31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 3 | 20250211 | 192000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20250211 | 191900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20250211 | 191800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20250211 | 191700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20250211 | 191600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20250211 | 191500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20250211 | 191400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20250211 | 191300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20250211 | 191200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20250211 | 191100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20250211 | 191000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20250211 | 190900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20250211 | 190800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20250211 | 190700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20250211 | 190600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20250211 | 190500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20250211 | 190400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20250211 | 190300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20250211 | 190200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20250211 | 190100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20250211 | 190000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20250211 | 185900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20250211 | 185800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20250211 | 185700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20250211 | 185600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20250211 | 185500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20250211 | 185400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20250211 | 185300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20250211 | 185200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20250211 | 185100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 33 | 20250211 | 185000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20250211 | 184900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20250211 | 184800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20250211 | 184700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20250211 | 184600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20250211 | 184500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20250211 | 184400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20250211 | 184300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20250211 | 184200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20250211 | 184100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20250211 | 184000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20250211 | 183900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20250211 | 183800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20250211 | 183700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20250211 | 183600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20250211 | 183500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20250211 | 183400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20250211 | 183300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20250211 | 183200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20250211 | 183100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20250211 | 183000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20250211 | 182900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20250211 | 182800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20250211 | 182700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20250211 | 182600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20250211 | 182500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20250211 | 182400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20250211 | 182300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20250211 | 182200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20250211 | 182100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 63 | 20250211 | 182000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20250211 | 181900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20250211 | 181800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20250211 | 181700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20250211 | 181600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20250211 | 181500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20250211 | 181400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20250211 | 181300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20250211 | 181200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20250211 | 181100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20250211 | 181000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20250211 | 180900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20250211 | 180800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20250211 | 180700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20250211 | 180600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20250211 | 180500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20250211 | 180400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20250211 | 180300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20250211 | 180200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20250211 | 180100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20250211 | 