | 20250211 | 131200 | 1052512405 | 3215 | 3195 | 3215 | 3195 | 774 |
| 373 | 20250211 | 131100 | 1050031545 | 3190 | 3200 | 3215 | 3190 | 4498 |
| 374 | 20250211 | 131000 | 1035674335 | 3200 | 3220 | 3220 | 3195 | 492 |
| 375 | 20250211 | 130900 | 1034092130 | 3220 | 3215 | 3220 | 3210 | 78 |
| 376 | 20250211 | 130800 | 1033841290 | 3210 | 3215 | 3215 | 3205 | 357 |
| 377 | 20250211 | 130700 | 1032694885 | 3215 | 3215 | 3215 | 3210 | 225 |
| 378 | 20250211 | 130600 | 1031971515 | 3215 | 3215 | 3215 | 3210 | 287 |
| 379 | 20250211 | 130500 | 1031048875 | 3210 | 3215 | 3220 | 3195 | 4585 |
| 380 | 20250211 | 130400 | 1016389370 | 3215 | 3220 | 3220 | 3215 | 68 |
| 381 | 20250211 | 130300 | 1016170470 | 3220 | 3225 | 3225 | 3205 | 4924 |
| 382 | 20250211 | 130200 | 1000379925 | 3225 | 3225 | 3225 | 3220 | 138 |
| 383 | 20250211 | 130100 | 999935170 | 3225 | 3220 | 3225 | 3220 | 231 |
| 384 | 20250211 | 130000 | 999190220 | 3220 | 3225 | 3225 | 3220 | 333 |
| 385 | 20250211 | 125900 | 998116390 | 3220 | 3215 | 3225 | 3215 | 242 |
| 386 | 20250211 | 125800 | 997336865 | 3220 | 3225 | 3225 | 3215 | 231 |
| 387 | 20250211 | 125700 | 996592580 | 3220 | 3225 | 3225 | 3220 | 201 |
| 388 | 20250211 | 125600 | 995945005 | 3220 | 3220 | 3225 | 3220 | 220 |
| 389 | 20250211 | 125500 | 995235675 | 3220 | 3220 | 3225 | 3215 | 272 |
| 390 | 20250211 | 125400 | 994359630 | 3220 | 3220 | 3220 | 3210 | 535 |
| 391 | 20250211 | 125300 | 992639170 | 3220 | 3225 | 3225 | 3220 | 1395 |
| 392 | 20250211 | 125200 | 988147100 | 3225 | 3230 | 3230 | 3225 | 320 |
| 393 | 20250211 | 125100 | 987114210 | 3230 | 3225 | 3230 | 3220 | 219 |
| 394 | 20250211 | 125000 | 986407845 | 3225 | 3220 | 3230 | 3220 | 391 |
| 395 | 20250211 | 124900 | 985146330 | 3225 | 3225 | 3225 | 3220 | 68 |
| 396 | 20250211 | 124800 | 984927050 | 3225 | 3225 | 3225 | 3220 | 370 |
| 397 | 20250211 | 124700 | 983734010 | 3225 | 3225 | 3225 | 3220 | 210 |
| 398 | 20250211 | 124600 | 983056775 | 3220 | 3220 | 3225 | 3220 | 62 |
| 399 | 20250211 | 124500 | 982856985 | 3220 | 3220 | 3225 | 3220 | 295 |
| 400 | 20250211 | 124400 | 981906095 | 3220 | 3220 | 3220 | 3215 | 395 |
| 401 | 20250211 | 124300 | 980634370 | 3220 | 3220 | 3225 | 3210 | 204 |
| 402 | 20250211 | 124200 | 979977490 | 3225 | 3220 | 3225 | 3220 | 187 |
| 403 | 20250211 | 124100 | 979374510 | 3220 | 3215 | 3225 | 3215 | 344 |
| 404 | 20250211 | 124000 | 978265345 | 3215 | 3220 | 3220 | 3215 | 185 |
| 405 | 20250211 | 123900 | 977669835 | 3225 | 3220 | 3225 | 3215 | 379 |
| 406 | 20250211 | 123800 | 976448360 | 3220 | 3210 | 3225 | 3210 | 81 |
| 407 | 20250211 | 123700 | 976187410 | 3215 | 3225 | 3225 | 3215 | 368 |
