31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 3 | 20250211 | 192100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20250211 | 192000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20250211 | 191900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20250211 | 191800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20250211 | 191700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20250211 | 191600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20250211 | 191500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20250211 | 191400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20250211 | 191300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20250211 | 191200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20250211 | 191100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20250211 | 191000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20250211 | 190900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20250211 | 190800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20250211 | 190700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20250211 | 190600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20250211 | 190500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20250211 | 190400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20250211 | 190300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20250211 | 190200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20250211 | 190100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20250211 | 190000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20250211 | 185900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20250211 | 185800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20250211 | 185700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20250211 | 185600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20250211 | 185500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20250211 | 185400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20250211 | 185300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20250211 | 185200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 33 | 20250211 | 185100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20250211 | 185000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20250211 | 184900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20250211 | 184800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20250211 | 184700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20250211 | 184600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20250211 | 184500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20250211 | 184400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20250211 | 184300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20250211 | 184200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20250211 | 184100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20250211 | 184000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20250211 | 183900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20250211 | 183800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20250211 | 183700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20250211 | 183600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20250211 | 183500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20250211 | 183400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20250211 | 183300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20250211 | 183200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20250211 | 183100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20250211 | 183000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20250211 | 182900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20250211 | 182800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20250211 | 182700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20250211 | 182600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20250211 | 182500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20250211 | 182400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20250211 | 182300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20250211 | 182200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 63 | 20250211 | 182100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20250211 | 182000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20250211 | 181900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20250211 | 181800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20250211 | 181700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20250211 | 181600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20250211 | 181500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20250211 | 181400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20250211 | 181300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20250211 | 181200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20250211 | 181100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20250211 | 181000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20250211 | 180900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20250211 | 180800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20250211 | 180700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20250211 | 180600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20250211 | 180500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20250211 | 180400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20250211 | 180300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20250211 | 180200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20250211 | 180100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20250211 | 180000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20250211 | 175900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20250211 | 175800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20250211 | 175700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20250211 | 175600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20250211 | 175500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20250211 | 175400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20250211 | 175300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20250211 | 175200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 93 | 20250211 | 175100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20250211 | 175000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20250211 | 174900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20250211 | 174800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20250211 | 174700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20250211 | 174600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20250211 | 174500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20250211 | 174400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20250211 | 174300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20250211 | 174200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20250211 | 174100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20250211 | 174000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20250211 | 173900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20250211 | 173800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20250211 | 173700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20250211 | 173600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20250211 | 173500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20250211 | 173400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20250211 | 173300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20250211 | 173200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20250211 | 173100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20250211 | 173000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20250211 | 172900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20250211 | 172800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20250211 | 172700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20250211 | 172600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20250211 | 172500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20250211 | 172400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20250211 | 172300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20250211 | 172200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 123 | 20250211 | 172100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20250211 | 172000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20250211 | 171900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20250211 | 171800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20250211 | 171700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20250211 | 171600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20250211 | 171500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20250211 | 171400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20250211 | 171300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20250211 | 171200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20250211 | 171100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20250211 | 171000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20250211 | 170900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20250211 | 170800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20250211 | 170700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20250211 | 170600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20250211 | 170500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20250211 | 170400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20250211 | 170300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20250211 | 170200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20250211 | 170100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20250211 | 170000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20250211 | 165900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20250211 | 165800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20250211 | 165700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20250211 | 165600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20250211 | 165500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20250211 | 165400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20250211 | 165300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20250211 | 165200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 153 | 20250211 | 165100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20250211 | 165000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20250211 | 164900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20250211 | 164800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20250211 | 164700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20250211 | 164600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20250211 | 164500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20250211 | 164400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20250211 | 164300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20250211 | 164200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20250211 | 164100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20250211 | 164000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20250211 | 