180000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20250211 | 175900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20250211 | 175800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20250211 | 175700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20250211 | 175600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20250211 | 175500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20250211 | 175400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20250211 | 175300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20250211 | 175200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20250211 | 175100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 93 | 20250211 | 175000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20250211 | 174900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20250211 | 174800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20250211 | 174700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20250211 | 174600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20250211 | 174500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20250211 | 174400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20250211 | 174300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20250211 | 174200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20250211 | 174100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20250211 | 174000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20250211 | 173900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20250211 | 173800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20250211 | 173700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20250211 | 173600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20250211 | 173500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20250211 | 173400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20250211 | 173300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20250211 | 173200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20250211 | 173100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20250211 | 173000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20250211 | 172900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20250211 | 172800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20250211 | 172700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20250211 | 172600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20250211 | 172500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20250211 | 172400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20250211 | 172300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20250211 | 172200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20250211 | 172100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 123 | 20250211 | 172000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20250211 | 171900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20250211 | 171800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20250211 | 171700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20250211 | 171600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20250211 | 171500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20250211 | 171400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20250211 | 171300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20250211 | 171200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20250211 | 171100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20250211 | 171000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20250211 | 170900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20250211 | 170800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20250211 | 170700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20250211 | 170600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20250211 | 170500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20250211 | 170400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20250211 | 170300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20250211 | 170200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20250211 | 170100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20250211 | 170000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20250211 | 165900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20250211 | 165800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20250211 | 165700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20250211 | 165600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20250211 | 165500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20250211 | 165400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20250211 | 165300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20250211 | 165200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20250211 | 165100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 153 | 20250211 | 165000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20250211 | 164900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20250211 | 164800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20250211 | 164700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20250211 | 164600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20250211 | 164500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20250211 | 164400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20250211 | 164300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20250211 | 164200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20250211 | 164100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20250211 | 164000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20250211 | 163900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20250211 | 163800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20250211 | 163700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20250211 | 163600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20250211 | 163500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20250211 | 163400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20250211 | 163300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20250211 | 163200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20250211 | 163100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20250211 | 163000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20250211 | 162900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20250211 | 162800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20250211 | 162700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20250211 | 162600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20250211 | 162500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20250211 | 162400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20250211 | 162300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20250211 | 162200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20250211 | 162100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 183 | 20250211 | 162000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20250211 | 161900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20250211 | 161800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20250211 | 161700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20250211 | 161600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20250211 | 161500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20250211 | 161400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20250211 | 161300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20250211 | 161200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20250211 | 161100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20250211 | 161000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20250211 | 160900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20250211 | 160800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20250211 | 160700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20250211 | 160600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20250211 | 160500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20250211 | 160400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20250211 | 160300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20250211 | 160200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20250211 | 160100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20250211 | 160000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20250211 | 155900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20250211 | 155800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20250211 | 155700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20250211 | 155600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20250211 | 155500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20250211 | 155400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20250211 | 155300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20250211 | 155200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20250211 | 155100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 213 | 20250211 | 155000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20250211 | 154900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20250211 | 154800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20250211 | 154700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20250211 | 154600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20250211 | 154500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20250211 | 154400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20250211 | 154300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20250211 | 154200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20250211 | 154100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20250211 | 154000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20250211 | 153900 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20250211 | 153800 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20250211 | 153700 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20250211 | 153600 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20250211 | 153500 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20250211 | 153400 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20250211 | 153300 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20250211 | 153200 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20250211 | 153100 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20250211 | 153000 | 3970654420 | 3625 | 3625 | 3625 | 3625 | 40272 |
| 234 | 20250211 | 152900 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20250211 | 152800 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20250211 | 152700 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20250211 | 152600 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20250211 | 152500 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20250211 | 152400 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20250211 | 152300 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20250211 | 152200 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20250211 | 152100 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20250211 | 152000 | 3824668420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20250211 | 151900 | 3824668420 | 3635 | 3640 | 3645 | 3625 | 21842 |
| 245 | 20250211 | 151800 | 3745303285 | 3645 | 3645 | 3650 | 3645 | 434 |