| 408 | 20250211 | 123600 | 975002685 | 3225 | 3220 | 3225 | 3215 | 269 |
| 409 | 20250211 | 123500 | 974136340 | 3220 | 3220 | 3225 | 3220 | 122 |
| 410 | 20250211 | 123400 | 973743310 | 3225 | 3225 | 3225 | 3220 | 321 |
| 411 | 20250211 | 123300 | 972708360 | 3225 | 3220 | 3225 | 3220 | 206 |
| 412 | 20250211 | 123200 | 972044420 | 3220 | 3220 | 3220 | 3220 | 130 |
| 413 | 20250211 | 123100 | 971625820 | 3215 | 3215 | 3220 | 3215 | 240 |
| 414 | 20250211 | 123000 | 970853280 | 3215 | 3220 | 3220 | 3215 | 319 |
| 415 | 20250211 | 122900 | 969826240 | 3220 | 3220 | 3220 | 3215 | 275 |
| 416 | 20250211 | 122800 | 968940965 | 3220 | 3215 | 3220 | 3215 | 133 |
| 417 | 20250211 | 122700 | 968512770 | 3215 | 3215 | 3215 | 3210 | 247 |
| 418 | 20250211 | 122600 | 967718925 | 3205 | 3220 | 3220 | 3205 | 252 |
| 419 | 20250211 | 122500 | 966908520 | 3220 | 3215 | 3220 | 3215 | 385 |
| 420 | 20250211 | 122400 | 965668825 | 3215 | 3205 | 3220 | 3205 | 208 |
| 421 | 20250211 | 122300 | 964999885 | 3210 | 3215 | 3215 | 3210 | 227 |
| 422 | 20250211 | 122200 | 964270285 | 3215 | 3215 | 3215 | 3210 | 248 |
| 423 | 20250211 | 122100 | 963473235 | 3215 | 3215 | 3215 | 3205 | 469 |
| 424 | 20250211 | 122000 | 961967090 | 3215 | 3210 | 3215 | 3210 | 413 |
| 425 | 20250211 | 121900 | 960639660 | 3215 | 3220 | 3220 | 3215 | 124 |
| 426 | 20250211 | 121800 | 960240850 | 3220 | 3220 | 3220 | 3210 | 362 |
| 427 | 20250211 | 121700 | 959075220 | 3215 | 3220 | 3220 | 3215 | 188 |
| 428 | 20250211 | 121600 | 958470500 | 3220 | 3220 | 3220 | 3220 | 244 |
| 429 | 20250211 | 121500 | 957684820 | 3220 | 3220 | 3220 | 3215 | 223 |
| 430 | 20250211 | 121400 | 956967070 | 3220 | 3215 | 3220 | 3215 | 370 |
| 431 | 20250211 | 121300 | 955776190 | 3220 | 3215 | 3220 | 3210 | 39 |
| 432 | 20250211 | 121200 | 955650740 | 3215 | 3215 | 3215 | 3210 | 241 |
| 433 | 20250211 | 121100 | 954876555 | 3215 | 3215 | 3215 | 3210 | 324 |
| 434 | 20250211 | 121000 | 953835335 | 3215 | 3205 | 3215 | 3205 | 282 |
| 435 | 20250211 | 120900 | 952929250 | 3205 | 3215 | 3215 | 3205 | 517 |
| 436 | 20250211 | 120800 | 951271115 | 3205 | 3210 | 3220 | 3205 | 394 |
| 437 | 20250211 | 120700 | 950006750 | 3210 | 3215 | 3220 | 3210 | 380 |
| 438 | 20250211 | 120600 | 948784365 | 3215 | 3215 | 3215 | 3210 | 128 |
| 439 | 20250211 | 120500 | 948373060 | 3220 | 3210 | 3220 | 3210 | 220 |
| 440 | 20250211 | 120400 | 947665590 | 3210 | 3210 | 3215 | 3205 | 161 |
| 441 | 20250211 | 120300 | 947148315 | 3215 | 3220 | 3220 | 3210 | 262 |
| 442 | 20250211 | 120200 | 946306110 | 3220 | 3215 | 3220 | 3205 | 217 |
| 443 | 20250211 | 120100 | 945608675 | 3215 | 3220 | 3220 | 3205 | 169 |