163900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20250211 | 163800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20250211 | 163700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20250211 | 163600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20250211 | 163500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20250211 | 163400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20250211 | 163300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20250211 | 163200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20250211 | 163100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20250211 | 163000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20250211 | 162900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20250211 | 162800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20250211 | 162700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20250211 | 162600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20250211 | 162500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20250211 | 162400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20250211 | 162300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20250211 | 162200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 183 | 20250211 | 162100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20250211 | 162000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20250211 | 161900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20250211 | 161800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20250211 | 161700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20250211 | 161600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20250211 | 161500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20250211 | 161400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20250211 | 161300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20250211 | 161200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20250211 | 161100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20250211 | 161000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20250211 | 160900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20250211 | 160800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20250211 | 160700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20250211 | 160600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20250211 | 160500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20250211 | 160400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20250211 | 160300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20250211 | 160200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20250211 | 160100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20250211 | 160000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20250211 | 155900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20250211 | 155800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20250211 | 155700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20250211 | 155600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20250211 | 155500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20250211 | 155400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20250211 | 155300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20250211 | 155200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 213 | 20250211 | 155100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20250211 | 155000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20250211 | 154900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20250211 | 154800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20250211 | 154700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20250211 | 154600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20250211 | 154500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20250211 | 154400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20250211 | 154300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20250211 | 154200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20250211 | 154100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20250211 | 154000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20250211 | 153900 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20250211 | 153800 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 227 | 20250211 | 153700 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 228 | 20250211 | 153600 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20250211 | 153500 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20250211 | 153400 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20250211 | 153300 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20250211 | 153200 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20250211 | 153100 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20250211 | 153000 | 5795158030 | 4440 | 4440 | 4440 | 4440 | 24656 |
| 235 | 20250211 | 152900 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 236 | 20250211 | 152800 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 237 | 20250211 | 152700 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 238 | 20250211 | 152600 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 239 | 20250211 | 152500 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 240 | 20250211 | 152400 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 241 | 20250211 | 152300 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 242 | 20250211 | 152200 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 243 | 20250211 | 152100 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 244 | 20250211 | 152000 | 5685685390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 245 | 20250211 | 151900 | 5685685390 | 4445 | 4445 | 4445 | 4440 | 7674 |