| 246 | 20250211 | 151700 | 3743721250 | 3640 | 3640 | 3650 | 3640 | 10413 |
| 247 | 20250211 | 151600 | 3705797065 | 3645 | 3640 | 3645 | 3640 | 6538 |
| 248 | 20250211 | 151500 | 3681997930 | 3640 | 3650 | 3650 | 3640 | 18811 |
| 249 | 20250211 | 151400 | 3613470415 | 3645 | 3650 | 3650 | 3645 | 743 |
| 250 | 20250211 | 151300 | 3610759830 | 3650 | 3645 | 3650 | 3645 | 2197 |
| 251 | 20250211 | 151200 | 3602747650 | 3650 | 3650 | 3650 | 3645 | 170 |
| 252 | 20250211 | 151100 | 3602127335 | 3650 | 3650 | 3650 | 3645 | 1702 |
| 253 | 20250211 | 151000 | 3595916390 | 3650 | 3645 | 3655 | 3645 | 586 |
| 254 | 20250211 | 150900 | 3593777470 | 3650 | 3650 | 3655 | 3645 | 1549 |
| 255 | 20250211 | 150800 | 3588122815 | 3655 | 3655 | 3655 | 3650 | 1042 |
| 256 | 20250211 | 150700 | 3584318900 | 3655 | 3650 | 3655 | 3645 | 3505 |
| 257 | 20250211 | 150600 | 3571526900 | 3650 | 3650 | 3650 | 3645 | 1680 |
| 258 | 20250211 | 150500 | 3565401590 | 3650 | 3650 | 3650 | 3650 | 420 |
| 259 | 20250211 | 150400 | 3563868590 | 3650 | 3650 | 3650 | 3650 | 2614 |
| 260 | 20250211 | 150300 | 3554327490 | 3650 | 3645 | 3650 | 3645 | 5359 |
| 261 | 20250211 | 150200 | 3534772680 | 3650 | 3645 | 3650 | 3645 | 2769 |
| 262 | 20250211 | 150100 | 3524678570 | 3650 | 3655 | 3655 | 3645 | 6919 |
| 263 | 20250211 | 150000 | 3499424060 | 3655 | 3650 | 3655 | 3650 | 496 |
| 264 | 20250211 | 145900 | 3497612980 | 3655 | 3655 | 3655 | 3650 | 332 |
| 265 | 20250211 | 145800 | 3496400480 | 3655 | 3655 | 3655 | 3650 | 2119 |
| 266 | 20250211 | 145700 | 3488665590 | 3655 | 3655 | 3655 | 3650 | 784 |
| 267 | 20250211 | 145600 | 3485801510 | 3655 | 3655 | 3655 | 3650 | 2102 |
| 268 | 20250211 | 145500 | 3478123930 | 3655 | 3650 | 3655 | 3650 | 918 |
| 269 | 20250211 | 145400 | 3474769690 | 3655 | 3650 | 3655 | 3650 | 934 |
| 270 | 20250211 | 145300 | 3471359535 | 3655 | 3655 | 3655 | 3650 | 608 |
| 271 | 20250211 | 145200 | 3469138325 | 3655 | 3655 | 3655 | 3650 | 1220 |
| 272 | 20250211 | 145100 | 3464680695 | 3655 | 3650 | 3655 | 3650 | 16 |
| 273 | 20250211 | 145000 | 3464622220 | 3650 | 3655 | 3655 | 3650 | 1788 |
| 274 | 20250211 | 144900 | 3458095570 | 3655 | 3655 | 3655 | 3650 | 974 |
| 275 | 20250211 | 144800 | 3454536105 | 3655 | 3655 | 3655 | 3650 | 915 |
| 276 | 20250211 | 144700 | 3451192035 | 3655 | 3655 | 3655 | 3655 | 3032 |
| 277 | 20250211 | 144600 | 3440110075 | 3660 | 3655 | 3660 | 3655 | 309 |
| 278 | 20250211 | 144500 | 3438980300 | 3660 | 3655 | 3660 | 3655 | 1391 |
| 279 | 20250211 | 144400 | 3433895940 | 3660 | 3660 | 3660 | 3655 | 9787 |
| 280 | 20250211 | 144300 | 3398123425 | 3660 | 3660 | 3660 | 3655 | 509 |
| 281 | 20250211 | 144200 | 3396260490 | 3660 | 3655 | 3660 | 3655 | 756 |
| 282 | 20250211 | 144100 | 3393497260 | 3655 | 3655 | 3660 | 3655 | 2067 |
| 283 | 20250211 | 144000 | 3385942165 | 3655 | 3660 | 3660 | 3655 | 1387 |
| 284 | 20250211 | 143900 | 3380870360 | 3660 | 3665 | 3665 | 3660 | 1282 |
| 285 | 20250211 | 143800 | 3376177925 | 3660 | 3670 | 3670 | 3660 | 8638 |
| 286 | 20250211 | 143700 | 3344548605 | 3665 | 3665 | 3665 | 3665 | 844 |
| 287 | 20250211 | 143600 | 3341455345 | 3670 | 3665 | 3670 | 3665 | 41 |
| 288 | 20250211 | 143500 | 3341305045 | 3665 | 3665 | 3670 | 3665 | 1002 |
| 289 | 20250211 | 143400 | 3337630210 | 3670 | 3670 | 3670 | 3665 | 587 |
| 290 | 20250211 | 143300 | 3335475940 | 3670 | 3670 | 3670 | 3665 | 1531 |
| 291 | 20250211 | 143200 | 3329857175 | 3670 | 3665 | 3670 | 3665 | 2131 |
| 292 | 20250211 | 143100 | 3322041210 | 3665 | 3665 | 3670 | 3665 | 3559 |
| 293 | 20250211 | 143000 | 3308997090 | 3670 | 3670 | 3670 | 3665 | 156 |
| 294 | 20250211 | 142900 | 3308425115 | 3670 | 3670 | 3670 | 3665 | 15 |
| 295 | 20250211 | 142800 | 3308370070 | 3665 | 3665 | 3670 | 3665 | 1073 |
| 296 | 20250211 | 142700 | 3304437495 | 3670 | 3665 | 3670 | 3665 | 194 |
| 297 | 20250211 | 142600 | 3303726480 | 3670 | 3665 | 3670 | 3665 | 4006 |
| 298 | 20250211 | 142500 | 3289042985 | 3665 | 3665 | 3665 | 3665 | 1200 |
| 299 | 20250211 | 142400 | 3284644985 | 3665 | 3670 | 3675 | 3665 | 1891 |
| 300 | 20250211 | 142300 | 3277706775 | 3665 | 3665 | 3665 | 3665 | 507 |
| 301 | 20250211 | 142200 | 3275848620 | 3670 | 3665 | 3670 | 3665 | 126 |
| 302 | 20250211 | 142100 | 3275386220 | 3670 | 3665 | 3675 | 3665 | 730 |
| 303 | 20250211 | 142000 | 3272710735 | 3675 | 3670 | 3675 | 3670 | 210 |
| 304 | 20250211 | 141900 | 3271940020 | 3675 | 3670 | 3675 | 3670 | 19 |
| 305 | 20250211 | 141800 | 3271870240 | 3675 | 3670 | 3675 | 3670 | 4513 |
| 306 | 20250211 | 141700 | 3255285040 | 3665 | 3670 | 3670 | 3660 | 9338 |
| 307 | 20250211 | 141600 | 3221063440 | 3675 | 3675 | 3675 | 3670 | 407 |
| 308 | 20250211 | 141500 | 3219569730 | 3670 | 3675 | 3675 | 3670 | 1076 |
| 309 | 20250211 | 141400 | 3215620455 | 3670 | 3675 | 3675 | 3670 | 2209 |
| 310 | 20250211 | 141300 | 3207502720 | 3680 | 3675 | 3680 | 3675 | 96 |
| 311 | 20250211 | 141200 | 3207149870 | 3675 | 3675 | 3680 | 3675 | 333 |
| 312 | 20250211 | 141100 | 3205925685 | 3675 | 3670 | 3675 | 3670 | 2099 |
| 313 | 20250211 | 141000 | 3198216675 | 3675 | 3675 | 3680 | 3675 | 3793 |
| 314 | 20250211 | 140900 | 3184277350 | 3675 | 3680 | 3680 | 3675 | 318 |
| 315 | 20250211 | 140800 | 3183107175 | 3680 | 3680 | 3680 | 3675 | 1352 |
| 316 | 20250211 | 140700 | 3178135175 | 3675 | 3680 | 3680 | 3675 | 902 |
| 317 | 20250211 | 140600 | 3174819690 | 3680 | 3675 | 3680 | 3675 | 3588 |
| 318 | 20250211 | 140500 | 3161623350 | 3675 | 3680 | 3680 | 3675 | 4364 |
| 319 | 20250211 | 140400 | 3145583835 | 3680 | 3675 | 3680 | 3675 | 4 |
| 320 | 20250211 | 140300 | 3145569120 | 3680 | 3680 | 3680 | 3675 | 86 |