| 444 | 20250211 | 120000 | 945065315 | 3220 | 3220 | 3220 | 3215 | 298 |
| 445 | 20250211 | 115900 | 944105805 | 3220 | 3215 | 3220 | 3210 | 266 |
| 446 | 20250211 | 115800 | 943250280 | 3210 | 3215 | 3215 | 3210 | 171 |
| 447 | 20250211 | 115700 | 942700765 | 3210 | 3210 | 3215 | 3210 | 174 |
| 448 | 20250211 | 115600 | 942141880 | 3215 | 3200 | 3215 | 3200 | 328 |
| 449 | 20250211 | 115500 | 941087680 | 3200 | 3215 | 3215 | 3200 | 70 |
| 450 | 20250211 | 115400 | 940862660 | 3215 | 3205 | 3215 | 3205 | 210 |
| 451 | 20250211 | 115300 | 940187815 | 3210 | 3200 | 3210 | 3195 | 151 |
| 452 | 20250211 | 115200 | 939703305 | 3200 | 3205 | 3210 | 3200 | 213 |
| 453 | 20250211 | 115100 | 939019965 | 3205 | 3200 | 3210 | 3200 | 302 |
| 454 | 20250211 | 115000 | 938050815 | 3200 | 3210 | 3210 | 3200 | 200 |
| 455 | 20250211 | 114900 | 937409725 | 3210 | 3210 | 3210 | 3205 | 153 |
| 456 | 20250211 | 114800 | 936918700 | 3210 | 3210 | 3210 | 3205 | 255 |
| 457 | 20250211 | 114700 | 936100165 | 3205 | 3210 | 3210 | 3200 | 271 |
| 458 | 20250211 | 114600 | 935231120 | 3205 | 3210 | 3210 | 3205 | 297 |
| 459 | 20250211 | 114500 | 934278075 | 3210 | 3210 | 3210 | 3205 | 80 |
| 460 | 20250211 | 114400 | 934021295 | 3210 | 3210 | 3210 | 3200 | 383 |
| 461 | 20250211 | 114300 | 932792125 | 3210 | 3210 | 3210 | 3205 | 143 |
| 462 | 20250211 | 114200 | 932333150 | 3210 | 3210 | 3210 | 3210 | 146 |
| 463 | 20250211 | 114100 | 931864490 | 3200 | 3210 | 3210 | 3200 | 883 |
| 464 | 20250211 | 114000 | 929030835 | 3210 | 3205 | 3210 | 3205 | 233 |
| 465 | 20250211 | 113900 | 928283575 | 3205 | 3205 | 3210 | 3200 | 261 |
| 466 | 20250211 | 113800 | 927446640 | 3205 | 3205 | 3210 | 3205 | 261 |
| 467 | 20250211 | 113700 | 926609055 | 3205 | 3205 | 3210 | 3205 | 359 |
| 468 | 20250211 | 113600 | 925457455 | 3205 | 3205 | 3205 | 3200 | 131 |
| 469 | 20250211 | 113500 | 925037610 | 3205 | 3200 | 3205 | 3200 | 263 |
| 470 | 20250211 | 113400 | 924195345 | 3205 | 3200 | 3205 | 3200 | 299 |
| 471 | 20250211 | 113300 | 923237130 | 3200 | 3200 | 3205 | 3195 | 408 |
| 472 | 20250211 | 113200 | 921931450 | 3195 | 3195 | 3195 | 3195 | 2 |
| 473 | 20250211 | 113100 | 921925060 | 3195 | 3205 | 3205 | 3195 | 1180 |
| 474 | 20250211 | 113000 | 918153695 | 3205 | 3210 | 3210 | 3205 | 284 |
| 475 | 20250211 | 112900 | 917242530 | 3210 | 3205 | 3210 | 3205 | 57 |
| 476 | 20250211 | 112800 | 917059585 | 3205 | 3205 | 3210 | 3205 | 135 |
| 477 | 20250211 | 112700 | 916626255 | 3205 | 3210 | 3210 | 3205 | 110 |
| 478 | 20250211 | 112600 | 916273420 | 3215 | 3200 | 3215 | 3200 | 677 |
| 479 | 20250211 | 112500 | 914104815 | 3200 | 3200 | 3205 | 3200 | 683 |
| 480 | 20250211 | 112400 | 911918480 | 3200 | 3210 | 3210 | 3200 | 1402 |