| 246 | 20250211 | 151800 | 5651604625 | 4445 | 4445 | 4445 | 4435 | 18969 |
| 247 | 20250211 | 151700 | 5567457605 | 4440 | 4450 | 4460 | 4440 | 7636 |
| 248 | 20250211 | 151600 | 5533491490 | 4450 | 4455 | 4465 | 4445 | 1229 |
| 249 | 20250211 | 151500 | 5528017965 | 4465 | 4455 | 4465 | 4445 | 10191 |
| 250 | 20250211 | 151400 | 5482620535 | 4455 | 4465 | 4465 | 4450 | 5371 |
| 251 | 20250211 | 151300 | 5458678795 | 4460 | 4460 | 4465 | 4455 | 6843 |
| 252 | 20250211 | 151200 | 5428157785 | 4465 | 4450 | 4465 | 4450 | 3580 |
| 253 | 20250211 | 151100 | 5412189720 | 4465 | 4470 | 4475 | 4455 | 16278 |
| 254 | 20250211 | 151000 | 5339538030 | 4470 | 4470 | 4475 | 4465 | 3738 |
| 255 | 20250211 | 150900 | 5322831035 | 4465 | 4475 | 4480 | 4465 | 10685 |
| 256 | 20250211 | 150800 | 5275046655 | 4480 | 4480 | 4480 | 4470 | 5160 |
| 257 | 20250211 | 150700 | 5251959585 | 4475 | 4475 | 4490 | 4475 | 17044 |
| 258 | 20250211 | 150600 | 5175536060 | 4475 | 4460 | 4485 | 4460 | 31629 |
| 259 | 20250211 | 150500 | 5033983340 | 4460 | 4460 | 4470 | 4450 | 26302 |
| 260 | 20250211 | 150400 | 4916610075 | 4460 | 4440 | 4460 | 4440 | 31884 |
| 261 | 20250211 | 150300 | 4774755625 | 4445 | 4435 | 4445 | 4435 | 4410 |
| 262 | 20250211 | 150200 | 4755175345 | 4435 | 4440 | 4440 | 4435 | 2868 |
| 263 | 20250211 | 150100 | 4742447900 | 4440 | 4445 | 4445 | 4440 | 4684 |
| 264 | 20250211 | 150000 | 4721650895 | 4440 | 4445 | 4445 | 4440 | 888 |
| 265 | 20250211 | 145900 | 4717708150 | 4440 | 4440 | 4445 | 4440 | 1519 |
| 266 | 20250211 | 145800 | 4710961050 | 4440 | 4430 | 4445 | 4425 | 30134 |
| 267 | 20250211 | 145700 | 4577252160 | 4430 | 4425 | 4430 | 4425 | 895 |
| 268 | 20250211 | 145600 | 4573291760 | 4425 | 4425 | 4425 | 4420 | 371 |
| 269 | 20250211 | 145500 | 4571651865 | 4425 | 4430 | 4430 | 4420 | 2148 |
| 270 | 20250211 | 145400 | 4562151285 | 4430 | 4425 | 4435 | 4425 | 72 |
| 271 | 20250211 | 145300 | 4561832325 | 4435 | 4425 | 4435 | 4425 | 372 |
| 272 | 20250211 | 145200 | 4560185905 | 4435 | 4430 | 4435 | 4430 | 471 |
| 273 | 20250211 | 145100 | 4558097340 | 4430 | 4435 | 4435 | 4425 | 2285 |
| 274 | 20250211 | 145000 | 4547964930 | 4435 | 4435 | 4440 | 4430 | 6401 |
| 275 | 20250211 | 144900 | 4519577295 | 4430 | 4435 | 4435 | 4410 | 13114 |
| 276 | 20250211 | 144800 | 4461595755 | 4435 | 4415 | 4435 | 4415 | 9844 |
| 277 | 20250211 | 144700 | 4418039170 | 4420 | 4420 | 4420 | 4415 | 525 |
| 278 | 20250211 | 144600 | 4415718780 | 4420 | 4415 | 4420 | 4415 | 2169 |
| 279 | 20250211 | 144500 | 4406142300 | 4420 | 4420 | 4425 | 4415 | 854 |
| 280 | 20250211 | 144400 | 4402367015 | 4420 | 4425 | 4425 | 4420 | 529 |
| 281 | 20250211 | 144300 | 4400028810 | 4430 | 4425 | 4430 | 4420 | 1021 |
| 282 | 20250211 | 144200 | 4395515860 | 4430 | 4430 | 4430 | 4425 | 432 |
| 283 | 20250211 | 144100 | 4393602580 | 4430 | 4430 | 4430 | 4425 | 3175 |
| 284 | 20250211 | 144000 | 4379548410 | 4430 | 4430 | 4430 | 4425 | 1233 |
| 285 | 20250211 | 143900 | 4374091970 | 4430 | 4425 | 4435 | 4425 | 1115 |
| 286 | 20250211 | 143800 | 4369152520 | 4425 | 4430 | 4435 | 4425 | 1107 |
| 287 | 20250211 | 143700 | 4364252285 | 4425 | 4425 | 4435 | 4425 | 670 |
| 288 | 20250211 | 143600 | 4361283655 | 4435 | 4425 | 4435 | 4420 | 3737 |
| 289 | 20250211 | 143500 | 4344740210 | 4430 | 4420 | 4430 | 4420 | 3305 |
| 290 | 20250211 | 143400 | 4330115805 | 4425 | 4425 | 4425 | 4420 | 368 |
| 291 | 20250211 | 143300 | 4328487970 | 4425 | 4430 | 4430 | 4425 | 2167 |
| 292 | 20250211 | 143200 | 4318897405 | 4425 | 4430 | 4430 | 4425 | 1653 |
| 293 | 20250211 | 143100 | 4311575770 | 4430 | 4425 | 4430 | 4425 | 2429 |
| 294 | 20250211 | 143000 | 4300821200 | 4420 | 4415 | 4430 | 4415 | 2370 |
| 295 | 20250211 | 142900 | 4290348715 | 4415 | 4420 | 4425 | 4415 | 1388 |
| 296 | 20250211 | 142800 | 4284215750 | 4420 | 4430 | 4430 | 4420 | 4539 |
| 297 | 20250211 | 142700 | 4264137285 | 4430 | 4435 | 4435 | 4430 | 1834 |
| 298 | 20250211 | 142600 | 4256011535 | 4430 | 4435 | 4435 | 4430 | 313 |
| 299 | 20250211 | 142500 | 4254623440 | 4435 | 4430 | 4435 | 4425 | 272 |
| 300 | 20250211 | 142400 | 4253417960 | 4430 | 4430 | 4435 | 4430 | 3231 |
| 301 | 20250211 | 142300 | 4239102580 | 4435 | 4430 | 4435 | 4425 | 5066 |
| 302 | 20250211 | 142200 | 4216653055 | 4425 | 4430 | 4430 | 4425 | 302 |
| 303 | 20250211 | 142100 | 4215315435 | 4425 | 4425 | 4430 | 4425 | 1058 |
| 304 | 20250211 | 142000 | 4210633760 | 4430 | 4425 | 4430 | 4425 | 618 |
| 305 | 20250211 | 141900 | 4207898600 | 4430 | 4425 | 4430 | 4420 | 2677 |
| 306 | 20250211 | 141800 | 4196044660 | 4425 | 4425 | 4425 | 4420 | 585 |
| 307 | 20250211 | 141700 | 4193457230 | 4425 | 4425 | 4425 | 4420 | 456 |
| 308 | 20250211 | 141600 | 4191439485 | 4425 | 4420 | 4425 | 4420 | 313 |
| 309 | 20250211 | 141500 | 4190055265 | 4425 | 4425 | 4425 | 4420 | 48 |
| 310 | 20250211 | 141400 | 4189842970 | 4420 | 4430 | 4430 | 4420 | 389 |
| 311 | 20250211 | 141300 | 4188121830 | 4430 | 4435 | 4435 | 4430 | 564 |
| 312 | 20250211 | 141200 | 4185623270 | 4430 | 4430 | 4435 | 4420 | 5148 |
| 313 | 20250211 | 141100 | 4162833550 | 4430 | 4430 | 4430 | 4420 | 141 |
| 314 | 20250211 | 141000 | 4162209580 | 4430 | 4425 | 4435 | 4425 | 3167 |
| 315 | 20250211 | 140900 | 4148189835 | 4425 | 4430 | 4435 | 4425 | 3175 |
| 316 | 20250211 | 140800 | 4134129540 | 4430 | 4430 | 4430 | 4430 | 208 |
| 317 | 20250211 | 140700 | 4133208100 | 4430 | 4420 | 4430 | 4420 | 2010 |
| 318 | 20250211 | 140600 | 4124322850 | 4425 | 4430 | 4430 | 4425 | 775 |
| 319 | 20250211 | 140500 | 4120892455 | 4430 | 4425 | 4430 | 4420 | 3226 |
| 320 | 20250211 | 140400 | 4106624655 | 4430 | 4430 | 4435 | 4420 | 2111 |