| 321 | 20250211 | 140200 | 3145252915 | 3680 | 3675 | 3680 | 3675 | 1353 |
| 322 | 20250211 | 140100 | 3140280630 | 3675 | 3680 | 3680 | 3675 | 597 |
| 323 | 20250211 | 140000 | 3138086640 | 3675 | 3675 | 3675 | 3675 | 2020 |
| 324 | 20250211 | 135900 | 3130663140 | 3680 | 3675 | 3680 | 3675 | 870 |
| 325 | 20250211 | 135800 | 3127465855 | 3675 | 3670 | 3675 | 3670 | 471 |
| 326 | 20250211 | 135700 | 3125736705 | 3680 | 3675 | 3680 | 3670 | 4846 |
| 327 | 20250211 | 135600 | 3107944545 | 3675 | 3670 | 3675 | 3670 | 250 |
| 328 | 20250211 | 135500 | 3107027000 | 3670 | 3675 | 3680 | 3670 | 941 |
| 329 | 20250211 | 135400 | 3103569240 | 3675 | 3675 | 3675 | 3675 | 963 |
| 330 | 20250211 | 135300 | 3100030215 | 3675 | 3675 | 3680 | 3675 | 1703 |
| 331 | 20250211 | 135200 | 3093763185 | 3680 | 3675 | 3680 | 3675 | 253 |
| 332 | 20250211 | 135100 | 3092833300 | 3680 | 3680 | 3680 | 3675 | 183 |
| 333 | 20250211 | 135000 | 3092159875 | 3675 | 3680 | 3680 | 3675 | 312 |
| 334 | 20250211 | 134900 | 3091011725 | 3675 | 3670 | 3675 | 3670 | 831 |
| 335 | 20250211 | 134800 | 3087957835 | 3670 | 3675 | 3675 | 3670 | 1559 |
| 336 | 20250211 | 134700 | 3082232125 | 3675 | 3675 | 3680 | 3675 | 869 |
| 337 | 20250211 | 134600 | 3079038485 | 3675 | 3680 | 3680 | 3675 | 749 |
| 338 | 20250211 | 134500 | 3076284420 | 3675 | 3675 | 3680 | 3675 | 259 |
| 339 | 20250211 | 134400 | 3075332410 | 3680 | 3680 | 3680 | 3675 | 9 |
| 340 | 20250211 | 134300 | 3075299305 | 3675 | 3680 | 3680 | 3675 | 24 |
| 341 | 20250211 | 134200 | 3075210990 | 3675 | 3675 | 3675 | 3675 | 159 |
| 342 | 20250211 | 134100 | 3074626665 | 3675 | 3680 | 3680 | 3675 | 363 |
| 343 | 20250211 | 134000 | 3073292490 | 3680 | 3675 | 3685 | 3675 | 1604 |
| 344 | 20250211 | 133900 | 3067397265 | 3675 | 3675 | 3675 | 3675 | 89 |
| 345 | 20250211 | 133800 | 3067070190 | 3675 | 3690 | 3690 | 3675 | 3324 |
| 346 | 20250211 | 133700 | 3054834735 | 3685 | 3685 | 3690 | 3685 | 1511 |
| 347 | 20250211 | 133600 | 3049266200 | 3690 | 3680 | 3690 | 3680 | 2039 |
| 348 | 20250211 | 133500 | 3041751425 | 3680 | 3680 | 3685 | 3680 | 1579 |
| 349 | 20250211 | 133400 | 3035940700 | 3680 | 3675 | 3685 | 3675 | 2315 |
| 350 | 20250211 | 133300 | 3027421125 | 3680 | 3680 | 3680 | 3675 | 63 |
| 351 | 20250211 | 133200 | 3027189290 | 3680 | 3680 | 3680 | 3670 | 5090 |
| 352 | 20250211 | 133100 | 3008485715 | 3675 | 3680 | 3680 | 3675 | 383 |
| 353 | 20250211 | 133000 | 3007076280 | 3675 | 3680 | 3680 | 3675 | 896 |
| 354 | 20250211 | 132900 | 3003779165 | 3680 | 3680 | 3680 | 3680 | 684 |
| 355 | 20250211 | 132800 | 3001262045 | 3680 | 3680 | 3685 | 3680 | 419 |
| 356 | 20250211 | 132700 | 2999720105 | 3680 | 3680 | 3680 | 3680 | 2921 |
| 357 | 20250211 | 132600 | 2988970825 | 3685 | 3685 | 3685 | 3685 | 201 |
| 358 | 20250211 | 132500 | 2988230140 | 3680 | 3680 | 3680 | 3680 | 800 |
| 359 | 20250211 | 132400 | 2985286140 | 3680 | 3680 | 3685 | 3680 | 213 |
| 360 | 20250211 | 132300 | 2984502285 | 3685 | 3680 | 3685 | 3680 | 1266 |
| 361 | 20250211 | 132200 | 2979841890 | 3690 | 3690 | 3690 | 3685 | 1694 |
| 362 | 20250211 | 132100 | 2973599475 | 3685 | 3690 | 3690 | 3685 | 173 |
| 363 | 20250211 | 132000 | 2972961110 | 3685 | 3690 | 3690 | 3685 | 1364 |
| 364 | 20250211 | 131900 | 2967929355 | 3690 | 3690 | 3690 | 3690 | 13 |
| 365 | 20250211 | 131800 | 2967881385 | 3685 | 3685 | 3685 | 3685 | 663 |
| 366 | 20250211 | 131700 | 2965438230 | 3685 | 3690 | 3690 | 3685 | 7 |
| 367 | 20250211 | 131600 | 2965412420 | 3685 | 3685 | 3690 | 3685 | 865 |
| 368 | 20250211 | 131500 | 2962224645 | 3685 | 3685 | 3685 | 3685 | 905 |
| 369 | 20250211 | 131400 | 2958889720 | 3685 | 3690 | 3690 | 3685 | 313 |
| 370 | 20250211 | 131300 | 2957736270 | 3685 | 3685 | 3690 | 3685 | 186 |
| 371 | 20250211 | 131200 | 2957050850 | 3685 | 3690 | 3690 | 3685 | 349 |
| 372 | 20250211 | 131100 | 2955763045 | 3690 | 3685 | 3695 | 3685 | 4409 |
| 373 | 20250211 | 131000 | 2939492950 | 3690 | 3685 | 3690 | 3680 | 710 |
| 374 | 20250211 | 130900 | 2936876880 | 3680 | 3685 | 3685 | 3680 | 7 |
| 375 | 20250211 | 130800 | 2936851090 | 3680 | 3685 | 3685 | 3680 | 439 |
| 376 | 20250211 | 130700 | 2935233395 | 3685 | 3685 | 3685 | 3685 | 291 |
| 377 | 20250211 | 130600 | 2934161060 | 3685 | 3685 | 3690 | 3685 | 899 |
| 378 | 20250211 | 130500 | 2930844945 | 3685 | 3680 | 3685 | 3680 | 528 |
| 379 | 20250211 | 130400 | 2928899405 | 3680 | 3675 | 3685 | 3675 | 1024 |
| 380 | 20250211 | 130300 | 2925130975 | 3680 | 3680 | 3680 | 3675 | 401 |
| 381 | 20250211 | 130200 | 2923655300 | 3680 | 3675 | 3680 | 3675 | 817 |
| 382 | 20250211 | 130100 | 2920650105 | 3675 | 3675 | 3675 | 3675 | 520 |
| 383 | 20250211 | 130000 | 2918739105 | 3675 | 3680 | 3680 | 3675 | 3 |
| 384 | 20250211 | 125900 | 2918728070 | 3675 | 3675 | 3680 | 3675 | 1242 |
| 385 | 20250211 | 125800 | 2914162665 | 3680 | 3675 | 3680 | 3675 | 949 |
| 386 | 20250211 | 125700 | 2910673080 | 3680 | 3675 | 3680 | 3675 | 175 |
| 387 | 20250211 | 125600 | 2910029675 | 3680 | 3680 | 3680 | 3675 | 10 |
| 388 | 20250211 | 125500 | 2909992880 | 3680 | 3680 | 3680 | 3680 | 28 |
| 389 | 20250211 | 125400 | 2909889840 | 3680 | 3675 | 3685 | 3670 | 1000 |
| 390 | 20250211 | 125300 | 2906215830 | 3680 | 3680 | 3685 | 3680 | 961 |
| 391 | 20250211 | 125200 | 2902679150 | 3685 | 3680 | 3685 | 3680 | 477 |
| 392 | 20250211 | 125100 | 2900921790 | 3690 | 3685 | 3690 | 3685 | 1051 |
| 393 | 20250211 | 125000 | 2897045895 | 3680 | 3670 | 3685 | 3670 | 1138 |
| 394 | 20250211 | 124900 | 2892857060 | 3680 | 3675 | 3680 | 3665 | 4362 |
| 395 | 20250211 | 124800 | 2876824235 | 3665 | 3670 | 3670 | 3665 | 3079 |
| 396 | 20250211 | 124700 | 2865529105 | 3665 | 3675 | 3675 | 3665 | 2629 |