| 481 | 20250211 | 112300 | 907426730 | 3210 | 3210 | 3210 | 3210 | 16 |
| 482 | 20250211 | 112200 | 907375370 | 3205 | 3215 | 3215 | 3205 | 1108 |
| 483 | 20250211 | 112100 | 903819020 | 3210 | 3220 | 3220 | 3210 | 762 |
| 484 | 20250211 | 112000 | 901368280 | 3225 | 3220 | 3225 | 3220 | 2017 |
| 485 | 20250211 | 111900 | 894867075 | 3220 | 3220 | 3220 | 3215 | 187 |
| 486 | 20250211 | 111800 | 894265150 | 3220 | 3215 | 3220 | 3215 | 160 |
| 487 | 20250211 | 111700 | 893749975 | 3220 | 3225 | 3225 | 3220 | 110 |
| 488 | 20250211 | 111600 | 893395770 | 3210 | 3220 | 3220 | 3210 | 1424 |
| 489 | 20250211 | 111500 | 888811370 | 3225 | 3225 | 3225 | 3220 | 320 |
| 490 | 20250211 | 111400 | 887779385 | 3225 | 3220 | 3225 | 3220 | 91 |
| 491 | 20250211 | 111300 | 887485915 | 3220 | 3215 | 3220 | 3215 | 405 |
| 492 | 20250211 | 111200 | 886182080 | 3215 | 3220 | 3220 | 3215 | 122 |
| 493 | 20250211 | 111100 | 885789265 | 3215 | 3210 | 3215 | 3210 | 51 |
| 494 | 20250211 | 111000 | 885625370 | 3215 | 3220 | 3220 | 3210 | 620 |
| 495 | 20250211 | 110900 | 883631395 | 3220 | 3220 | 3220 | 3215 | 120 |
| 496 | 20250211 | 110800 | 883245020 | 3215 | 3215 | 3215 | 3215 | 343 |
| 497 | 20250211 | 110700 | 882142275 | 3220 | 3220 | 3220 | 3215 | 235 |
| 498 | 20250211 | 110600 | 881385625 | 3220 | 3215 | 3220 | 3215 | 456 |
| 499 | 20250211 | 110500 | 879919080 | 3215 | 3215 | 3220 | 3215 | 1323 |
| 500 | 20250211 | 110400 | 875664875 | 3220 | 3220 | 3225 | 3220 | 209 |
| 501 | 20250211 | 110300 | 874991735 | 3220 | 3225 | 3225 | 3220 | 133 |
| 502 | 20250211 | 110200 | 874562835 | 3220 | 3225 | 3225 | 3215 | 589 |
| 503 | 20250211 | 110100 | 872666085 | 3220 | 3220 | 3225 | 3220 | 51 |
| 504 | 20250211 | 110000 | 872501655 | 3220 | 3225 | 3225 | 3220 | 283 |
| 505 | 20250211 | 105900 | 871589280 | 3220 | 3220 | 3220 | 3215 | 1148 |
| 506 | 20250211 | 105800 | 867897360 | 3220 | 3215 | 3220 | 3215 | 272 |
| 507 | 20250211 | 105700 | 867021570 | 3220 | 3220 | 3220 | 3220 | 549 |
| 508 | 20250211 | 105600 | 865253790 | 3215 | 3215 | 3220 | 3210 | 339 |
| 509 | 20250211 | 105500 | 864162960 | 3215 | 3210 | 3215 | 3210 | 258 |
| 510 | 20250211 | 105400 | 863334150 | 3210 | 3205 | 3210 | 3205 | 1774 |
| 511 | 20250211 | 105300 | 857639850 | 3210 | 3210 | 3210 | 3205 | 129 |
| 512 | 20250211 | 105200 | 857225805 | 3210 | 3210 | 3210 | 3205 | 344 |
| 513 | 20250211 | 105100 | 856122360 | 3210 | 3215 | 3215 | 3210 | 71 |
| 514 | 20250211 | 105000 | 855894320 | 3210 | 3205 | 3215 | 3205 | 410 |
| 515 | 20250211 | 104900 | 854577265 | 3210 | 3210 | 3210 | 3205 | 156 |
| 516 | 20250211 | 104800 | 854076515 | 3210 | 3210 | 3210 | 3205 | 250 |