| 321 | 20250211 | 140300 | 4097280415 | 4435 | 4435 | 4435 | 4430 | 266 |
| 322 | 20250211 | 140200 | 4096101830 | 4430 | 4435 | 4435 | 4430 | 836 |
| 323 | 20250211 | 140100 | 4092397475 | 4435 | 4425 | 4435 | 4425 | 7930 |
| 324 | 20250211 | 140000 | 4057252980 | 4430 | 4435 | 4435 | 4425 | 4297 |
| 325 | 20250211 | 135900 | 4038224340 | 4435 | 4425 | 4440 | 4425 | 6483 |
| 326 | 20250211 | 135800 | 4009496015 | 4435 | 4430 | 4435 | 4425 | 3836 |
| 327 | 20250211 | 135700 | 3992492935 | 4430 | 4440 | 4440 | 4430 | 16360 |
| 328 | 20250211 | 135600 | 3919909360 | 4440 | 4430 | 4440 | 4430 | 14898 |
| 329 | 20250211 | 135500 | 3853858380 | 4430 | 4415 | 4430 | 4415 | 16451 |
| 330 | 20250211 | 135400 | 3781090180 | 4420 | 4415 | 4420 | 4415 | 274 |
| 331 | 20250211 | 135300 | 3779880350 | 4415 | 4415 | 4415 | 4415 | 1191 |
| 332 | 20250211 | 135200 | 3774622085 | 4415 | 4410 | 4415 | 4405 | 2374 |
| 333 | 20250211 | 135100 | 3764151085 | 4410 | 4415 | 4415 | 4410 | 767 |
| 334 | 20250211 | 135000 | 3760768600 | 4410 | 4410 | 4415 | 4405 | 530 |
| 335 | 20250211 | 134900 | 3758431200 | 4410 | 4410 | 4415 | 4410 | 59 |
| 336 | 20250211 | 134800 | 3758171000 | 4410 | 4420 | 4425 | 4410 | 7045 |
| 337 | 20250211 | 134700 | 3727064605 | 4420 | 4420 | 4425 | 4415 | 982 |
| 338 | 20250211 | 134600 | 3722723995 | 4420 | 4420 | 4425 | 4420 | 307 |
| 339 | 20250211 | 134500 | 3721367050 | 4420 | 4425 | 4425 | 4420 | 720 |
| 340 | 20250211 | 134400 | 3718183085 | 4425 | 4425 | 4425 | 4425 | 969 |
| 341 | 20250211 | 134300 | 3713895260 | 4430 | 4430 | 4430 | 4425 | 889 |
| 342 | 20250211 | 134200 | 3709959360 | 4430 | 4430 | 4430 | 4425 | 128 |
| 343 | 20250211 | 134100 | 3709392400 | 4430 | 4415 | 4430 | 4415 | 3029 |
| 344 | 20250211 | 134000 | 3695986155 | 4425 | 4420 | 4425 | 4410 | 1784 |
| 345 | 20250211 | 133900 | 3688109555 | 4420 | 4420 | 4425 | 4415 | 847 |
| 346 | 20250211 | 133800 | 3684365815 | 4425 | 4420 | 4425 | 4420 | 242 |
| 347 | 20250211 | 133700 | 3683296170 | 4425 | 4425 | 4425 | 4425 | 513 |
| 348 | 20250211 | 133600 | 3681026145 | 4425 | 4420 | 4425 | 4415 | 1922 |
| 349 | 20250211 | 133500 | 3672531975 | 4415 | 4425 | 4425 | 4415 | 117 |
| 350 | 20250211 | 133400 | 3672014340 | 4425 | 4420 | 4425 | 4420 | 1762 |
| 351 | 20250211 | 133300 | 3664223930 | 4420 | 4400 | 4420 | 4400 | 2869 |
| 352 | 20250211 | 133200 | 3651560100 | 4410 | 4410 | 4410 | 4400 | 2054 |
| 353 | 20250211 | 133100 | 3642512280 | 4410 | 4410 | 4410 | 4405 | 52 |
| 354 | 20250211 | 133000 | 3642283210 | 4405 | 4400 | 4410 | 4400 | 2156 |
| 355 | 20250211 | 132900 | 3632785395 | 4405 | 4405 | 4405 | 4405 | 56 |
| 356 | 20250211 | 132800 | 3632538715 | 4405 | 4405 | 4405 | 4400 | 913 |
| 357 | 20250211 | 132700 | 3628519590 | 4400 | 4405 | 4405 | 4400 | 5632 |
| 358 | 20250211 | 132600 | 3603738135 | 4400 | 4400 | 4405 | 4400 | 2524 |
| 359 | 20250211 | 132500 | 3592632015 | 4400 | 4410 | 4410 | 4400 | 1511 |
| 360 | 20250211 | 132400 | 3585976590 | 4415 | 4410 | 4415 | 4410 | 875 |
| 361 | 20250211 | 132300 | 3582117400 | 4410 | 4420 | 4420 | 4410 | 2157 |
| 362 | 20250211 | 132200 | 3572604990 | 4415 | 4410 | 4420 | 4410 | 508 |
| 363 | 20250211 | 132100 | 3570362170 | 4420 | 4420 | 4420 | 4410 | 348 |
| 364 | 20250211 | 132000 | 3568827085 | 4420 | 4410 | 4420 | 4410 | 314 |
| 365 | 20250211 | 131900 | 3567441320 | 4420 | 4420 | 4420 | 4420 | 18 |
| 366 | 20250211 | 131800 | 3567361760 | 4420 | 4420 | 4420 | 4405 | 632 |
| 367 | 20250211 | 131700 | 3564576675 | 4420 | 4420 | 4420 | 4405 | 1871 |
| 368 | 20250211 | 131600 | 3556316915 | 4420 | 4425 | 4425 | 4410 | 12412 |
| 369 | 20250211 | 131500 | 3501578695 | 4425 | 4420 | 4425 | 4410 | 3085 |
| 370 | 20250211 | 131400 | 3487961505 | 4425 | 4420 | 4425 | 4415 | 1526 |
| 371 | 20250211 | 131300 | 3481222310 | 4430 | 4420 | 4430 | 4420 | 871 |
| 372 | 20250211 | 131200 | 3477369680 | 4425 | 4435 | 4435 | 4420 | 8514 |
| 373 | 20250211 | 131100 | 3439672330 | 4435 | 4435 | 4435 | 4430 | 10161 |
| 374 | 20250211 | 131000 | 3394618590 | 4435 | 4435 | 4435 | 4430 | 5710 |
| 375 | 20250211 | 130900 | 3369299015 | 4435 | 4430 | 4435 | 4430 | 8977 |
| 376 | 20250211 | 130800 | 3329523485 | 4430 | 4430 | 4430 | 4425 | 346 |
| 377 | 20250211 | 130700 | 3327992200 | 4425 | 4430 | 4430 | 4425 | 1421 |
| 378 | 20250211 | 130600 | 3321704200 | 4430 | 4425 | 4430 | 4425 | 3903 |
| 379 | 20250211 | 130500 | 3304431885 | 4425 | 4420 | 4425 | 4410 | 14404 |
| 380 | 20250211 | 130400 | 3240761150 | 4420 | 4415 | 4420 | 4415 | 2963 |
| 381 | 20250211 | 130300 | 3227678240 | 4410 | 4410 | 4410 | 4405 | 183 |
| 382 | 20250211 | 130200 | 3226871235 | 4415 | 4405 | 4415 | 4405 | 320 |
| 383 | 20250211 | 130100 | 3225461030 | 4410 | 4410 | 4410 | 4405 | 278 |
| 384 | 20250211 | 130000 | 3224236130 | 4415 | 4410 | 4415 | 4405 | 1345 |
| 385 | 20250211 | 125900 | 3218307845 | 4410 | 4405 | 4410 | 4405 | 520 |
| 386 | 20250211 | 125800 | 3216017120 | 4400 | 4410 | 4410 | 4400 | 1868 |
| 387 | 20250211 | 125700 | 3207782895 | 4410 | 4405 | 4410 | 4405 | 2146 |
| 388 | 20250211 | 125600 | 3198319075 | 4405 | 4410 | 4410 | 4405 | 1667 |
| 389 | 20250211 | 125500 | 3190975455 | 4405 | 4405 | 4405 | 4400 | 7879 |
| 390 | 20250211 | 125400 | 3156299995 | 4405 | 4400 | 4410 | 4400 | 1247 |
| 391 | 20250211 | 125300 | 3150808450 | 4405 | 4405 | 4405 | 4400 | 226 |
| 392 | 20250211 | 125200 | 3149812930 | 4400 | 4400 | 4400 | 4400 | 504 |
| 393 | 20250211 | 125100 | 3147595330 | 4400 | 4400 | 4400 | 4400 | 385 |
| 394 | 20250211 | 125000 | 3145901330 | 4400 | 4400 | 4400 | 4400 | 350 |
| 395 | 20250211 | 124900 | 3144361330 | 4400 | 4405 | 4405 | 4400 | 4 |
| 396 | 20250211 | 124800 | 3144343720 | 4405 | 4405 | 4405 | 4405 | 320 |