| 397 | 20250211 | 124600 | 2855880910 | 3675 | 3675 | 3675 | 3670 | 1051 |
| 398 | 20250211 | 124500 | 2852018490 | 3670 | 3670 | 3670 | 3670 | 10 |
| 399 | 20250211 | 124400 | 2851981790 | 3675 | 3675 | 3675 | 3670 | 1596 |
| 400 | 20250211 | 124300 | 2846119545 | 3675 | 3675 | 3675 | 3670 | 1591 |
| 401 | 20250211 | 124200 | 2840273750 | 3675 | 3675 | 3675 | 3670 | 101 |
| 402 | 20250211 | 124100 | 2839902825 | 3670 | 3670 | 3675 | 3670 | 537 |
| 403 | 20250211 | 124000 | 2837932030 | 3670 | 3670 | 3675 | 3670 | 104 |
| 404 | 20250211 | 123900 | 2837550345 | 3670 | 3675 | 3675 | 3670 | 2855 |
| 405 | 20250211 | 123800 | 2827072485 | 3670 | 3670 | 3670 | 3670 | 1417 |
| 406 | 20250211 | 123700 | 2821872095 | 3670 | 3670 | 3670 | 3670 | 1709 |
| 407 | 20250211 | 123600 | 2815600065 | 3675 | 3670 | 3675 | 3670 | 79 |
| 408 | 20250211 | 123500 | 2815310130 | 3670 | 3670 | 3675 | 3670 | 999 |
| 409 | 20250211 | 123400 | 2811638845 | 3670 | 3670 | 3675 | 3670 | 236 |
| 410 | 20250211 | 123300 | 2810772380 | 3670 | 3665 | 3670 | 3665 | 3 |
| 411 | 20250211 | 123200 | 2810761375 | 3675 | 3665 | 3675 | 3665 | 3855 |
| 412 | 20250211 | 123100 | 2796613760 | 3665 | 3670 | 3670 | 3660 | 1050 |
| 413 | 20250211 | 123000 | 2792770360 | 3670 | 3670 | 3670 | 3665 | 130 |
| 414 | 20250211 | 122900 | 2792293265 | 3655 | 3670 | 3670 | 3655 | 770 |
| 415 | 20250211 | 122800 | 2789476230 | 3665 | 3650 | 3670 | 3650 | 572 |
| 416 | 20250211 | 122700 | 2787387345 | 3665 | 3660 | 3670 | 3650 | 6907 |
| 417 | 20250211 | 122600 | 2762146405 | 3655 | 3660 | 3660 | 3655 | 3289 |
| 418 | 20250211 | 122500 | 2750118055 | 3660 | 3660 | 3660 | 3655 | 3034 |
| 419 | 20250211 | 122400 | 2739013620 | 3660 | 3655 | 3670 | 3655 | 742 |
| 420 | 20250211 | 122300 | 2736299240 | 3655 | 3665 | 3665 | 3655 | 2638 |
| 421 | 20250211 | 122200 | 2726639210 | 3655 | 3660 | 3665 | 3655 | 1104 |
| 422 | 20250211 | 122100 | 2722597170 | 3660 | 3650 | 3665 | 3650 | 2058 |
| 423 | 20250211 | 122000 | 2715060805 | 3660 | 3655 | 3660 | 3655 | 447 |
| 424 | 20250211 | 121900 | 2713427000 | 3650 | 3650 | 3655 | 3650 | 154 |
| 425 | 20250211 | 121800 | 2712864610 | 3650 | 3655 | 3655 | 3650 | 343 |
| 426 | 20250211 | 121700 | 2711612645 | 3650 | 3650 | 3655 | 3650 | 214 |
| 427 | 20250211 | 121600 | 2710831530 | 3650 | 3650 | 3650 | 3650 | 5273 |
| 428 | 20250211 | 121500 | 2691585080 | 3650 | 3645 | 3650 | 3645 | 620 |
| 429 | 20250211 | 121400 | 2689325160 | 3645 | 3650 | 3650 | 3640 | 7505 |
| 430 | 20250211 | 121300 | 2661976715 | 3645 | 3650 | 3650 | 3645 | 9171 |
| 431 | 20250211 | 121200 | 2628517485 | 3655 | 3650 | 3655 | 3650 | 3990 |
| 432 | 20250211 | 121100 | 2613953340 | 3650 | 3660 | 3660 | 3650 | 16481 |
| 433 | 20250211 | 121000 | 2553741385 | 3660 | 3665 | 3665 | 3660 | 2978 |
| 434 | 20250211 | 120900 | 2542841850 | 3665 | 3665 | 3665 | 3660 | 21 |
| 435 | 20250211 | 120800 | 2542764890 | 3665 | 3660 | 3665 | 3660 | 73 |
| 436 | 20250211 | 120700 | 2542497350 | 3665 | 3665 | 3665 | 3665 | 28 |
| 437 | 20250211 | 120600 | 2542394730 | 3660 | 3665 | 3670 | 3660 | 4341 |
| 438 | 20250211 | 120500 | 2526485420 | 3670 | 3670 | 3670 | 3665 | 271 |
| 439 | 20250211 | 120400 | 2525492105 | 3670 | 3670 | 3670 | 3670 | 238 |
| 440 | 20250211 | 120300 | 2524618645 | 3670 | 3670 | 3670 | 3665 | 1080 |
| 441 | 20250211 | 120200 | 2520655080 | 3670 | 3670 | 3670 | 3665 | 43 |
| 442 | 20250211 | 120100 | 2520497275 | 3665 | 3670 | 3670 | 3665 | 122 |
| 443 | 20250211 | 120000 | 2520049545 | 3670 | 3665 | 3670 | 3665 | 751 |
| 444 | 20250211 | 115900 | 2517295590 | 3665 | 3665 | 3665 | 3660 | 3547 |
| 445 | 20250211 | 115800 | 2504295840 | 3660 | 3665 | 3665 | 3660 | 71 |
| 446 | 20250211 | 115700 | 2504035905 | 3660 | 3665 | 3665 | 3660 | 643 |
| 447 | 20250211 | 115600 | 2501681775 | 3665 | 3665 | 3665 | 3660 | 330 |
| 448 | 20250211 | 115500 | 2500472885 | 3665 | 3655 | 3665 | 3655 | 904 |
| 449 | 20250211 | 115400 | 2497162635 | 3660 | 3665 | 3665 | 3655 | 721 |
| 450 | 20250211 | 115300 | 2494525355 | 3665 | 3665 | 3665 | 3660 | 2399 |
| 451 | 20250211 | 115200 | 2485743660 | 3665 | 3660 | 3665 | 3660 | 316 |
| 452 | 20250211 | 115100 | 2484587025 | 3660 | 3665 | 3665 | 3660 | 300 |
| 453 | 20250211 | 115000 | 2483487930 | 3660 | 3665 | 3665 | 3660 | 206 |
| 454 | 20250211 | 114900 | 2482732955 | 3665 | 3660 | 3665 | 3660 | 472 |
| 455 | 20250211 | 114800 | 2481004315 | 3670 | 3665 | 3670 | 3665 | 122 |
| 456 | 20250211 | 114700 | 2480557035 | 3665 | 3655 | 3665 | 3655 | 406 |
| 457 | 20250211 | 114600 | 2479072025 | 3660 | 3655 | 3660 | 3655 | 2161 |
| 458 | 20250211 | 114500 | 2471166040 | 3660 | 3655 | 3660 | 3655 | 2948 |
| 459 | 20250211 | 114400 | 2460385265 | 3655 | 3660 | 3660 | 3655 | 5189 |
| 460 | 20250211 | 114300 | 2441400235 | 3660 | 3660 | 3665 | 3660 | 1665 |
| 461 | 20250211 | 114200 | 2435306230 | 3665 | 3665 | 3665 | 3660 | 5856 |
| 462 | 20250211 | 114100 | 2413867165 | 3665 | 3665 | 3665 | 3665 | 611 |
| 463 | 20250211 | 114000 | 2411627850 | 3665 | 3660 | 3665 | 3660 | 321 |
| 464 | 20250211 | 113900 | 2410451490 | 3660 | 3670 | 3670 | 3660 | 161 |
| 465 | 20250211 | 113800 | 2409862110 | 3670 | 3670 | 3670 | 3660 | 840 |
| 466 | 20250211 | 113700 | 2406781365 | 3670 | 3665 | 3670 | 3660 | 1871 |
| 467 | 20250211 | 113600 | 2399932790 | 3670 | 3665 | 3670 | 3665 | 4914 |
| 468 | 20250211 | 113500 | 2381922870 | 3670 | 3670 | 3670 | 3665 | 265 |
| 469 | 20250211 | 113400 | 2380951510 | 3670 | 3670 | 3670 | 3665 | 1583 |
| 470 | 20250211 | 113300 | 2375142155 | 3670 | 3670 | 3670 | 3665 | 417 |
| 471 | 20250211 | 113200 | 2373612765 | 3665 | 3670 | 3675 | 3665 | 248 |
| 472 | 20250211 | 113100 | 2372703690 | 3670 | 3670 | 3675 | 3670 | 2468 |