| 517 | 20250211 | 104700 | 853274245 | 3205 | 3210 | 3210 | 3205 | 8 |
| 518 | 20250211 | 104600 | 853248580 | 3210 | 3210 | 3210 | 3210 | 168 |
| 519 | 20250211 | 104500 | 852709300 | 3210 | 3205 | 3210 | 3200 | 280 |
| 520 | 20250211 | 104400 | 851811970 | 3205 | 3195 | 3205 | 3195 | 909 |
| 521 | 20250211 | 104300 | 848907425 | 3195 | 3195 | 3215 | 3190 | 931 |
| 522 | 20250211 | 104200 | 845932235 | 3195 | 3215 | 3220 | 3190 | 11741 |
| 523 | 20250211 | 104100 | 808355355 | 3215 | 3210 | 3220 | 3210 | 441 |
| 524 | 20250211 | 104000 | 806936880 | 3205 | 3220 | 3220 | 3205 | 1545 |
| 525 | 20250211 | 103900 | 801974675 | 3215 | 3215 | 3220 | 3210 | 178 |
| 526 | 20250211 | 103800 | 801402340 | 3215 | 3220 | 3220 | 3215 | 2310 |
| 527 | 20250211 | 103700 | 793971045 | 3220 | 3210 | 3220 | 3205 | 748 |
| 528 | 20250211 | 103600 | 791564835 | 3200 | 3225 | 3225 | 3200 | 12239 |
| 529 | 20250211 | 103500 | 752332945 | 3235 | 3220 | 3235 | 3220 | 40 |
| 530 | 20250211 | 103400 | 752203825 | 3230 | 3240 | 3240 | 3230 | 207 |
| 531 | 20250211 | 103300 | 751534715 | 3240 | 3225 | 3240 | 3210 | 5594 |
| 532 | 20250211 | 103200 | 733531020 | 3235 | 3230 | 3235 | 3230 | 601 |
| 533 | 20250211 | 103100 | 731586795 | 3230 | 3230 | 3230 | 3225 | 1634 |
| 534 | 20250211 | 103000 | 726309030 | 3235 | 3240 | 3240 | 3230 | 2893 |
| 535 | 20250211 | 102900 | 716954540 | 3235 | 3240 | 3240 | 3235 | 41 |
| 536 | 20250211 | 102800 | 716821745 | 3240 | 3235 | 3240 | 3235 | 98 |
| 537 | 20250211 | 102700 | 716504230 | 3235 | 3240 | 3240 | 3235 | 164 |
| 538 | 20250211 | 102600 | 715973100 | 3240 | 3235 | 3240 | 3235 | 659 |
| 539 | 20250211 | 102500 | 713837950 | 3240 | 3240 | 3240 | 3235 | 81 |
| 540 | 20250211 | 102400 | 713575530 | 3240 | 3235 | 3240 | 3235 | 34 |
| 541 | 20250211 | 102300 | 713465460 | 3240 | 3240 | 3240 | 3240 | 238 |
| 542 | 20250211 | 102200 | 712694340 | 3240 | 3235 | 3240 | 3235 | 85 |
| 543 | 20250211 | 102100 | 712419105 | 3235 | 3245 | 3245 | 3235 | 4073 |
| 544 | 20250211 | 102000 | 699215115 | 3250 | 3245 | 3250 | 3245 | 179 |
| 545 | 20250211 | 101900 | 698633540 | 3250 | 3250 | 3250 | 3250 | 182 |
| 546 | 20250211 | 101800 | 698042040 | 3245 | 3245 | 3245 | 3245 | 1 |
| 547 | 20250211 | 101700 | 698038795 | 3245 | 3250 | 3250 | 3245 | 111 |
| 548 | 20250211 | 101600 | 697678260 | 3250 | 3250 | 3250 | 3250 | 57 |
| 549 | 20250211 | 101500 | 697493010 | 3250 | 3250 | 3250 | 3245 | 256 |
| 550 | 20250211 | 101400 | 696661020 | 3245 | 3250 | 3250 | 3245 | 41 |
| 551 | 20250211 | 101300 | 696527835 | 3250 | 3245 | 3255 | 3245 | 887 |
| 552 | 20250211 | 101200 | 693649200 | 3245 | 3260 | 3260 | 3245 | 2519 |