| 397 | 20250211 | 124700 | 3142934120 | 4410 | 4410 | 4410 | 4410 | 77 |
| 398 | 20250211 | 124600 | 3142594550 | 4410 | 4410 | 4410 | 4410 | 224 |
| 399 | 20250211 | 124500 | 3141606710 | 4410 | 4410 | 4415 | 4410 | 1321 |
| 400 | 20250211 | 124400 | 3135781095 | 4410 | 4415 | 4415 | 4410 | 1250 |
| 401 | 20250211 | 124300 | 3130268575 | 4415 | 4415 | 4415 | 4410 | 647 |
| 402 | 20250211 | 124200 | 3127413970 | 4410 | 4410 | 4410 | 4410 | 287 |
| 403 | 20250211 | 124100 | 3126148300 | 4415 | 4415 | 4415 | 4410 | 1012 |
| 404 | 20250211 | 124000 | 3121680355 | 4415 | 4415 | 4415 | 4410 | 255 |
| 405 | 20250211 | 123900 | 3120555535 | 4410 | 4410 | 4415 | 4410 | 718 |
| 406 | 20250211 | 123800 | 3117389145 | 4415 | 4415 | 4415 | 4410 | 23 |
| 407 | 20250211 | 123700 | 3117287700 | 4415 | 4415 | 4415 | 4410 | 563 |
| 408 | 20250211 | 123600 | 3114802115 | 4410 | 4415 | 4420 | 4410 | 250 |
| 409 | 20250211 | 123500 | 3113698460 | 4415 | 4410 | 4415 | 4410 | 2779 |
| 410 | 20250211 | 123400 | 3101429185 | 4415 | 4415 | 4415 | 4410 | 155 |
| 411 | 20250211 | 123300 | 3100744865 | 4415 | 4415 | 4415 | 4410 | 850 |
| 412 | 20250211 | 123200 | 3096992915 | 4415 | 4410 | 4420 | 4410 | 3591 |
| 413 | 20250211 | 123100 | 3081140695 | 4410 | 4410 | 4415 | 4400 | 2141 |
| 414 | 20250211 | 123000 | 3071704275 | 4415 | 4415 | 4415 | 4410 | 804 |
| 415 | 20250211 | 122900 | 3068158620 | 4415 | 4410 | 4415 | 4410 | 566 |
| 416 | 20250211 | 122800 | 3065661290 | 4415 | 4415 | 4415 | 4410 | 315 |
| 417 | 20250211 | 122700 | 3064270665 | 4410 | 4410 | 4415 | 4410 | 5542 |
| 418 | 20250211 | 122600 | 3039803040 | 4415 | 4415 | 4415 | 4410 | 2136 |
| 419 | 20250211 | 122500 | 3030378345 | 4415 | 4405 | 4415 | 4405 | 6820 |
| 420 | 20250211 | 122400 | 3000315745 | 4405 | 4400 | 4405 | 4400 | 1528 |
| 421 | 20250211 | 122300 | 2993590405 | 4400 | 4400 | 4400 | 4395 | 1843 |
| 422 | 20250211 | 122200 | 2985482605 | 4400 | 4400 | 4400 | 4395 | 318 |
| 423 | 20250211 | 122100 | 2984083410 | 4395 | 4395 | 4400 | 4395 | 1551 |
| 424 | 20250211 | 122000 | 2977264020 | 4400 | 4400 | 4400 | 4400 | 131 |
| 425 | 20250211 | 121900 | 2976687620 | 4400 | 4395 | 4400 | 4395 | 71 |
| 426 | 20250211 | 121800 | 2976375505 | 4400 | 4390 | 4400 | 4390 | 11 |
| 427 | 20250211 | 121700 | 2976327205 | 4390 | 4400 | 4400 | 4390 | 333 |
| 428 | 20250211 | 121600 | 2974864835 | 4400 | 4400 | 4400 | 4400 | 267 |
| 429 | 20250211 | 121500 | 2973690035 | 4400 | 4400 | 4400 | 4390 | 28 |
| 430 | 20250211 | 121400 | 2973566970 | 4390 | 4395 | 4400 | 4390 | 536 |
| 431 | 20250211 | 121300 | 2971211925 | 4390 | 4390 | 4400 | 4390 | 1049 |
| 432 | 20250211 | 121200 | 2966606805 | 4400 | 4395 | 4400 | 4390 | 203 |
| 433 | 20250211 | 121100 | 2965714665 | 4395 | 4400 | 4400 | 4395 | 1071 |
| 434 | 20250211 | 121000 | 2961007610 | 4400 | 4400 | 4400 | 4395 | 325 |
| 435 | 20250211 | 120900 | 2959578885 | 4405 | 4400 | 4405 | 4400 | 333 |
| 436 | 20250211 | 120800 | 2958112025 | 4405 | 4405 | 4405 | 4400 | 23 |
| 437 | 20250211 | 120700 | 2958010810 | 4400 | 4395 | 4400 | 4395 | 1193 |
| 438 | 20250211 | 120600 | 2952766160 | 4395 | 4405 | 4405 | 4395 | 1454 |
| 439 | 20250211 | 120500 | 2946373535 | 4405 | 4405 | 4405 | 4400 | 299 |
| 440 | 20250211 | 120400 | 2945056520 | 4405 | 4405 | 4405 | 4400 | 640 |
| 441 | 20250211 | 120300 | 2942240505 | 4400 | 4405 | 4405 | 4400 | 329 |
| 442 | 20250211 | 120200 | 2940791405 | 4405 | 4405 | 4405 | 4400 | 400 |
| 443 | 20250211 | 120100 | 2939031395 | 4400 | 4400 | 4405 | 4400 | 140 |
| 444 | 20250211 | 120000 | 2938415340 | 4395 | 4395 | 4395 | 4395 | 20 |
| 445 | 20250211 | 115900 | 2938327440 | 4400 | 4405 | 4405 | 4400 | 213 |
| 446 | 20250211 | 115800 | 2937390175 | 4395 | 4400 | 4405 | 4395 | 386 |
| 447 | 20250211 | 115700 | 2935693465 | 4405 | 4400 | 4405 | 4395 | 207 |
| 448 | 20250211 | 115600 | 2934782650 | 4405 | 4400 | 4405 | 4400 | 25 |
| 449 | 20250211 | 115500 | 2934672645 | 4395 | 4405 | 4405 | 4395 | 253 |
| 450 | 20250211 | 115400 | 2933560480 | 4405 | 4400 | 4405 | 4400 | 500 |
| 451 | 20250211 | 115300 | 2931360005 | 4400 | 4395 | 4400 | 4395 | 15 |
| 452 | 20250211 | 115200 | 2931294070 | 4400 | 4395 | 4400 | 4395 | 1228 |
| 453 | 20250211 | 115100 | 2925897005 | 4400 | 4395 | 4400 | 4395 | 573 |
| 454 | 20250211 | 115000 | 2923375915 | 4400 | 4400 | 4405 | 4400 | 1243 |
| 455 | 20250211 | 114900 | 2917906700 | 4405 | 4405 | 4405 | 4400 | 6 |
| 456 | 20250211 | 114800 | 2917880285 | 4400 | 4405 | 4405 | 4400 | 1816 |
| 457 | 20250211 | 114700 | 2909889590 | 4400 | 4400 | 4405 | 4400 | 269 |
| 458 | 20250211 | 114600 | 2908705730 | 4400 | 4405 | 4415 | 4400 | 7912 |
| 459 | 20250211 | 114500 | 2873818880 | 4405 | 4400 | 4410 | 4400 | 6871 |
| 460 | 20250211 | 114400 | 2843528075 | 4395 | 4400 | 4400 | 4390 | 3108 |
| 461 | 20250211 | 114300 | 2829861970 | 4390 | 4395 | 4400 | 4390 | 21286 |
| 462 | 20250211 | 114200 | 2736216085 | 4395 | 4400 | 4400 | 4390 | 14215 |
| 463 | 20250211 | 114100 | 2673749455 | 4395 | 4400 | 4400 | 4395 | 5188 |
| 464 | 20250211 | 114000 | 2650922265 | 4400 | 4400 | 4400 | 4395 | 221 |
| 465 | 20250211 | 113900 | 2649950425 | 4400 | 4400 | 4400 | 4395 | 987 |
| 466 | 20250211 | 113800 | 2645611900 | 4400 | 4400 | 4400 | 4400 | 501 |
| 467 | 20250211 | 113700 | 2643407500 | 4400 | 4400 | 4400 | 4395 | 3050 |
| 468 | 20250211 | 113600 | 2629987750 | 4400 | 4400 | 4400 | 4395 | 511 |
| 469 | 20250211 | 113500 | 2627739400 | 4400 | 4395 | 4400 | 4395 | 97 |
| 470 | 20250211 | 113400 | 2627312900 | 4395 | 4385 | 4395 | 4385 | 2496 |
| 471 | 20250211 | 113300 | 2616346840 | 4385 | 4390 | 4390 | 4385 | 882 |
| 472 | 20250211 | 113200 | 2612474865 | 4395 | 4390 | 4395 | 4390 | 2960 |