| 473 | 20250211 | 113000 | 2363646020 | 3675 | 3675 | 3675 | 3670 | 877 |
| 474 | 20250211 | 112900 | 2360425625 | 3675 | 3670 | 3675 | 3670 | 818 |
| 475 | 20250211 | 112800 | 2357423490 | 3675 | 3675 | 3675 | 3670 | 630 |
| 476 | 20250211 | 112700 | 2355108790 | 3670 | 3670 | 3675 | 3670 | 2032 |
| 477 | 20250211 | 112600 | 2347642845 | 3670 | 3670 | 3675 | 3665 | 248 |
| 478 | 20250211 | 112500 | 2346732060 | 3665 | 3670 | 3670 | 3665 | 1508 |
| 479 | 20250211 | 112400 | 2341198545 | 3670 | 3670 | 3670 | 3670 | 807 |
| 480 | 20250211 | 112300 | 2338236855 | 3665 | 3675 | 3675 | 3665 | 3649 |
| 481 | 20250211 | 112200 | 2324847245 | 3675 | 3675 | 3675 | 3675 | 741 |
| 482 | 20250211 | 112100 | 2322124070 | 3675 | 3675 | 3675 | 3675 | 2843 |
| 483 | 20250211 | 112000 | 2311676045 | 3680 | 3680 | 3680 | 3675 | 407 |
| 484 | 20250211 | 111900 | 2310178585 | 3675 | 3675 | 3675 | 3675 | 507 |
| 485 | 20250211 | 111800 | 2308315360 | 3675 | 3680 | 3680 | 3675 | 335 |
| 486 | 20250211 | 111700 | 2307083940 | 3685 | 3675 | 3685 | 3670 | 1116 |
| 487 | 20250211 | 111600 | 2302977770 | 3680 | 3680 | 3680 | 3680 | 116 |
| 488 | 20250211 | 111500 | 2302550890 | 3680 | 3675 | 3680 | 3675 | 247 |
| 489 | 20250211 | 111400 | 2301643160 | 3675 | 3670 | 3675 | 3670 | 1127 |
| 490 | 20250211 | 111300 | 2297506235 | 3675 | 3675 | 3675 | 3670 | 411 |
| 491 | 20250211 | 111200 | 2295995825 | 3675 | 3670 | 3675 | 3670 | 1584 |
| 492 | 20250211 | 111100 | 2290182380 | 3670 | 3670 | 3670 | 3670 | 2056 |
| 493 | 20250211 | 111000 | 2282636860 | 3670 | 3675 | 3675 | 3670 | 751 |
| 494 | 20250211 | 110900 | 2279879665 | 3675 | 3680 | 3680 | 3675 | 2671 |
| 495 | 20250211 | 110800 | 2270063675 | 3680 | 3685 | 3685 | 3675 | 466 |
| 496 | 20250211 | 110700 | 2268348955 | 3675 | 3680 | 3680 | 3675 | 2294 |
| 497 | 20250211 | 110600 | 2259916740 | 3680 | 3680 | 3680 | 3680 | 186 |
| 498 | 20250211 | 110500 | 2259232260 | 3680 | 3680 | 3680 | 3680 | 388 |
| 499 | 20250211 | 110400 | 2257804420 | 3680 | 3680 | 3680 | 3680 | 306 |
| 500 | 20250211 | 110300 | 2256678340 | 3675 | 3670 | 3680 | 3670 | 480 |
| 501 | 20250211 | 110200 | 2254913710 | 3670 | 3675 | 3675 | 3670 | 456 |
| 502 | 20250211 | 110100 | 2253238285 | 3675 | 3680 | 3680 | 3675 | 966 |
| 503 | 20250211 | 110000 | 2249686860 | 3680 | 3680 | 3680 | 3675 | 1759 |
| 504 | 20250211 | 105900 | 2243215290 | 3680 | 3675 | 3680 | 3675 | 756 |
| 505 | 20250211 | 105800 | 2240436985 | 3675 | 3675 | 3675 | 3675 | 385 |
| 506 | 20250211 | 105700 | 2239022110 | 3685 | 3675 | 3685 | 3675 | 2294 |
| 507 | 20250211 | 105600 | 2230581810 | 3675 | 3680 | 3680 | 3675 | 479 |
| 508 | 20250211 | 105500 | 2228820590 | 3680 | 3670 | 3680 | 3670 | 1073 |
| 509 | 20250211 | 105400 | 2224876380 | 3675 | 3675 | 3675 | 3670 | 2100 |
| 510 | 20250211 | 105300 | 2217158905 | 3675 | 3680 | 3680 | 3675 | 473 |
| 511 | 20250211 | 105200 | 2215420105 | 3680 | 3685 | 3685 | 3680 | 1289 |
| 512 | 20250211 | 105100 | 2210675845 | 3680 | 3685 | 3685 | 3680 | 422 |
| 513 | 20250211 | 105000 | 2209122730 | 3685 | 3670 | 3685 | 3670 | 3498 |
| 514 | 20250211 | 104900 | 2196255840 | 3670 | 3675 | 3675 | 3670 | 1945 |
| 515 | 20250211 | 104800 | 2189108285 | 3675 | 3670 | 3680 | 3670 | 673 |
| 516 | 20250211 | 104700 | 2186634490 | 3675 | 3675 | 3675 | 3670 | 801 |
| 517 | 20250211 | 104600 | 2183694295 | 3675 | 3675 | 3680 | 3675 | 1274 |
| 518 | 20250211 | 104500 | 2179012190 | 3675 | 3675 | 3680 | 3675 | 559 |
| 519 | 20250211 | 104400 | 2176957365 | 3675 | 3675 | 3675 | 3670 | 1555 |
| 520 | 20250211 | 104300 | 2171246175 | 3675 | 3675 | 3680 | 3675 | 71 |
| 521 | 20250211 | 104200 | 2170985225 | 3680 | 3675 | 3680 | 3670 | 251 |
| 522 | 20250211 | 104100 | 2170063515 | 3670 | 3675 | 3675 | 3670 | 415 |
| 523 | 20250211 | 104000 | 2168539990 | 3670 | 3665 | 3675 | 3665 | 1263 |
| 524 | 20250211 | 103900 | 2163906455 | 3675 | 3670 | 3675 | 3665 | 2351 |
| 525 | 20250211 | 103800 | 2155281585 | 3670 | 3675 | 3680 | 3670 | 3150 |
| 526 | 20250211 | 103700 | 2143712760 | 3670 | 3670 | 3675 | 3665 | 253 |
| 527 | 20250211 | 103600 | 2142784330 | 3670 | 3660 | 3670 | 3660 | 2698 |
| 528 | 20250211 | 103500 | 2132889410 | 3660 | 3670 | 3670 | 3660 | 3803 |
| 529 | 20250211 | 103400 | 2118957155 | 3670 | 3665 | 3675 | 3665 | 2806 |
| 530 | 20250211 | 103300 | 2108667175 | 3665 | 3680 | 3680 | 3665 | 18641 |
| 531 | 20250211 | 103200 | 2040261175 | 3675 | 3675 | 3685 | 3675 | 1127 |
| 532 | 20250211 | 103100 | 2036119430 | 3675 | 3675 | 3685 | 3675 | 7959 |
| 533 | 20250211 | 103000 | 2006845525 | 3675 | 3675 | 3680 | 3675 | 3697 |
| 534 | 20250211 | 102900 | 1993251740 | 3675 | 3680 | 3680 | 3675 | 1522 |
| 535 | 20250211 | 102800 | 1987655375 | 3685 | 3680 | 3685 | 3680 | 171 |
| 536 | 20250211 | 102700 | 1987025345 | 3675 | 3680 | 3685 | 3675 | 4632 |
| 537 | 20250211 | 102600 | 1969989170 | 3685 | 3690 | 3690 | 3675 | 2982 |
| 538 | 20250211 | 102500 | 1959021200 | 3680 | 3680 | 3690 | 3680 | 1539 |
| 539 | 20250211 | 102400 | 1953357450 | 3695 | 3680 | 3695 | 3680 | 4513 |
| 540 | 20250211 | 102300 | 1936738895 | 3685 | 3690 | 3690 | 3680 | 786 |
| 541 | 20250211 | 102200 | 1933841810 | 3690 | 3680 | 3690 | 3680 | 3171 |
| 542 | 20250211 | 102100 | 1922162720 | 3685 | 3690 | 3690 | 3680 | 1405 |
| 543 | 20250211 | 102000 | 1916991265 | 3685 | 3685 | 3690 | 3685 | 2840 |
| 544 | 20250211 | 101900 | 1906520615 | 3680 | 3690 | 3690 | 3680 | 748 |
| 545 | 20250211 | 101800 | 1903767965 | 3690 | 3695 | 3695 | 3685 | 1195 |
| 546 | 20250211 | 101700 | 1899363980 | 3685 | 3690 | 3690 | 3685 | 2659 |
| 547 | 20250211 | 101600 | 1889555070 | 3695 | 3690 | 3695 | 3690 | 187 |
| 548 | 20250211 | 101500 | 1888864950 | 3690 | 3695 | 3695 | 3690 | 1419 |