| 553 | 20250211 | 101100 | 685464865 | 3255 | 3270 | 3270 | 3255 | 358 |
| 554 | 20250211 | 101000 | 684297290 | 3270 | 3260 | 3270 | 3260 | 37 |
| 555 | 20250211 | 100900 | 684176400 | 3260 | 3265 | 3265 | 3260 | 283 |
| 556 | 20250211 | 100800 | 683252410 | 3265 | 3260 | 3265 | 3255 | 1198 |
| 557 | 20250211 | 100700 | 679341560 | 3260 | 3260 | 3260 | 3260 | 52 |
| 558 | 20250211 | 100600 | 679172040 | 3255 | 3260 | 3260 | 3255 | 360 |
| 559 | 20250211 | 100500 | 677999730 | 3260 | 3260 | 3265 | 3260 | 289 |
| 560 | 20250211 | 100400 | 677057460 | 3260 | 3250 | 3265 | 3245 | 2314 |
| 561 | 20250211 | 100300 | 669534880 | 3250 | 3250 | 3250 | 3245 | 1121 |
| 562 | 20250211 | 100200 | 665891650 | 3245 | 3260 | 3260 | 3245 | 7229 |
| 563 | 20250211 | 100100 | 642368940 | 3265 | 3260 | 3265 | 3260 | 36 |
| 564 | 20250211 | 100000 | 642251425 | 3265 | 3265 | 3265 | 3265 | 179 |
| 565 | 20250211 | 095900 | 641666990 | 3265 | 3265 | 3265 | 3260 | 148 |
| 566 | 20250211 | 095800 | 641183805 | 3265 | 3260 | 3265 | 3260 | 579 |
| 567 | 20250211 | 095700 | 639296185 | 3260 | 3265 | 3265 | 3260 | 81 |
| 568 | 20250211 | 095600 | 639031750 | 3265 | 3260 | 3265 | 3255 | 279 |
| 569 | 20250211 | 095500 | 638122260 | 3255 | 3270 | 3270 | 3255 | 2591 |
| 570 | 20250211 | 095400 | 629677745 | 3260 | 3275 | 3275 | 3260 | 5491 |
| 571 | 20250211 | 095300 | 611740765 | 3265 | 3265 | 3270 | 3265 | 2106 |
| 572 | 20250211 | 095200 | 604858270 | 3265 | 3260 | 3265 | 3260 | 165 |
| 573 | 20250211 | 095100 | 604319885 | 3260 | 3260 | 3265 | 3260 | 630 |
| 574 | 20250211 | 095000 | 602266005 | 3260 | 3270 | 3270 | 3260 | 4257 |
| 575 | 20250211 | 094900 | 588357670 | 3275 | 3280 | 3280 | 3270 | 3274 |
| 576 | 20250211 | 094800 | 577623130 | 3280 | 3280 | 3280 | 3280 | 509 |
| 577 | 20250211 | 094700 | 575953610 | 3285 | 3285 | 3285 | 3280 | 1661 |
| 578 | 20250211 | 094600 | 570504625 | 3285 | 3285 | 3285 | 3280 | 233 |
| 579 | 20250211 | 094500 | 569739225 | 3285 | 3290 | 3290 | 3280 | 194 |
| 580 | 20250211 | 094400 | 569101900 | 3290 | 3285 | 3290 | 3285 | 129 |
| 581 | 20250211 | 094300 | 568677580 | 3290 | 3285 | 3290 | 3285 | 531 |
| 582 | 20250211 | 094200 | 566932710 | 3290 | 3305 | 3305 | 3280 | 17591 |
| 583 | 20250211 | 094100 | 508979450 | 3305 | 3310 | 3310 | 3300 | 517 |
| 584 | 20250211 | 094000 | 507268520 | 3310 | 3310 | 3310 | 3310 | 122 |
| 585 | 20250211 | 093900 | 506864700 | 3300 | 3305 | 3310 | 3295 | 5106 |
| 586 | 20250211 | 093800 | 490013010 | 3310 | 3305 | 3310 | 3300 | 2327 |
| 587 | 20250211 | 093700 | 482321930 | 3305 | 3315 | 3320 | 3305 | 4320 |
| 588 | 20250211 | 093600 | 468006030 | 3315 | 3310 | 3315 | 3310 | 402 |