| 473 | 20250211 | 113100 | 2599475835 | 4390 | 4390 | 4395 | 4390 | 301 |
| 474 | 20250211 | 113000 | 2598154195 | 4395 | 4395 | 4395 | 4395 | 163 |
| 475 | 20250211 | 112900 | 2597437810 | 4395 | 4395 | 4395 | 4385 | 484 |
| 476 | 20250211 | 112800 | 2595310640 | 4395 | 4395 | 4395 | 4390 | 534 |
| 477 | 20250211 | 112700 | 2592965815 | 4400 | 4390 | 4400 | 4390 | 770 |
| 478 | 20250211 | 112600 | 2589577835 | 4390 | 4400 | 4400 | 4390 | 1225 |
| 479 | 20250211 | 112500 | 2584195570 | 4395 | 4400 | 4405 | 4395 | 758 |
| 480 | 20250211 | 112400 | 2580860370 | 4405 | 4410 | 4410 | 4400 | 475 |
| 481 | 20250211 | 112300 | 2578769480 | 4410 | 4415 | 4415 | 4405 | 738 |
| 482 | 20250211 | 112200 | 2575514810 | 4415 | 4410 | 4415 | 4410 | 1747 |
| 483 | 20250211 | 112100 | 2567809195 | 4410 | 4405 | 4410 | 4405 | 5278 |
| 484 | 20250211 | 112000 | 2544549135 | 4405 | 4400 | 4405 | 4400 | 426 |
| 485 | 20250211 | 111900 | 2542674395 | 4405 | 4380 | 4405 | 4380 | 13961 |
| 486 | 20250211 | 111800 | 2481335480 | 4380 | 4385 | 4385 | 4375 | 157 |
| 487 | 20250211 | 111700 | 2480648115 | 4375 | 4380 | 4385 | 4375 | 951 |
| 488 | 20250211 | 111600 | 2476485780 | 4380 | 4375 | 4380 | 4375 | 230 |
| 489 | 20250211 | 111500 | 2475478495 | 4375 | 4380 | 4380 | 4375 | 287 |
| 490 | 20250211 | 111400 | 2474222480 | 4385 | 4375 | 4385 | 4375 | 1140 |
| 491 | 20250211 | 111300 | 2469228980 | 4390 | 4390 | 4390 | 4375 | 716 |
| 492 | 20250211 | 111200 | 2466091360 | 4380 | 4390 | 4390 | 4380 | 12 |
| 493 | 20250211 | 111100 | 2466038690 | 4395 | 4380 | 4395 | 4380 | 304 |
| 494 | 20250211 | 111000 | 2464707125 | 4395 | 4380 | 4395 | 4380 | 1738 |
| 495 | 20250211 | 110900 | 2457076155 | 4380 | 4395 | 4395 | 4380 | 2648 |
| 496 | 20250211 | 110800 | 2445476145 | 4395 | 4395 | 4395 | 4385 | 1088 |
| 497 | 20250211 | 110700 | 2440703635 | 4390 | 4390 | 4395 | 4385 | 1547 |
| 498 | 20250211 | 110600 | 2433911270 | 4390 | 4395 | 4395 | 4390 | 290 |
| 499 | 20250211 | 110500 | 2432638160 | 4395 | 4395 | 4395 | 4390 | 3 |
| 500 | 20250211 | 110400 | 2432624980 | 4390 | 4395 | 4395 | 4390 | 1263 |
| 501 | 20250211 | 110300 | 2427080105 | 4395 | 4395 | 4395 | 4395 | 1137 |
| 502 | 20250211 | 110200 | 2422082990 | 4400 | 4400 | 4400 | 4395 | 71 |
| 503 | 20250211 | 110100 | 2421770680 | 4400 | 4400 | 4400 | 4395 | 101 |
| 504 | 20250211 | 110000 | 2421326285 | 4400 | 4400 | 4400 | 4395 | 412 |
| 505 | 20250211 | 105900 | 2419514985 | 4395 | 4395 | 4395 | 4395 | 1 |
| 506 | 20250211 | 105800 | 2419510590 | 4400 | 4390 | 4400 | 4390 | 10539 |
| 507 | 20250211 | 105700 | 2373189360 | 4390 | 4380 | 4390 | 4370 | 4623 |
| 508 | 20250211 | 105600 | 2352944075 | 4375 | 4375 | 4375 | 4375 | 671 |
| 509 | 20250211 | 105500 | 2350008450 | 4375 | 4365 | 4375 | 4365 | 254 |
| 510 | 20250211 | 105400 | 2348898040 | 4365 | 4370 | 4375 | 4365 | 854 |
| 511 | 20250211 | 105300 | 2345166000 | 4370 | 4365 | 4370 | 4365 | 3698 |
| 512 | 20250211 | 105200 | 2329009915 | 4370 | 4370 | 4370 | 4365 | 267 |
| 513 | 20250211 | 105100 | 2327844260 | 4370 | 4365 | 4370 | 4365 | 101 |
| 514 | 20250211 | 105000 | 2327403385 | 4365 | 4365 | 4370 | 4365 | 344 |
| 515 | 20250211 | 104900 | 2325901800 | 4365 | 4365 | 4365 | 4365 | 1780 |
| 516 | 20250211 | 104800 | 2318132100 | 4370 | 4370 | 4375 | 4365 | 1081 |
| 517 | 20250211 | 104700 | 2313408310 | 4370 | 4375 | 4380 | 4370 | 103 |
| 518 | 20250211 | 104600 | 2312958180 | 4380 | 4380 | 4380 | 4370 | 1205 |
| 519 | 20250211 | 104500 | 2307680385 | 4380 | 4370 | 4380 | 4370 | 542 |
| 520 | 20250211 | 104400 | 2305311730 | 4380 | 4380 | 4380 | 4380 | 36 |
| 521 | 20250211 | 104300 | 2305154050 | 4380 | 4375 | 4380 | 4370 | 149 |
| 522 | 20250211 | 104200 | 2304501960 | 4370 | 4370 | 4370 | 4360 | 2379 |
| 523 | 20250211 | 104100 | 2294106090 | 4370 | 4370 | 4370 | 4360 | 747 |
| 524 | 20250211 | 104000 | 2290843645 | 4360 | 4360 | 4370 | 4360 | 2597 |
| 525 | 20250211 | 103900 | 2279514425 | 4360 | 4365 | 4365 | 4360 | 3583 |
| 526 | 20250211 | 103800 | 2263879510 | 4365 | 4365 | 4370 | 4365 | 1236 |
| 527 | 20250211 | 103700 | 2258483815 | 4365 | 4370 | 4370 | 4365 | 136 |
| 528 | 20250211 | 103600 | 2257890070 | 4370 | 4360 | 4370 | 4360 | 4868 |
| 529 | 20250211 | 103500 | 2236642015 | 4360 | 4365 | 4365 | 4360 | 2885 |
| 530 | 20250211 | 103400 | 2224058705 | 4365 | 4370 | 4370 | 4365 | 9501 |
| 531 | 20250211 | 103300 | 2182586755 | 4370 | 4370 | 4370 | 4370 | 653 |
| 532 | 20250211 | 103200 | 2179733145 | 4370 | 4370 | 4370 | 4370 | 324 |
| 533 | 20250211 | 103100 | 2178317265 | 4370 | 4375 | 4375 | 4365 | 10108 |
| 534 | 20250211 | 103000 | 2134145555 | 4370 | 4375 | 4375 | 4370 | 3796 |
| 535 | 20250211 | 102900 | 2117546025 | 4375 | 4380 | 4380 | 4375 | 1108 |
| 536 | 20250211 | 102800 | 2112695235 | 4375 | 4375 | 4380 | 4375 | 1414 |
| 537 | 20250211 | 102700 | 2106505535 | 4380 | 4380 | 4380 | 4380 | 274 |
| 538 | 20250211 | 102600 | 2105305415 | 4380 | 4380 | 4385 | 4380 | 849 |
| 539 | 20250211 | 102500 | 2101586720 | 4380 | 4395 | 4395 | 4380 | 73 |
| 540 | 20250211 | 102400 | 2101266845 | 4375 | 4395 | 4395 | 4375 | 19417 |
| 541 | 20250211 | 102300 | 2016217910 | 4395 | 4395 | 4395 | 4390 | 3139 |
| 542 | 20250211 | 102200 | 2002427260 | 4395 | 4395 | 4400 | 4395 | 164 |
| 543 | 20250211 | 102100 | 2001705740 | 4395 | 4395 | 4395 | 4395 | 11 |
| 544 | 20250211 | 102000 | 2001657395 | 4400 | 4400 | 4400 | 4400 | 586 |
| 545 | 20250211 | 101900 | 1999078995 | 4405 | 4410 | 4410 | 4405 | 1077 |
| 546 | 20250211 | 101800 | 1994334805 | 4410 | 4410 | 4410 | 4405 | 773 |
| 547 | 20250211 | 101700 | 1990926385 | 4410 | 4405 | 4410 | 4400 | 3107 |
| 548 | 20250211 | 101600 | 1977252565 | 4405 | 4405 | 4410 | 4405 | 565 |