| 549 | 20250211 | 101400 | 1883625035 | 3695 | 3690 | 3700 | 3690 | 1560 |
| 550 | 20250211 | 101300 | 1877855585 | 3690 | 3690 | 3690 | 3690 | 699 |
| 551 | 20250211 | 101200 | 1875276275 | 3690 | 3690 | 3705 | 3690 | 1021 |
| 552 | 20250211 | 101100 | 1871508770 | 3690 | 3690 | 3690 | 3690 | 1160 |
| 553 | 20250211 | 101000 | 1867228370 | 3690 | 3690 | 3705 | 3685 | 6907 |
| 554 | 20250211 | 100900 | 1841703785 | 3685 | 3690 | 3690 | 3685 | 21 |
| 555 | 20250211 | 100800 | 1841626345 | 3690 | 3685 | 3690 | 3680 | 2649 |
| 556 | 20250211 | 100700 | 1831861130 | 3685 | 3685 | 3685 | 3680 | 2668 |
| 557 | 20250211 | 100600 | 1822033200 | 3690 | 3685 | 3690 | 3680 | 2877 |
| 558 | 20250211 | 100500 | 1811437165 | 3685 | 3685 | 3685 | 3685 | 966 |
| 559 | 20250211 | 100400 | 1807877455 | 3685 | 3695 | 3695 | 3685 | 699 |
| 560 | 20250211 | 100300 | 1805300435 | 3695 | 3690 | 3695 | 3680 | 6854 |
| 561 | 20250211 | 100200 | 1780065425 | 3685 | 3695 | 3695 | 3680 | 2391 |
| 562 | 20250211 | 100100 | 1771249760 | 3695 | 3695 | 3695 | 3690 | 992 |
| 563 | 20250211 | 100000 | 1767586460 | 3695 | 3690 | 3700 | 3690 | 4968 |
| 564 | 20250211 | 095900 | 1749240545 | 3690 | 3695 | 3700 | 3690 | 2035 |
| 565 | 20250211 | 095800 | 1741727385 | 3700 | 3690 | 3700 | 3685 | 1441 |
| 566 | 20250211 | 095700 | 1736406395 | 3690 | 3685 | 3690 | 3675 | 3609 |
| 567 | 20250211 | 095600 | 1723117770 | 3675 | 3695 | 3695 | 3675 | 16780 |
| 568 | 20250211 | 095500 | 1661295350 | 3695 | 3695 | 3700 | 3695 | 2947 |
| 569 | 20250211 | 095400 | 1650395185 | 3695 | 3700 | 3700 | 3695 | 513 |
| 570 | 20250211 | 095300 | 1648499340 | 3700 | 3705 | 3705 | 3700 | 313 |
| 571 | 20250211 | 095200 | 1647340210 | 3700 | 3700 | 3700 | 3695 | 2843 |
| 572 | 20250211 | 095100 | 1636834585 | 3700 | 3700 | 3705 | 3695 | 6544 |
| 573 | 20250211 | 095000 | 1612646150 | 3710 | 3700 | 3710 | 3700 | 5592 |
| 574 | 20250211 | 094900 | 1591944030 | 3700 | 3695 | 3710 | 3695 | 3689 |
| 575 | 20250211 | 094800 | 1578298860 | 3700 | 3705 | 3710 | 3700 | 8276 |
| 576 | 20250211 | 094700 | 1547652140 | 3710 | 3705 | 3710 | 3705 | 1243 |
| 577 | 20250211 | 094600 | 1543040945 | 3705 | 3700 | 3705 | 3700 | 4870 |
| 578 | 20250211 | 094500 | 1525009050 | 3705 | 3705 | 3705 | 3700 | 647 |
| 579 | 20250211 | 094400 | 1522613555 | 3700 | 3695 | 3705 | 3695 | 4005 |
| 580 | 20250211 | 094300 | 1507795230 | 3695 | 3700 | 3700 | 3695 | 4996 |
| 581 | 20250211 | 094200 | 1489312420 | 3705 | 3705 | 3705 | 3700 | 942 |
| 582 | 20250211 | 094100 | 1485825715 | 3705 | 3705 | 3710 | 3700 | 4512 |
| 583 | 20250211 | 094000 | 1469108835 | 3705 | 3720 | 3725 | 3705 | 6890 |
| 584 | 20250211 | 093900 | 1443532565 | 3720 | 3730 | 3730 | 3720 | 10669 |
| 585 | 20250211 | 093800 | 1403799585 | 3735 | 3740 | 3745 | 3730 | 23880 |
| 586 | 20250211 | 093700 | 1314514175 | 3745 | 3730 | 3745 | 3725 | 14247 |
| 587 | 20250211 | 093600 | 1261268015 | 3730 | 3725 | 3735 | 3725 | 15464 |
| 588 | 20250211 | 093500 | 1203600370 | 3725 | 3725 | 3725 | 3720 | 13679 |
| 589 | 20250211 | 093400 | 1152657285 | 3720 | 3710 | 3720 | 3705 | 10076 |
| 590 | 20250211 | 093300 | 1115213915 | 3710 | 3700 | 3710 | 3700 | 2550 |
| 591 | 20250211 | 093200 | 1105765140 | 3705 | 3695 | 3705 | 3695 | 10041 |
| 592 | 20250211 | 093100 | 1068622960 | 3695 | 3695 | 3695 | 3690 | 1235 |
| 593 | 20250211 | 093000 | 1064064950 | 3695 | 3685 | 3700 | 3685 | 8148 |
| 594 | 20250211 | 092900 | 1033979860 | 3685 | 3685 | 3690 | 3680 | 6695 |
| 595 | 20250211 | 092800 | 1009307415 | 3690 | 3695 | 3695 | 3685 | 3128 |
| 596 | 20250211 | 092700 | 997764975 | 3690 | 3695 | 3695 | 3690 | 1521 |
| 597 | 20250211 | 092600 | 992152465 | 3690 | 3690 | 3695 | 3690 | 407 |
| 598 | 20250211 | 092500 | 990650105 | 3695 | 3700 | 3700 | 3690 | 3156 |
| 599 | 20250211 | 092400 | 979003415 | 3700 | 3695 | 3710 | 3695 | 10801 |
| 600 | 20250211 | 092300 | 939059420 | 3695 | 3705 | 3705 | 3695 | 13825 |
| 601 | 20250211 | 092200 | 887910620 | 3705 | 3710 | 3715 | 3705 | 9333 |
| 602 | 20250211 | 092100 | 853256160 | 3705 | 3705 | 3715 | 3700 | 7253 |
| 603 | 20250211 | 092000 | 826357355 | 3705 | 3710 | 3710 | 3700 | 6458 |
| 604 | 20250211 | 091900 | 802412120 | 3705 | 3715 | 3715 | 3705 | 5848 |
| 605 | 20250211 | 091800 | 780693435 | 3715 | 3680 | 3720 | 3680 | 15321 |
| 606 | 20250211 | 091700 | 723833445 | 3680 | 3695 | 3700 | 3680 | 12084 |
| 607 | 20250211 | 091600 | 679220745 | 3700 | 3705 | 3705 | 3700 | 4034 |
| 608 | 20250211 | 091500 | 664289915 | 3705 | 3700 | 3705 | 3695 | 4821 |
| 609 | 20250211 | 091400 | 646441710 | 3700 | 3695 | 3705 | 3685 | 4500 |
| 610 | 20250211 | 091300 | 629797195 | 3695 | 3685 | 3695 | 3685 | 2616 |
| 611 | 20250211 | 091200 | 620149285 | 3690 | 3700 | 3700 | 3685 | 3846 |
| 612 | 20250211 | 091100 | 605950510 | 3700 | 3685 | 3700 | 3680 | 9503 |
| 613 | 20250211 | 091000 | 570900915 | 3680 | 3680 | 3685 | 3675 | 3360 |
| 614 | 20250211 | 090900 | 558543120 | 3675 | 3665 | 3685 | 3655 | 9664 |
| 615 | 20250211 | 090800 | 523086115 | 3655 | 3655 | 3665 | 3650 | 5931 |
| 616 | 20250211 | 090700 | 501387420 | 3650 | 3650 | 3665 | 3640 | 17963 |
| 617 | 20250211 | 090600 | 435828240 | 3650 | 3670 | 3670 | 3650 | 15384 |
| 618 | 20250211 | 090500 | 379522135 | 3670 | 3670 | 3675 | 3665 | 8002 |
| 619 | 20250211 | 090400 | 350169650 | 3665 | 3680 | 3680 | 3665 | 7595 |
| 620 | 20250211 | 090300 | 322300950 | 3680 | 3685 | 3685 | 3665 | 18156 |
| 621 | 20250211 | 090200 | 255562165 | 3685 | 3695 | 3695 | 3680 | 17522 |
| 622 | 20250211 | 090100 | 190911995 | 3700 | 3695 | 3710 | 3695 | 8788 |
| 623 | 20250211 | 090000 | 158422085 | 3695 | 3720 | 3730 | 3695 | 40773 |