| 589 | 20250211 | 093500 | 466675170 | 3310 | 3310 | 3310 | 3305 | 1511 |
| 590 | 20250211 | 093400 | 461675590 | 3315 | 3315 | 3320 | 3310 | 2413 |
| 591 | 20250211 | 093300 | 453677070 | 3320 | 3320 | 3320 | 3315 | 996 |
| 592 | 20250211 | 093200 | 450371060 | 3320 | 3320 | 3320 | 3315 | 461 |
| 593 | 20250211 | 093100 | 448841275 | 3320 | 3320 | 3320 | 3315 | 213 |
| 594 | 20250211 | 093000 | 448134145 | 3320 | 3320 | 3320 | 3310 | 1089 |
| 595 | 20250211 | 092900 | 444521550 | 3320 | 3320 | 3320 | 3315 | 1323 |
| 596 | 20250211 | 092800 | 440132105 | 3315 | 3330 | 3330 | 3305 | 7696 |
| 597 | 20250211 | 092700 | 414558175 | 3330 | 3340 | 3340 | 3330 | 7514 |
| 598 | 20250211 | 092600 | 389510200 | 3340 | 3310 | 3340 | 3310 | 13967 |
| 599 | 20250211 | 092500 | 343031470 | 3305 | 3315 | 3315 | 3300 | 1750 |
| 600 | 20250211 | 092400 | 337239500 | 3315 | 3310 | 3320 | 3310 | 1047 |
| 601 | 20250211 | 092300 | 333769780 | 3320 | 3285 | 3320 | 3285 | 437 |
| 602 | 20250211 | 092200 | 332327085 | 3285 | 3315 | 3315 | 3280 | 9047 |
| 603 | 20250211 | 092100 | 302454330 | 3320 | 3320 | 3325 | 3315 | 2685 |
| 604 | 20250211 | 092000 | 293544515 | 3325 | 3315 | 3325 | 3315 | 18169 |
| 605 | 20250211 | 091900 | 233189535 | 3315 | 3295 | 3320 | 3295 | 17288 |
| 606 | 20250211 | 091800 | 175940475 | 3295 | 3285 | 3300 | 3285 | 12317 |
| 607 | 20250211 | 091700 | 135327685 | 3285 | 3285 | 3300 | 3270 | 8344 |
| 608 | 20250211 | 091600 | 107832630 | 3285 | 3250 | 3290 | 3250 | 13181 |
| 609 | 20250211 | 091500 | 64636925 | 3250 | 3250 | 3250 | 3250 | 483 |
| 610 | 20250211 | 091400 | 63067175 | 3225 | 3260 | 3265 | 3210 | 3928 |
| 611 | 20250211 | 091300 | 50360895 | 3265 | 3250 | 3265 | 3250 | 2365 |
| 612 | 20250211 | 091200 | 42645395 | 3250 | 3240 | 3250 | 3240 | 902 |
| 613 | 20250211 | 091100 | 39718100 | 3240 | 3240 | 3240 | 3240 | 83 |
| 614 | 20250211 | 091000 | 39449180 | 3240 | 3235 | 3240 | 3235 | 913 |
| 615 | 20250211 | 090900 | 36491560 | 3235 | 3225 | 3235 | 3215 | 1426 |
| 616 | 20250211 | 090800 | 31888105 | 3225 | 3205 | 3225 | 3205 | 3447 |
| 617 | 20250211 | 090700 | 20810670 | 3205 | 3215 | 3225 | 3205 | 1457 |
| 618 | 20250211 | 090600 | 16132900 | 3210 | 3225 | 3225 | 3210 | 2571 |
| 619 | 20250211 | 090500 | 7867160 | 3225 | 3225 | 3225 | 3225 | 201 |
| 620 | 20250211 | 090400 | 7218935 | 3230 | 3230 | 3230 | 3230 | 1 |
| 621 | 20250211 | 090300 | 7215705 | 3230 | 3230 | 3230 | 3230 | 1200 |
| 622 | 20250211 | 090200 | 3339705 | 3230 | 3230 | 3230 | 3230 | 108 |
| 623 | 20250211 | 090100 | 2990865 | 3230 | 3230 | 3230 | 3230 | 46 |
| 624 | 20250211 | 090000 | 2842285 | 3240 | 3235 | 3240 | 3235 | 878 |