| 549 | 20250211 | 101500 | 1974763130 | 4405 | 4405 | 4410 | 4405 | 110 |
| 550 | 20250211 | 101400 | 1974278320 | 4405 | 4420 | 4420 | 4405 | 2993 |
| 551 | 20250211 | 101300 | 1961079525 | 4420 | 4415 | 4420 | 4410 | 3958 |
| 552 | 20250211 | 101200 | 1943611220 | 4415 | 4410 | 4415 | 4405 | 2100 |
| 553 | 20250211 | 101100 | 1934350105 | 4410 | 4410 | 4410 | 4405 | 564 |
| 554 | 20250211 | 101000 | 1931864690 | 4410 | 4420 | 4420 | 4410 | 815 |
| 555 | 20250211 | 100900 | 1928269370 | 4420 | 4415 | 4420 | 4415 | 223 |
| 556 | 20250211 | 100800 | 1927284515 | 4410 | 4410 | 4415 | 4410 | 1757 |
| 557 | 20250211 | 100700 | 1919533580 | 4410 | 4415 | 4415 | 4410 | 2897 |
| 558 | 20250211 | 100600 | 1906746080 | 4415 | 4420 | 4420 | 4405 | 390 |
| 559 | 20250211 | 100500 | 1905024140 | 4415 | 4400 | 4420 | 4400 | 11634 |
| 560 | 20250211 | 100400 | 1853724000 | 4400 | 4395 | 4400 | 4395 | 1091 |
| 561 | 20250211 | 100300 | 1848928865 | 4400 | 4390 | 4400 | 4390 | 750 |
| 562 | 20250211 | 100200 | 1845635835 | 4390 | 4395 | 4400 | 4390 | 1650 |
| 563 | 20250211 | 100100 | 1838382695 | 4400 | 4405 | 4405 | 4400 | 223 |
| 564 | 20250211 | 100000 | 1837401160 | 4405 | 4405 | 4405 | 4405 | 1794 |
| 565 | 20250211 | 095900 | 1829498590 | 4405 | 4390 | 4405 | 4380 | 4160 |
| 566 | 20250211 | 095800 | 1811192275 | 4385 | 4395 | 4400 | 4380 | 1694 |
| 567 | 20250211 | 095700 | 1803747395 | 4395 | 4390 | 4395 | 4375 | 308 |
| 568 | 20250211 | 095600 | 1802395615 | 4390 | 4390 | 4390 | 4375 | 2589 |
| 569 | 20250211 | 095500 | 1791063300 | 4390 | 4375 | 4390 | 4375 | 324 |
| 570 | 20250211 | 095400 | 1789642635 | 4380 | 4375 | 4390 | 4375 | 2370 |
| 571 | 20250211 | 095300 | 1779263460 | 4375 | 4380 | 4380 | 4375 | 2327 |
| 572 | 20250211 | 095200 | 1769082170 | 4375 | 4380 | 4380 | 4375 | 335 |
| 573 | 20250211 | 095100 | 1767615930 | 4380 | 4385 | 4385 | 4380 | 1089 |
| 574 | 20250211 | 095000 | 1762842150 | 4390 | 4390 | 4390 | 4380 | 528 |
| 575 | 20250211 | 094900 | 1760526700 | 4390 | 4380 | 4390 | 4375 | 3174 |
| 576 | 20250211 | 094800 | 1746640275 | 4375 | 4385 | 4385 | 4375 | 5053 |
| 577 | 20250211 | 094700 | 1724513435 | 4385 | 4385 | 4385 | 4380 | 3682 |
| 578 | 20250211 | 094600 | 1708379265 | 4385 | 4395 | 4395 | 4385 | 4923 |
| 579 | 20250211 | 094500 | 1686780830 | 4395 | 4405 | 4405 | 4395 | 1194 |
| 580 | 20250211 | 094400 | 1681531400 | 4405 | 4400 | 4405 | 4395 | 465 |
| 581 | 20250211 | 094300 | 1679486735 | 4400 | 4400 | 4405 | 4395 | 4244 |
| 582 | 20250211 | 094200 | 1660828255 | 4405 | 4400 | 4405 | 4395 | 2214 |
| 583 | 20250211 | 094100 | 1651089155 | 4395 | 4400 | 4400 | 4395 | 3397 |
| 584 | 20250211 | 094000 | 1636150725 | 4405 | 4400 | 4405 | 4395 | 222 |
| 585 | 20250211 | 093900 | 1635173450 | 4400 | 4400 | 4405 | 4395 | 11866 |
| 586 | 20250211 | 093800 | 1582976050 | 4405 | 4425 | 4425 | 4405 | 7091 |
| 587 | 20250211 | 093700 | 1551719615 | 4425 | 4420 | 4425 | 4415 | 6926 |
| 588 | 20250211 | 093600 | 1521083870 | 4415 | 4400 | 4415 | 4390 | 20394 |
| 589 | 20250211 | 093500 | 1431243090 | 4390 | 4395 | 4400 | 4390 | 4478 |
| 590 | 20250211 | 093400 | 1411563270 | 4395 | 4390 | 4395 | 4390 | 916 |
| 591 | 20250211 | 093300 | 1407541825 | 4395 | 4390 | 4395 | 4385 | 2241 |
| 592 | 20250211 | 093200 | 1397702720 | 4385 | 4385 | 4390 | 4380 | 1002 |
| 593 | 20250211 | 093100 | 1393308955 | 4380 | 4380 | 4385 | 4380 | 946 |
| 594 | 20250211 | 093000 | 1389161430 | 4385 | 4385 | 4385 | 4380 | 1032 |
| 595 | 20250211 | 092900 | 1384640105 | 4380 | 4385 | 4385 | 4380 | 2102 |
| 596 | 20250211 | 092800 | 1375423140 | 4385 | 4380 | 4385 | 4380 | 4512 |
| 597 | 20250211 | 092700 | 1355660400 | 4380 | 4385 | 4390 | 4380 | 2961 |
| 598 | 20250211 | 092600 | 1342679020 | 4390 | 4385 | 4390 | 4385 | 2401 |
| 599 | 20250211 | 092500 | 1332150165 | 4390 | 4400 | 4410 | 4390 | 13215 |
| 600 | 20250211 | 092400 | 1274081110 | 4400 | 4405 | 4405 | 4400 | 15676 |
| 601 | 20250211 | 092300 | 1205086230 | 4400 | 4405 | 4410 | 4400 | 3399 |
| 602 | 20250211 | 092200 | 1190114675 | 4405 | 4410 | 4415 | 4405 | 2159 |
| 603 | 20250211 | 092100 | 1180593555 | 4410 | 4415 | 4415 | 4405 | 6160 |
| 604 | 20250211 | 092000 | 1153426895 | 4415 | 4415 | 4420 | 4410 | 4803 |
| 605 | 20250211 | 091900 | 1132229250 | 4410 | 4410 | 4420 | 4405 | 3158 |
| 606 | 20250211 | 091800 | 1118304105 | 4410 | 4415 | 4425 | 4400 | 8697 |
| 607 | 20250211 | 091700 | 1079917515 | 4415 | 4425 | 4425 | 4405 | 8074 |
| 608 | 20250211 | 091600 | 1044283455 | 4425 | 4420 | 4430 | 4405 | 11536 |
| 609 | 20250211 | 091500 | 993319590 | 4420 | 4420 | 4430 | 4415 | 17592 |
| 610 | 20250211 | 091400 | 915490635 | 4425 | 4415 | 4430 | 4410 | 14643 |
| 611 | 20250211 | 091300 | 850724450 | 4420 | 4405 | 4420 | 4395 | 5790 |
| 612 | 20250211 | 091200 | 825180505 | 4400 | 4395 | 4405 | 4395 | 3519 |
| 613 | 20250211 | 091100 | 809707985 | 4400 | 4420 | 4420 | 4400 | 6760 |
| 614 | 20250211 | 091000 | 779941360 | 4425 | 4425 | 4435 | 4410 | 17052 |
| 615 | 20250211 | 090900 | 704509720 | 4415 | 4410 | 4435 | 4400 | 15884 |
| 616 | 20250211 | 090800 | 634238450 | 4410 | 4415 | 4415 | 4400 | 5616 |
| 617 | 20250211 | 090700 | 609490475 | 4415 | 4395 | 4420 | 4390 | 28694 |
| 618 | 20250211 | 090600 | 482934105 | 4395 | 4395 | 4395 | 4385 | 3062 |
| 619 | 20250211 | 090500 | 469476675 | 4395 | 4390 | 4400 | 4385 | 10932 |
| 620 | 20250211 | 090400 | 421465475 | 4390 | 4400 | 4400 | 4380 | 5086 |
| 621 | 20250211 | 090300 | 399116825 | 4385 | 4380 | 4405 | 4355 | 31488 |
| 622 | 20250211 | 090200 | 260984620 | 4380 | 4360 | 4385 | 4355 | 4167 |
| 623 | 20250211 | 090100 | 242785810 | 4370 | 4395 | 4395 | 4350 | 19061 |
| 624 | 20250211 | 090000 | 159455185 | 4395 | 4375 | 4395 | 4365 | 34909 |